Date,Close,High,Low,Open,Volume
,AAPL,AAPL,AAPL,AAPL,AAPL
2020-01-02,72.7160873413086,72.77661346571647,71.46682724691692,71.72103401405282,135480400
2020-01-03,72.00911712646484,72.77174458511139,71.7839617851537,71.94132818321717,146322800
2020-01-06,72.5829086303711,72.62164622763687,70.87607527260708,71.12786596061405,118387200
2020-01-07,72.24156188964844,72.84923913180799,72.0212459184403,72.59260896500349,108872000
2020-01-08,73.40365600585938,73.70628659812324,71.9437663243162,71.9437663243162,132079200
2020-01-09,74.9627914428711,75.15647202012606,74.13237506994084,74.38415834268419,170108400
2020-01-10,75.13227081298828,75.69880172853615,74.62869680726308,75.19764374317383,140644800
2020-01-13,76.7374267578125,76.76406209011934,75.33080045122755,75.44943665950792,121532000
2020-01-14,75.70123291015625,76.88512745571894,75.57776463991175,76.67449772391772,161954400
2020-01-15,75.37679290771484,76.38394823058523,74.94342390604251,75.5002685322302,121923600
2020-01-16,76.32101440429688,76.4323877854954,75.55838676505513,75.92154348740286,108829200
2020-01-17,77.16594696044922,77.16836298058836,76.26289478458983,76.57036474816839,137816400
2020-01-21,76.64300537109375,77.23615682397768,76.50500406521856,76.79310894375465,110843200
2020-01-22,76.91658020019531,77.47099402402007,76.82215592624772,77.1296258918447,101832400
2020-01-23,77.28700256347656,77.3668937772688,76.42026453610515,76.96984634011159,104472000
2020-01-24,77.06427001953125,78.27963174807223,76.8730054274966,77.5339532626897,146537600
2020-01-27,74.79818725585938,75.48091632174767,73.81282018047104,75.06691970090553,161940000
2020-01-28,76.9141616821289,77.08605376922371,75.58258723533865,75.6818509443487,162234000
2020-01-29,78.52415466308594,79.37394362780475,77.80752757594179,78.55078999397739,216229200
2020-01-30,78.41035461425781,78.46361788035526,77.1707812088342,77.60415017442514,126743200
2020-01-31,74.9337387084961,78.12224966790679,74.63837103116171,77.69856694811635,199588400
2020-02-03,74.72796630859375,75.89732764326911,73.16881293673191,73.67238698147514,173788400
2020-02-04,77.19500732421875,77.3862719133486,75.93122176752728,76.33795548064964,136616400
2020-02-05,77.82444763183594,78.62581245335716,77.21918674618917,78.32559802993816,118826800
2020-02-06,78.73479461669922,78.73721802576215,77.53638189287197,78.0956426416798,105425600
2020-02-07,77.66455841064453,78.48238543817546,77.17192034743294,78.23242636976711,117684000
2020-02-10,78.033447265625,78.033447265625,76.1648229834898,76.24490381310511,109348800
2020-02-11,77.56263732910156,78.60373238920275,77.34422769426291,78.53093164624849,94323200
2020-02-12,79.40457916259766,79.40943007689862,78.01402569685219,78.01402569685219,113730400
2020-02-13,78.83911895751953,79.16673706133996,78.4702495744921,78.6740990287421,94747600
2020-02-14,78.85855865478516,79.10851777495836,78.34893117896286,78.80759072301922,80113600
2020-02-18,77.41460418701172,77.5966134445047,76.34923977828454,76.5312490357775,152531200
2020-02-19,78.53579711914062,78.76634519119376,77.65730009675248,77.65730009675248,93984000
2020-02-20,77.73009490966797,78.78575023333428,77.22289659591061,78.29554123010857,100566000
2020-02-21,75.97065734863281,77.76648785830864,75.35182886622782,77.32238114469776,129554000
2020-02-24,72.36202239990234,73.81809639904387,70.19004979476811,72.13876186738017,222195200
2020-02-25,69.91098022460938,73.41769559790279,69.4377605020185,73.03426594239946,230673600
2020-02-26,71.02001953125,72.28923357582319,69.5275449173606,69.53482499231708,198054800
2020-02-27,66.3775634765625,69.40620033933959,66.24166381662789,68.21707461192374,320605600
2020-02-28,66.3387451171875,67.56427882911555,62.215630206085294,62.431618127058165,426510000
2020-03-02,72.51493072509766,73.15317785016722,67.39683013967526,68.5034460821462,341397200
2020-03-03,70.2118911743164,73.77441717355254,69.35765634090362,73.69433636090781,319475600
2020-03-04,73.4686508178711,73.62881987433597,71.13650877871662,71.93977581539738,219178400
2020-03-05,71.08553314208984,72.69448862777347,70.71908549659396,71.71649259248731,187572800
2020-03-06,70.14154052734375,70.57593819342755,68.24864649487665,68.4355067371912,226176800
2020-03-09,64.59388732910156,67.48661751740467,63.824591466108316,64.00660075736148,286744800
2020-03-10,69.24602508544922,69.51297346708441,65.37044115282052,67.25606172575357,285290000
2020-03-11,66.84107971191406,68.24619329059158,65.9747138459021,67.31673591637701,255598800
2020-03-12,60.240211486816406,65.52333473547242,60.18439634961911,62.11126834135515,418474000
2020-03-13,67.45750427246094,67.93073144161406,61.38567264424702,64.28326515957993,370732000
2020-03-16,58.7792854309082,62.873275496652674,58.242963182289955,58.716186517548486,322423600
2020-03-17,61.36382293701172,62.516544687820904,57.854682347294336,60.06548857627604,324056000
2020-03-18,59.86163330078125,60.66975488014331,57.54404792376218,58.18714954728448,300233600
2020-03-19,59.4029655456543,61.35895770048267,58.87635255804571,60.036357886139776,271857200
2020-03-20,55.631744384765625,61.11386300197094,55.330821042511275,59.985403245758334,401693200
2020-03-23,54.449886322021484,55.452151782075894,51.59598260057971,55.35022704591594,336752800
2020-03-24,59.912593841552734,60.10916324280381,56.85969151927787,57.359609676283746,287531200
2020-03-25,59.58256149291992,62.671864767772384,59.286492755183524,60.8517718897151,303602000
2020-03-26,62.717960357666016,62.77620094683011,59.78639763980699,59.82522716790813,252087200
2020-03-27,60.12131118774414,62.09428941209689,59.953862045174255,61.33713193576896,204216800
2020-03-30,61.837039947509766,62.0093436795025,60.52414557218957,60.84933827038797,167976400
2020-03-31,61.71084213256836,63.70080921944118,61.155108844211355,62.028754737466606,197002000
2020-04-01,58.46380615234375,60.35912878890937,58.031837774101646,59.82038104472191,176218400
2020-04-02,59.439369201660156,59.49275888105111,57.49065701285396,58.32547341461665,165934000
2020-04-03,58.585147857666016,59.62623930857482,57.99301040837071,58.92247157470053,129880000
2020-04-06,63.69597625732422,63.85128701213313,60.51930809689075,60.888177619792245,201820400
2020-04-07,62.958229064941406,65.93590598005878,62.85387884275289,65.71748889327498,202887200
2020-04-08,64.5696029663086,64.88508270225176,63.395037501230945,63.76147775323179,168895200
2020-04-09,65.0355453491211,65.54032183594127,64.23713674062121,65.20785277807086,161834800
2020-04-13,66.31205749511719,66.42126604167221,64.51137549316124,65.1132222675946,131022800
2020-04-14,69.66101837158203,69.95223619410436,67.47690692059525,67.9501340306998,194994800
2020-04-15,69.02519226074219,69.48628092008256,68.10301494206142,68.53255414367216,131154400
2020-04-16,69.57364654541016,69.94009422345636,68.5204205220071,69.7410956561746,157125200
2020-04-17,68.62963104248047,69.63675500516926,67.1881169210457,69.08829799292641,215250000
2020-04-20,67.2051010131836,68.35782638874939,67.18568994969831,67.45263835997193,130015200
2020-04-21,65.12776947021484,67.28276042085989,64.41429253639382,67.0473614677832,180991600
2020-04-22,67.00367736816406,67.4404966317663,66.05723069304202,66.39940158614417,116862400
2020-04-23,66.74400329589844,68.37480642869768,66.7051737682157,66.94785276175145,124814400
2020-04-24,68.67088317871094,68.68059241326806,67.22208912055947,67.27062788736906,126161200
2020-04-27,68.71943664550781,69.05190579194252,67.93800973096258,68.38696009309551,117087600
2020-04-28,67.60551452636719,69.3649373275059,67.51330272470628,69.18292807221569,112004800
2020-04-29,69.8260269165039,70.29682473918272,68.89414050420481,69.0979899625851,137280800
2020-04-30,71.2990951538086,71.47625350962926,69.97649890054853,70.36720857906009,183064000
2020-05-01,70.15122985839844,72.56103087905444,69.36980307576957,69.46687320779041,240616800
2020-05-04,71.14379119873047,71.27241079901312,69.4838673851674,70.17550415897956,133568000
2020-05-05,72.21157836914062,73.04639490337159,71.45927182415636,71.60488073705282,147751200
2020-05-06,72.95657348632812,73.58996198716568,72.52945616697563,72.91531480644686,142333600
2020-05-07,73.71131896972656,74.05835557711725,73.28177979492443,73.58512855265982,115215200
2020-05-08,75.46577453613281,75.51930873875061,74.04469357012428,74.37319856682336,133838400
2020-05-11,76.65325164794922,77.14965158521665,74.76252676945559,74.97179952522458,145946400
2020-05-12,75.77725219726562,77.79207364909227,75.65558421726155,77.33946490194451,162301200
2020-05-13,74.86228942871094,76.88198188882791,73.78187742017185,75.95730099741765,200622400
2020-05-14,75.32221221923828,75.38304620688119,73.37308887883164,74.09823268490378,158929200
2020-05-15,74.87691497802734,74.92314940994656,73.0518950634004,73.08596566629879,166348400
2020-05-18,76.64109802246094,77.01583751017019,75.51202293913698,76.20553196590271,135178400
2020-05-19,76.19822692871094,77.50736817025115,76.16659206539425,76.65812803670754,101729600
2020-05-20,77.68013763427734,77.75069971271533,77.02069186607584,77.05962650901947,111504800
2020-05-21,77.10100555419922,78.08408497746194,76.86253362412333,77.54144307709652,102688800
2020-05-22,77.59739685058594,77.68013017413679,76.73598559499173,76.83818252513326,81803200
2020-05-26,77.0718002319336,78.89924821688763,77.01583028852903,78.71918198527375,125522000
2020-05-27,77.40760040283203,77.55360346730318,76.18605652967298,76.92823567989113,112945200
2020-05-28,77.4416732788086,78.70458757066594,76.80413421876992,77.08153336599706,133560800
2020-05-29,77.36624145507812,78.14734786532948,77.00853727030466,77.68501099224073,153532400
2020-06-01,78.31766510009766,78.43933305662227,77.18858289905835,77.3199863713913,80791200
2020-06-02,78.68024444580078,78.70457952577789,77.6071320252172,78.05000523231972,87642800
2020-06-03,79.1133804321289,79.37618740858451,78.42717129207927,79.00144797787304,104491200
2020-06-04,78.43204498291016,79.23505064541881,78.05730554159499,78.93575218035002,87560400
2020-06-05,80.6658706665039,80.72670465644849,78.65348495250613,78.68268407951567,137250400
2020-06-08,81.14281463623047,81.17688523826865,79.64873556537788,80.36170821177842,95654400
2020-06-09,83.70512390136719,84.09932691847067,80.78996422247816,80.82159908143493,147712400
2020-06-10,85.8586654663086,86.32830212094579,84.21614761710595,84.65658514258793,166651600
2020-06-11,81.73654174804688,85.42551553412683,81.63434481058569,84.99967763398335,201662400
2020-06-12,82.44222259521484,84.63224629678102,81.32774713453523,83.88277478636243,200146000
2020-06-15,83.4617919921875,84.1163662672843,80.92866395631923,81.09170230417108,138808800
2020-06-16,85.6737289428711,85.94627147951505,83.88277968678821,85.52286182278011,165428800
2020-06-17,85.55448150634766,86.48159083556952,85.43281353741015,86.42075685110076,114406400
2020-06-18,85.58855438232422,86.00709250366052,84.97777878565866,85.51068509788405,96820400
2020-06-19,85.09945678710938,86.76387395155108,83.98740960809002,86.29667304189616,264476000
2020-06-22,87.32597351074219,87.46954083393744,85.4474196297417,85.4936540555532,135445200
2020-06-23,89.18994140625,90.61345845352159,88.15332769754528,88.57430163969642,212155600
2020-06-24,87.61554718017578,89.73987283324034,87.24080771386359,88.81762744432615,192623200
2020-06-25,88.77867889404297,88.81761353356403,87.00962937456471,87.77127201576967,137522400
2020-06-26,86.05088806152344,88.89548574168278,85.90244927933195,88.67404914924855,205256800
2020-06-29,88.0340576171875,88.12896217837923,85.47903078292525,85.95840278125152,130646000
2020-06-30,88.76893615722656,89.05607817208544,87.60092677069302,87.6203903758588,140223200
2020-07-01,88.60106658935547,89.39190858215986,88.55240384541347,88.84683832344739,110737200
2020-07-02,88.60106658935547,90.14868739680738,88.48670579938037,89.5111482707722,114041600
2020-07-06,90.97115325927734,91.44078989598016,90.00267343180715,90.03430829585879,118655600
2020-07-07,90.68888092041016,92.1318614031436,90.57694845637647,91.35075503882443,112424400
2020-07-08,92.80101776123047,92.83265261870064,91.58190243701405,91.6695072289332,117092000
2020-07-09,93.20011138916016,93.7500456266075,92.14889822617897,93.69651141665871,125642800
2020-07-10,93.3631362915039,93.42154196968667,92.18052712914378,92.79373105488341,90257200
2020-07-13,92.93242645263672,97.29057387515883,92.71828964483974,94.67227687695217,191649200
2020-07-14,94.4703140258789,94.6625440704525,91.37508059280022,92.31191801469724,170989200
2020-07-15,95.12003326416016,96.60194849384463,93.91795292676309,96.35131273104463,153198000
2020-07-16,93.9495620727539,94.80853755147119,93.34852206859607,93.98849671008664,110577600
2020-07-17,93.75975799560547,94.5578994757678,93.28525000521282,94.40216835638182,92186800
2020-07-20,95.73567199707031,95.87437528671072,93.50184950233145,93.8473898583791,90318000
2020-07-21,94.41436004638672,96.60438386189568,94.16372428454169,96.52895030233236,103433200
2020-07-22,94.67958068847656,95.36335409074172,94.02744214680403,94.11503952134649,89001600
2020-07-23,90.37010955810547,94.48978555792418,89.55736834691913,94.41191626887031,197004400
2020-07-24,90.14622497558594,90.49176525760697,86.76872113795501,88.56211314862233,185438800
2020-07-27,92.28271484375,92.37518368443884,90.98817335217583,91.21203824708473,121214000
2020-07-28,90.7667465209961,92.02966071554671,90.7618750492638,91.85202279586937,103625600
2020-07-29,92.506591796875,92.69152948751328,91.21447855018052,91.25097745595819,90329200
2020-07-30,93.62594604492188,93.73057872513968,91.26802000602063,91.67682263526055,158130000
2020-07-31,103.4275131225586,103.578380221725,98.13738457841312,100.14247783391713,374336800
2020-08-03,106.03363037109375,108.66165541676666,105.01648797674454,105.31578641481019,308151200
2020-08-04,106.74176025390625,107.83677214724625,105.49830955349178,106.22345343622803,173071600
2020-08-05,107.12865447998047,107.44985972369943,105.99470803547494,106.46191633779561,121776800
2020-08-06,110.86628723144531,111.36269464253704,106.87071514088169,107.46201970975673,202428800
2020-08-07,108.34564971923828,110.84433996363158,107.54606913860891,110.3860424163052,198045600
2020-08-10,109.9204330444336,110.94184946694823,107.26085060599635,109.7961055869829,212403600
2020-08-11,106.65142822265625,109.68154587218592,106.3905875156011,109.18181072713648,187902400
2020-08-12,110.19590759277344,110.45430815645663,107.55095084699191,107.74596761374468,165598000
2020-08-13,112.14610290527344,113.15289349736156,111.09055440270924,111.58054387716682,210082000
2020-08-14,112.0461654663086,112.13636091412904,110.23004099312963,111.97059590519345,165565200
2020-08-17,111.75363159179688,113.19678105887246,111.1246961523291,113.17240210150105,119561600
2020-08-18,112.68484497070312,113.11145065744996,111.16856617508924,111.50497642122994,105633600
2020-08-19,112.82622528076172,114.24499562094896,112.73115702960943,113.09437890098116,145538000
2020-08-20,115.3298110961914,115.44438550181255,112.85061914452253,112.86768515883944,126907200
2020-08-21,121.27304077148438,121.7581500452213,116.28053222340992,116.29271798267843,338054800
2020-08-24,122.72347259521484,125.57807915731564,120.85128503311087,125.49274910090045,345937600
2020-08-25,121.71669006347656,122.06285336909471,119.98832854152907,121.59237004026225,211495600
2020-08-26,123.37193298339844,123.83023059467142,121.96778837684518,123.03796284565955,163022400
2020-08-27,121.8971176147461,124.31048594480565,120.74893328437697,123.97651575626536,155552400
2020-08-28,121.69963073730469,123.29391171689831,121.47535476838321,122.87461898845491,187630000
2020-08-31,125.82674407958984,127.73794429666664,122.86245023954196,124.4031081470526,225702700
2020-09-01,130.83872985839844,131.44330113966103,127.279625733532,129.45409155934158,151948100
2020-09-02,128.12796020507812,134.54411128513743,123.83753197784804,134.16382339626398,200119000
2020-09-03,117.86992645263672,125.63171109830371,117.49939163024852,123.74977777668435,257599600
2020-09-04,117.94793701171875,120.61970534748437,108.1286934708545,117.08009977010788,332607200
2020-09-08,110.01063537597656,116.02699258808728,109.87412215270822,111.11249423218894,231366600
2020-09-09,114.3985824584961,116.17326184567966,112.38988145965452,114.34007891543482,176940500
2020-09-10,110.66394805908203,117.49939194752987,109.69860244063993,117.36287872631232,182274400
2020-09-11,109.21104431152344,112.36061609492026,107.2608470916748,111.71704744145245,180860300
2020-09-14,112.48738098144531,113.04318691497308,109.99113081534341,111.86331843991984,140150100
2020-09-15,112.66290283203125,115.87097839483434,110.78096207450275,115.38342905287787,184642000
2020-09-16,109.33781433105469,113.11144897058965,109.25005901915075,112.36062624645403,154679000
2020-09-17,107.59239196777344,109.40607622888594,106.00298369138476,106.9878355070113,178011000
2020-09-18,104.17955017089844,108.11895013810333,103.4482260852904,107.65090688938564,287104900
2020-09-21,107.33887481689453,107.44613627717712,100.53268210169752,101.93682671673261,195713800
2020-09-22,109.02578735351562,110.04964400266275,106.4417816531773,109.87412593250646,183055400
2020-09-23,104.45258331298828,109.31832411053182,104.11129279067556,108.84052779447258,150718700
2020-09-24,105.52519226074219,107.5046416144481,102.38537296614106,102.55113797500798,167743300
2020-09-25,109.48408508300781,109.64010445196426,104.98887930687886,105.72995643059598,149981400
2020-09-28,112.09735870361328,112.44839487161504,109.97164299267533,112.14611662005213,137672400
2020-09-29,111.24901580810547,112.43863750540089,110.74196771781253,111.69756779185069,99382200
2020-09-30,112.92617797851562,114.34007555606303,110.79071688597794,110.95648187938991,142675200
2020-10-01,113.88176727294922,114.78860927558267,112.94567350239404,114.71059960151675,116120400
2020-10-02,110.20565032958984,112.49713819553232,109.4255758436502,110.07889017847046,144712000
2020-10-05,113.5989990234375,113.74526531692963,110.72246082221426,111.07349695083026,106243800
2020-10-06,110.34217834472656,113.22846975785129,109.45483490950848,112.81892262806667,161498200
2020-10-07,112.21436309814453,112.67266068936267,111.2880148454192,111.76581857721544,96849000
2020-10-08,112.10711669921875,113.50150836130557,111.73657437259953,113.35524204497766,83477200
2020-10-09,114.05730438232422,114.0865561551348,112.05834892691767,112.40938507947115,100506900
2020-10-12,121.30228424072266,122.06286006446172,116.30977603444282,117.07035185818188,240226800
2020-10-13,118.0844497680664,122.26762403724531,116.67055964456534,122.15060951635888,262330500
2020-10-14,118.1722183227539,119.96639642799329,116.6413136031742,117.98694718210373,150712000
2020-10-15,117.70416259765625,118.18195887523946,115.20791231870913,115.7637182773626,112559200
2020-10-16,116.0562515258789,118.52325764594907,115.85148167833091,118.25997681380653,115393800
2020-10-19,113.09195709228516,117.42139051387834,112.7799257876711,116.97284597845898,120639300
2020-10-20,114.58384704589844,116.01724328424638,112.7506567810562,113.306462726598,124423700
2020-10-21,113.95980072021484,115.75397896154352,113.55025356563891,113.76477649436593,89946000
2020-10-22,112.8676986694336,115.1006760628372,111.73658036454893,114.52536383827295,101988000
2020-10-23,112.17536163330078,113.64776283593191,111.43428449669388,113.49174346426179,82572600
2020-10-26,112.18512725830078,113.64777555403136,110.06915706985596,111.1710235471979,111850700
2020-10-27,113.69652557373047,114.35959309602312,111.68782430299709,112.61416524411432,92276800
2020-10-28,108.43098449707031,112.55565572913613,108.33347610413212,112.1851208602056,143937800
2020-10-29,112.44839477539062,114.01830445888464,109.40608380178328,109.57185625388539,146129200
2020-10-30,106.14923858642578,109.20129465261257,105.03762673155073,108.2944526194869,190272600
2020-11-02,106.06147766113281,107.92391966714173,104.64758758408,106.39301507304658,122866900
2020-11-03,107.68991088867188,108.71376013684448,106.0224928792937,106.9293350359113,107624400
2020-11-04,112.08760833740234,112.71167099792935,109.55235284908468,111.29778066004462,138235500
2020-11-05,116.06599426269531,116.64130635027131,113.95978499014568,115.01288590671425,126387100
2020-11-06,115.93413543701172,116.43228836490333,113.43357109225822,115.5727237961662,114457900
2020-11-09,113.6191635131836,119.15750989185466,113.35543592706722,117.70210831549566,154515300
2020-11-10,113.27729034423828,114.85967074705178,111.48000948330214,112.86704412515682,138023400
2020-11-11,116.71556854248047,116.85231729677409,113.73639073565728,114.46897654176517,112295000
2020-11-12,116.44206237792969,117.7314130027431,115.81692313270185,116.84254616591035,103162300
2020-11-13,116.49090576171875,116.8913821021024,115.13318074907436,116.66672664224632,81581900
2020-11-16,117.50677490234375,118.18074882588525,115.40669394696378,116.15881215076331,91183000
2020-11-17,116.61788940429688,117.86816796066498,116.19787325311871,116.7741779499669,74271000
2020-11-18,115.28945922851562,117.03789809748132,115.26015699113172,115.85599399209619,76322100
2020-11-19,115.88531494140625,116.29556123551815,114.09780364988457,114.85969175387774,74113000
2020-11-20,114.61549377441406,116.01229108300883,114.56665918945185,115.88531221940879,73604300
2020-11-23,111.2065200805664,114.88898878015578,111.1088434668693,114.45920273719096,127959300
2020-11-24,112.4958724975586,113.16008391412161,109.97577558304761,111.26513373188881,113874200
2020-11-25,113.33589935302734,114.03918287230827,112.49586708858041,112.86704864167184,76499200
2020-11-27,113.88288879394531,114.76199315028312,113.52148460740729,113.86335645369218,46691300
2020-11-30,116.2857894897461,118.1612073576281,114.09779452496895,114.25408307341652,169410200
2020-12-01,119.87056732177734,120.60315308283555,117.22349166609008,118.20027268083436,127728200
2020-12-02,120.22221374511719,120.505481144647,118.0830608551581,119.18682076181041,89004200
2020-12-03,120.08546447753906,120.90595698113327,119.37241103320297,120.65199182191449,78967600
2020-12-04,119.4114761352539,120.00731313587139,118.69842273292154,119.7533479916129,78260400
2020-12-07,120.87664794921875,121.67760806582265,119.41147645892518,119.4700809338177,86712000
2020-12-08,121.4920425415039,122.07811722122077,120.23199390371121,121.48228009515798,82225500
2020-12-09,118.95240020751953,123.02557557317189,118.19051214801601,121.63854821088353,115089200
2020-12-10,120.37849426269531,120.99387109234236,117.36024440160968,117.7021162779425,81312200
2020-12-11,119.56775665283203,119.90962848626559,117.75094353544566,119.58728899235093,86939800
2020-12-14,118.95240020751953,120.48594622407741,118.71797483203729,119.75336040497812,79184500
2020-12-15,124.91075897216797,124.93029876658031,121.24783000590143,121.4529531337426,157243700
2020-12-16,124.8423843383789,125.3893793448256,123.62140801881179,124.45167787791586,98208600
2020-12-17,125.71170806884766,126.571280093327,125.06702905048816,125.9070612822762,94359800
2020-12-18,123.71908569335938,126.10243373072133,123.19162305629168,125.96568498617573,192541500
2020-12-21,125.25264739990234,125.33079168337974,120.5836345197385,122.11718068479962,121251600
2020-12-22,128.81790161132812,131.2891567050616,126.63966893622124,128.5541665300668,168904800
2020-12-23,127.91922760009766,129.35508174785957,127.74339929548835,129.09136164768518,88223700
2020-12-24,128.90577697753906,130.3611858888105,128.0559823612598,128.27087535230643,54930100
2020-12-28,133.51622009277344,134.1511218894807,130.41004823158806,130.87891392295424,124486200
2020-12-29,131.7384490966797,135.56742883965345,131.22075635748268,134.84462043635702,121047300
2020-12-30,130.61517333984375,132.83247066876245,130.30259622541593,132.43198683008825,96452100
2020-12-31,129.60906982421875,131.61147380180907,128.66159108708325,130.9667947818931,99116600
2021-01-04,126.40526580810547,130.50774409890263,123.81679399146579,130.4198373630175,143301900
2021-01-05,127.96807861328125,128.68113950331986,125.4479817429498,125.89730757907694,97664900
2021-01-06,123.66047668457031,128.00715673158123,123.44558366599814,124.75447411900687,155088000
2021-01-07,127.88019561767578,128.57371684230972,124.89124746723652,125.37963807755663,109578200
2021-01-08,128.98391723632812,129.55045193110092,127.20616889364516,129.35508383294297,105158200
2021-01-11,125.98522186279297,127.14759375428018,125.51637110895247,126.1903524513776,100384500
2021-01-12,125.80938720703125,126.67872164160659,123.91442981145272,125.5163499461026,91951100
2021-01-13,127.85086822509766,128.39786321634224,125.5065997184792,125.77031986493918,88636800
2021-01-14,125.9168472290039,127.95831602204765,125.77032113055597,127.76296279527958,90221800
2021-01-15,124.18794250488281,127.19642993721087,124.05119375361772,125.78986283591505,111598500
2021-01-19,124.86192321777344,125.72149530988855,123.9925886807919,124.81308118444944,90757300
2021-01-20,128.9644012451172,129.4137270875099,125.56520735367549,125.67265386569356,104319500
2021-01-21,133.69200134277344,136.42699093223655,130.48816107938626,130.69329163300603,120150900
2021-01-22,135.84095764160156,136.60284572356557,131.88499112094416,133.11572996769436,114459400
2021-01-25,139.60154724121094,141.72116035187767,133.36967931189386,139.74807334283994,157611700
2021-01-26,139.8360137939453,140.94954387426174,138.08756692906707,140.2657999485411,98390600
2021-01-27,138.7615203857422,140.94951541070097,137.14983753597352,140.09970572045313,140843800
2021-01-28,133.90689086914062,138.6931262527624,133.52594691185897,136.28047622181393,142621100
2021-01-29,128.8960418701172,133.56505438488097,127.18667492713263,132.67617999744974,177523800
2021-02-01,131.02542114257812,132.23663511827664,127.88994713431293,130.64447709526527,106239800
2021-02-02,131.85572814941406,133.14507186269728,131.48454644347575,132.57853685529201,83305400
2021-02-03,130.83006286621094,132.61757406703313,130.5077233148007,132.60779671715912,89880900
2021-02-04,134.19993591308594,134.20969835709803,131.46494623573207,133.13524824047326,84183100
2021-02-05,133.78416442871094,134.42980673641648,132.90375395585087,134.36133766383486,75693800
2021-02-08,133.93096923828125,133.97988427010992,131.98426441496724,133.070112443767,71297200
2021-02-09,133.05052185058594,134.87984224201634,132.89401467161727,133.64724931778963,76774200
2021-02-10,132.44400024414062,134.00919124583916,131.4755366325783,133.51027896407933,73046600
2021-02-11,132.18966674804688,133.42224462079582,130.85925883741726,132.94290131800943,64280000
2021-02-12,132.42445373535156,132.58097584744993,130.7810163386291,131.42665885595727,60145100
2021-02-16,130.2918701171875,133.0505008941642,129.9005649144753,132.54182652078916,80576300
2021-02-17,127.99298858642578,129.34296530729705,126.65280382407832,128.39407078998406,97918500
2021-02-18,126.88758850097656,127.17127169313025,124.6376322472064,126.3886762665885,96856700
2021-02-19,127.04408264160156,127.86581596508542,125.99737312056367,127.40604175880489,87668800
2021-02-22,123.2583236694336,126.89738013381545,122.86702591113955,125.2245820305238,103916400
2021-02-23,123.12137603759766,123.95287914625916,115.81391675875304,121.067072044615,158273000
2021-02-24,122.62245178222656,122.82788140267746,119.57034603451814,122.22137703659854,111039900
2021-02-25,118.35733032226562,123.70830769868415,117.91712502936959,121.96704059219421,148199500
2021-02-26,118.62146759033203,122.13334806816741,118.56276807411227,119.92252202962122,164560400
2021-03-01,125.00938415527344,125.14633726081128,120.11818049068046,121.05729069867618,116307900
2021-03-02,122.39746856689453,125.91913329199494,122.28986150205843,125.61588108930245,102260900
2021-03-03,119.40406799316406,122.97464835600557,119.18885382602626,122.09423015561678,112966300
2021-03-04,117.51604461669922,120.9105408091192,116.0389066337359,119.10079712980304,178155000
2021-03-05,118.7779769897461,119.28666630320659,115.01175200979323,118.34755618226085,153766600
2021-03-08,113.82807922363281,118.36711510668628,113.68134163784862,118.29863856177148,154376600
2021-03-09,118.45515441894531,119.40404902510528,116.2052054457975,116.43998110747732,129525800
2021-03-10,117.36930847167969,119.51165027406911,116.8508346932734,119.04209897356596,111943300
2021-03-11,119.30623626708984,120.52903715634345,118.62147075446155,119.87361767091576,103026500
2021-03-12,118.39647674560547,118.53342985349681,116.56717132017769,117.78018776009442,88105100
2021-03-15,121.29206848144531,121.30185297869129,117.79974930309419,118.768213019061,92403800
2021-03-16,122.83767700195312,124.45177555241284,122.0061739497114,122.96484559847543,115227900
2021-03-17,122.04531860351562,123.12138194063304,119.67797030579568,121.35076856352724,111932600
2021-03-18,117.90734100341797,120.4996801450081,117.7019113683554,120.20620497298519,121229700
2021-03-19,117.37909698486328,118.787765950923,117.07584476265258,117.2910589061766,185549500
2021-03-22,120.70512390136719,121.17468273886081,117.64323308239008,117.71170963542201,111912300
2021-03-23,119.87361907958984,121.53662532316353,119.48232129775354,120.6464301462858,95467100
2021-03-24,117.47691345214844,120.22577469235176,117.45735192347425,120.14751365088765,88530500
2021-03-25,117.96603393554688,119.0127585740185,116.41063491697949,116.93888575254493,98844700
2021-03-26,118.57254791259766,118.83667706674994,116.33237593563868,117.731260359211,94071200
2021-03-29,118.74864196777344,119.91275082818898,118.10300696502964,119.00298664807106,80819200
2021-03-30,117.29104614257812,117.78016642885794,116.2736750515101,117.49647576720966,85671900
2021-03-31,119.49209594726562,120.83228085062457,118.51385530498492,119.00297562612528,118323800
2021-04-01,120.32359313964844,121.47791733984869,119.82468834663912,120.96923551452913,75089100
2021-04-05,123.16049194335938,123.41483658685715,120.3920692786332,121.17466473706477,88651200
2021-04-06,123.46376037597656,124.3637400471671,122.91594796105788,123.74745108038357,80171300
2021-04-07,125.11699676513672,125.13655829677086,122.41705013315294,123.09203865699509,83466700
2021-04-08,127.52347564697266,127.55282167783481,125.72351609583039,126.14415248936851,88844600
2021-04-09,130.10598754882812,130.14511060136672,126.65279975013205,126.97562090894628,106686700
2021-04-12,128.3843231201172,129.95929134574504,127.78759565756825,129.63647010271666,91420000
2021-04-13,131.5048828125,131.7298889082425,129.05928119869824,129.5581934810451,91266500
2021-04-14,129.15708923339844,132.06246464983604,128.79514503277485,132.0037726093852,87222800
2021-04-15,131.57333374023438,132.0624539400122,130.73204639954596,130.90813743338322,89347100
2021-04-16,131.24075317382812,131.7396504708216,130.37989673029497,131.37770625104787,84922400
2021-04-19,131.90594482421875,132.52224111291792,130.4385840810419,130.60488317405677,94264200
2021-04-20,130.21359252929688,132.58093272949054,128.94187690393258,132.08203545204475,94812300
2021-04-21,130.5951385498047,130.83969873435487,128.44301191111677,129.47994470532655,68847100
2021-04-22,129.06907653808594,131.2309800623084,128.55061017652483,130.1451323202757,84566500
2021-04-23,131.39727783203125,132.17985833056576,129.28427466174912,129.28427466174912,78657500
2021-04-26,131.78858947753906,132.12118773609112,130.65382667295944,131.8961965525728,66905100
2021-04-27,131.46578979492188,132.46359966085154,131.1918835457288,132.0722943571678,66015800
2021-04-28,130.67340087890625,132.08206994398435,130.1842805050191,131.38751244528612,107760100
2021-04-29,130.57557678222656,134.08747257107711,129.56798996025657,133.50052212496433,151101000
2021-04-30,128.5995330810547,130.65382966034915,128.21801979298792,128.91256235309382,109839500
2021-05-03,129.65597534179688,131.15269687826483,128.96143302056885,129.16685514446183,75135100
2021-05-04,125.06805419921875,128.6288567066615,123.94307606167955,128.3353815530832,137564700
2021-05-05,125.31263732910156,127.61149397563412,125.18546126388162,126.38869312319078,84000900
2021-05-06,126.91693878173828,126.92671581394534,124.36372279624072,125.10718773006204,78128300
2021-05-07,127.59307861328125,128.6219640145826,126.87773920490686,128.22021545550038,78973300
2021-05-10,124.30060577392578,126.936537888107,124.2614087846363,126.80916075602343,88071200
2021-05-11,123.37950134277344,123.73225929039904,120.30260126371391,121.01793322731803,126142800
2021-05-12,120.3025894165039,122.13500921597532,119.79304356361403,120.91993258519142,112172300
2021-05-13,122.4583969116211,123.61468197456075,121.7626671457256,122.07623559621457,105861300
2021-05-14,124.88854217529297,125.31970156938155,123.32070002778138,123.71266243367454,81918000
2021-05-17,123.73224639892578,124.37898543365588,122.65435548376935,124.27119559453419,74244600
2021-05-18,122.34080505371094,124.43779545294035,122.27221218928985,124.01643714976464,63342900
2021-05-19,122.18400573730469,122.40937905307148,120.39078294600725,120.68475659168433,92612000
2021-05-20,124.75135803222656,125.15312155926449,122.585774870456,122.71316695271737,76857100
2021-05-21,122.90914154052734,125.42749006545537,122.69356184580758,125.25110735850839,79295400
2021-05-24,124.54557800292969,125.36869980376578,123.40889524832689,123.4774881087248,63092900
2021-05-25,124.34959411621094,125.74106096052154,123.78124903022919,125.25110237090293,72009500
2021-05-26,124.30060577392578,124.82975391524182,123.87924748414049,124.40839562545654,56575900
2021-05-27,122.76216125488281,125.07473132442752,122.56618378162433,123.89885153275387,94625600
2021-05-28,122.10563659667969,123.27172282529529,122.04684484601398,123.0463419876403,71311100
2021-06-01,121.78227233886719,122.83076763591811,121.44910910245017,122.56619727029648,67637100
2021-06-02,122.54657745361328,122.72296016407643,121.5568815278501,121.78225486696007,59278900
2021-06-03,121.05712890625,122.34079850429373,120.65536538181918,122.17421691048338,76229200
2021-06-04,123.35990142822266,123.62447923898972,121.36089981512367,121.57647951987867,75169300
2021-06-07,123.36969757080078,123.78125473088885,122.32120243854156,123.63426789483995,71057600
2021-06-08,124.19282531738281,125.87826608008615,123.6734782531167,124.0556395825224,74403800
2021-06-09,124.57496643066406,125.18250849792624,123.97722547889047,124.65336040245155,56877900
2021-06-10,123.57546997070312,125.61366838929395,123.40888838700712,124.4671771062987,71186400
2021-06-11,124.7905502319336,124.87874532211927,123.56567241757213,123.98703068475491,53522400
2021-06-14,127.85765838623047,127.91645013670467,124.5161951571875,125.25112194236237,96906500
2021-06-15,127.0345230102539,127.97523571896205,126.78954745562504,127.32849666623278,62746300
2021-06-16,127.5343017578125,128.25943497558805,125.87827912683059,127.74988149952617,91815000
2021-06-17,129.14132690429688,129.88606227566868,127.04433642829339,127.19133075522794,96721700
2021-06-18,127.83807373046875,128.8669592891521,127.62249400621867,128.08304933055985,108953300
2021-06-21,129.6410675048828,129.74885734783985,126.61317321470958,127.68126305266121,79663300
2021-06-22,131.2873077392578,131.38530395142936,128.9747376819625,129.47449743106563,74783600
2021-06-23,131.01295471191406,131.62050439899582,130.55239936376128,131.08155506050588,60214200
2021-06-24,130.72879028320312,131.93406611785448,130.25842633865025,131.74788225881792,68711000
2021-06-25,130.43479919433594,131.19912181234292,130.14082550615106,130.7777709892388,70783700
2021-06-28,132.07122802734375,132.53178329485237,130.66997494475694,130.72876668918406,62111300
2021-06-29,133.59010314941406,133.74689113033088,131.6499004799743,132.09085359319357,64556100
2021-06-30,134.20742797851562,134.6483810309489,133.13932308886885,133.43329677453198,63261400
2021-07-01,134.5111846923828,134.56997643445254,133.0315227403941,133.85465198573496,52485800
2021-07-02,137.14715576171875,137.18634528143556,134.98156473226965,135.12854412136403,78852600
2021-07-06,139.16571044921875,140.27298973450715,137.25490420705506,137.25490420705506,108181800
2021-07-07,141.66445922851562,141.97802013748654,139.7928425569442,140.65514627070422,104911600
2021-07-08,140.36119079589844,141.1647027920802,137.84283506741627,138.73454962161878,105575500
2021-07-09,142.19361877441406,142.72275942044914,139.7830526150671,139.88104882276198,99890800
2021-07-12,141.59588623046875,143.37931564236285,141.10593506704151,143.27152578832394,76299700
2021-07-13,142.71298217773438,144.496411688261,140.7433837745926,141.13533874616226,100827100
2021-07-14,146.1523895263672,146.56396155860705,144.71193226988518,145.12350430212504,127050800
2021-07-15,145.49588012695312,146.98533571546386,144.13381661407468,146.24061539726927,106820300
2021-07-16,143.44789123535156,146.7501570666892,142.94814646554318,145.47629609045745,93251400
2021-07-19,139.5871124267578,141.17456469301598,138.8227896494256,140.8609887063535,121434600
2021-07-20,143.21270751953125,144.1436266165373,140.08683190917176,140.57678303301844,96350000
2021-07-21,142.47779846191406,143.19313795676365,141.7232844033651,142.6051905545548,74993500
2021-07-22,143.84963989257812,145.2214969339576,142.8795313726681,143.00692343798204,77338200
2021-07-23,145.5742950439453,145.73108301310796,143.9672557403373,144.58459902383794,71447400
2021-07-26,145.99563598632812,146.8187502561115,144.731553759334,145.29010519733632,72434100
2021-07-27,143.8202667236328,146.21123076065714,142.62478470512065,146.1230281888383,104818600
2021-07-28,142.06617736816406,144.01618758810343,139.67521427094465,141.89959583461902,118931200
2021-07-29,142.71298217773438,143.60469693299768,141.67428804616338,141.78207790616358,56699500
2021-07-30,142.92852783203125,143.38908303752456,141.2136990739111,141.478276840329,70440600
2021-08-02,142.59539794921875,143.99665116994922,142.33082012109094,143.41851235659007,62880000
2021-08-03,144.39837646484375,145.06470272695086,142.26218207607747,142.87952519406235,64786600
2021-08-04,143.99664306640625,144.81975742745607,143.34011030565534,144.31021898611445,56368300
2021-08-05,144.1044464111328,144.86876909682545,143.23233386196435,144.02605242386636,46397700
2021-08-06,143.41748046875,144.36941102647455,142.9169869178482,143.62357485707724,54126800
2021-08-09,143.368408203125,143.96704478811583,142.8090348226229,143.47635955368153,48908700
2021-08-10,142.88754272460938,144.9582349617114,142.59312859632232,143.71189030419347,69023100
2021-08-11,143.14268493652344,143.98666406649497,142.81883091257257,143.32914770557306,48493500
2021-08-12,146.11624145507812,146.27326431640063,143.12305867466128,143.46654431198874,72282600
2021-08-13,146.32235717773438,146.65601957582584,145.50781781213945,146.19477421248263,59375000
2021-08-16,148.3046875,148.37339061458732,143.7413212084629,145.77275011469712,103296000
2021-08-17,147.3920440673828,148.8542765909534,146.31253048160323,147.43129230026292,92229700
2021-08-18,143.63336181640625,147.91213704580514,143.42726745871994,147.00927814091656,86326000
2021-08-19,143.967041015625,145.24282558662867,141.80802903559353,142.3281541725026,86960300
2021-08-20,145.42929077148438,145.7335132179683,144.04555482987226,144.6932629269492,60549600
2021-08-23,146.92098999023438,147.39204365611192,145.13488842138761,145.54706225084624,60131800
2021-08-24,146.8326416015625,148.04954634761012,146.37139629315473,146.66581042238676,48606400
2021-08-25,145.59609985351562,147.519592250737,145.04653487560168,147.0190838087262,58991300
2021-08-26,144.79141235351562,146.3419797050803,144.76197243335207,145.58633512151286,48597200
2021-08-27,145.8316650390625,145.97886462702738,144.0946350284485,144.73251987566385,55802400
2021-08-30,150.26747131347656,150.6305886419169,145.84149500867562,146.22422896874022,90956700
2021-08-31,149.00148010253906,149.953410655414,148.4715316635546,149.81601938873746,86453100
2021-09-01,149.6688232421875,152.09280979667415,149.50199203888408,149.9828690186599,80313700
2021-09-02,150.7875518798828,151.8376253671697,149.560838913159,151.00345455998809,71115500
2021-09-03,151.4254608154297,151.74931485528106,150.2379960026413,150.89551239584583,57808700
2021-09-07,153.77093505859375,154.33030841689003,151.5137800748948,152.08297672118582,82278300
2021-09-08,152.2203826904297,154.11442061539339,151.1114292056323,154.05554077983348,74420200
2021-09-09,151.1997528076172,153.20174194196827,151.0819781706379,152.59329705325342,57305700
2021-09-10,146.19476318359375,152.58347968661215,145.92978895826295,152.11242604398817,140893200
2021-09-13,146.76394653320312,148.5991043920851,145.97884721713058,147.82382836372247,102404300
2021-09-14,145.36058044433594,148.25563513558592,144.17313063309547,147.54904724190396,109296300
2021-09-15,146.25363159179688,146.65599705539884,143.64318269682568,145.79238629928224,83281300
2021-09-16,146.01809692382812,146.19475138463315,144.4773531646783,145.67462626455162,68034100
2021-09-17,143.33895874023438,146.04755063760766,143.04454462427765,146.04755063760766,129868800
2021-09-20,140.277099609375,142.14169754222866,138.63821269534515,141.12107882598275,123478900
2021-09-21,140.75794982910156,141.90616637912737,140.1200650564419,141.24863503100102,75834000
2021-09-22,143.13287353515625,143.7020551685205,141.02291826849162,141.7589460412651,76404300
2021-09-23,144.09458923339844,144.3399317850508,142.9267562916099,143.91793480945785,64838200
2021-09-24,144.1829376220703,144.7226943379148,142.8482732767658,142.94641630674622,53477900
2021-09-27,142.66175842285156,143.2407781291145,141.1406468351362,142.75990141700285,74150700
2021-09-28,139.26626586914062,142.05335398733837,139.0503632005245,140.58129850560428,108972300
2021-09-29,140.16912841796875,141.75894358779652,139.3840291456937,139.81583449417113,74602000
2021-09-30,138.86390686035156,141.6902583077313,138.64800418175875,140.98367044588636,89056700
2021-10-01,139.99252319335938,140.25749747300935,136.51847753323196,139.2564951745204,94639600
2021-10-04,136.54786682128906,139.56068091563057,135.69407942788672,139.11905228846942,98322000
2021-10-05,138.481201171875,139.59015470334057,136.76380268131754,136.89138564675028,80861100
2021-10-06,139.35458374023438,139.50178329662984,135.79220473023892,136.87171805888073,83221100
2021-10-07,140.62057495117188,141.53325731976742,140.06120154260262,140.3948639248738,61732700
2021-10-08,140.2378387451172,141.49399178970734,139.90417636832538,141.34679220421845,58773200
2021-10-11,140.14952087402344,142.11226190434272,139.16815035886378,139.61958738462852,64452200
2021-10-12,138.87371826171875,140.58130812824112,138.41247298124185,140.5616765276079,73035900
2021-10-13,138.284912109375,138.7657740406363,136.60676207042818,138.6087661510849,78762700
2021-10-14,141.081787109375,141.1995617265244,138.873703962982,139.46253212516237,69907100
2021-10-15,142.14169311523438,142.20057294661328,140.83646861307787,141.09163451508613,67940300
2021-10-18,143.81983947753906,144.1044303133813,140.4929943196034,140.77758515544568,85589200
2021-10-19,145.98866271972656,146.39102819802582,143.81984241142754,144.27126443259647,76378900
2021-10-20,146.4793243408203,146.96020117455672,145.36056280732043,145.92975937341998,58418800
2021-10-21,146.69525146484375,146.85227433157712,145.1152444328355,146.03773505673811,61421000
2021-10-22,145.91995239257812,147.3821845567822,145.8708808826435,146.9013226931811,58883400
2021-10-25,145.8709259033203,146.58732225099823,144.86992369489604,145.91017413866788,50720600
2021-10-26,146.5382537841797,148.0299261985199,146.23401634323616,146.54806209858722,60893400
2021-10-27,146.07701110839844,146.94060700233715,145.72371711443793,146.57750469378993,56094900
2021-10-28,149.72767639160156,150.31648959684864,146.93076499947935,147.0289080209485,100077900
2021-10-29,147.00926208496094,147.14665331690537,143.68241763510807,144.47732511810955,124953200
2021-11-01,146.18495178222656,146.9111563462423,145.0465584432789,146.214391698361,74588300
2021-11-02,147.22518920898438,148.7463162991763,145.8807016001512,145.89052488768692,69122000
2021-11-03,148.66783142089844,149.1388850965005,147.02894438379172,147.58831781584547,54511500
2021-11-04,148.14768981933594,149.5902906052328,147.8336440873552,148.75613470689277,60394600
2021-11-05,148.6783905029297,149.5825671827827,147.47937001529485,149.2779007467471,65463900
2021-11-08,147.8528289794922,148.96340074214248,147.5776454448072,148.80614872335738,55020900
2021-11-09,148.2164764404297,148.8258093306056,147.47937439726354,147.61696617879937,56787900
2021-11-10,145.37615966796875,147.54816002545584,145.3073712836708,147.44005113894966,65187100
2021-11-11,145.32705688476562,146.86022697622457,145.14032193837838,146.3983234198743,41000000
2021-11-12,147.4105987548828,147.81353650941713,144.94375410603553,145.8774137755265,63804000
2021-11-15,147.42042541503906,149.26809954574952,146.86022060019894,147.7840576655542,59222800
2021-11-16,148.4031982421875,148.8847769331927,146.77174226503004,147.3614298460006,59256200
2021-11-17,150.85040283203125,152.33442961865157,148.39339590269816,148.40321853171864,88807000
2021-11-18,155.15505981445312,155.94130498570996,150.41795852638504,151.06661191740037,137827700
2021-11-19,157.78897094726562,158.25088939976666,153.83810003292044,154.93883421945299,117305600
2021-11-22,158.25088500976562,162.85039415850727,158.23122475801478,158.89952335376228,117467900
2021-11-23,158.63418579101562,159.01747824025801,156.32459347097884,158.34916461294523,96041900
2021-11-24,159.1550750732422,159.35163261820963,156.89462581516804,157.9855374355737,69463600
2021-11-26,154.11328125,157.69068229853394,153.67102305648032,156.82582616349364,76959800
2021-11-29,157.48431396484375,158.417973553797,156.05923801728514,156.6292653970327,88748200
2021-11-30,162.45726013183594,162.6734778867134,157.16977775663022,157.23858113153506,174048100
2021-12-01,161.9364013671875,167.3712989739356,161.7005233258962,164.59978822518326,152052500
2021-12-02,160.9437713623047,161.3762069674829,155.08627542774454,156.0101124031017,136739200
2021-12-03,159.05677795410156,162.12313243269475,156.97324112607134,161.19929553834072,118023100
2021-12-06,162.4769287109375,164.99290090063192,161.45480563613842,161.46462826318137,107497000
2021-12-07,168.23611450195312,168.6292444758273,165.4449591711345,166.1722383755204,120405400
2021-12-08,172.06907653808594,172.9339476024618,167.7643964630588,169.1698119426696,116998900
2021-12-09,171.55801391601562,173.71035393992497,170.9290208721844,171.9020008134574,108923700
2021-12-10,176.36395263671875,176.54086493199145,171.68581688842568,172.19687852363788,115402700
2021-12-13,172.71775817871094,178.99786706027314,172.51136300579722,178.00522669948663,153237000
2021-12-14,171.33201599121094,174.6833771787867,169.24847882890847,172.23619277855693,139380400
2021-12-15,176.21653747558594,176.41309502787303,169.34674079975917,172.0985915209184,131063300
2021-12-16,169.2975616455078,178.02485307706942,167.8135351956214,176.19683973657683,150185800
2021-12-17,168.1968536376953,170.48678573043304,166.77179272061935,167.00765577116044,195432700
2021-12-20,166.8307647705078,167.64649284258897,164.5801530989622,165.38604354598067,107499100
2021-12-21,170.01502990722656,170.22141005857458,166.21157358651485,168.60961436850548,91185900
2021-12-22,172.61949157714844,172.83570940336168,169.18950423983955,170.06419817447264,92135300
2021-12-23,173.2484588623047,173.80866359990947,172.25583353339374,172.82586089930805,68356600
2021-12-27,177.22882080078125,177.3172694486978,174.02488925086175,174.0445345083678,74919600
2021-12-28,176.2067108154297,178.21163696410983,175.45978607170662,177.06175946547603,79144300
2021-12-29,176.295166015625,177.52366948045372,175.076485179818,176.2460228777558,62348900
2021-12-30,175.13540649414062,177.46465866978764,175.0272976168205,176.38356989658638,59773000
2021-12-31,174.5162811279297,176.1477221985718,174.21159969660636,175.02732773011687,64062300
2022-01-03,178.87991333007812,179.73496187327837,174.653873733677,174.77180525837534,104487900
2022-01-04,176.60964965820312,179.79393593953884,176.0396222685355,179.4892694890775,99310400
2022-01-05,171.911865234375,177.07157997213048,171.63668164807183,176.52121279952414,94537600
2022-01-06,169.04209899902344,172.28535157211834,168.6882893547516,169.730058030557,96904000
2022-01-07,169.20913696289062,171.14525945761193,168.08874249862777,169.91675609783337,86709100
2022-01-10,169.2288055419922,169.53347199078678,165.27793434356843,166.17228843262194,106765600
2022-01-11,172.06907653808594,172.1673477977068,167.8823429695319,169.3565468312396,76138300
2022-01-12,172.51136779785156,174.13298635832638,171.81358623406135,173.09121782891782,74805200
2022-01-13,169.2288055419922,173.5826144650006,168.835675449693,172.7570637657418,84505800
2022-01-14,170.09365844726562,170.7914399169012,168.1476984416165,168.3933990992247,80440800
2022-01-18,166.87991333007812,169.57278332194957,166.49662084966823,168.56049766865218,90956700
2022-01-19,163.37130737304688,168.13790701368765,163.08630115574192,167.07647817629606,94815000
2022-01-20,161.68087768554688,166.7619661877595,161.3565509731018,164.10840171802175,91420500
2022-01-21,159.6169891357422,163.46957389675498,159.50888023954428,161.59241715203612,122848900
2022-01-24,158.840576171875,159.50888984216238,152.03958291935942,157.26810076459748,162294600
2022-01-25,157.0322265625,159.9609746399648,154.3196962957588,156.24598134135783,115798400
2022-01-26,156.9437713623047,161.5629412237311,155.10593504422843,160.6882473882618,108275300
2022-01-27,156.48182678222656,161.02236986801861,155.55798996472078,159.65627489219415,121954600
2022-01-28,167.40078735351562,167.42044760669708,160.00028414870977,162.86024363325143,179935700
2022-01-31,171.77427673339844,171.990494554835,166.59490164124617,167.23373247599272,115541600
2022-02-01,171.607177734375,171.83321815334287,169.3467285555597,171.01749012376968,86213900
2022-02-02,172.8160400390625,172.85536054887322,170.3492104199486,171.74478859061858,84914300
2022-02-03,169.9265594482422,173.20913145041823,169.15997463841794,171.47938931840278,89418100
2022-02-04,169.64120483398438,171.32394513354754,167.9584645344212,168.94251932550307,82465400
2022-02-07,168.92286682128906,171.17634592324976,168.22418123926562,170.1037296917855,77251200
2022-02-08,172.04229736328125,172.55401004838063,168.69650213361186,168.9917215679186,74829200
2022-02-09,173.4691925048828,173.83328800439335,172.1111919697569,173.24286408752374,71285000
2022-02-10,169.37551879882812,172.68194375053233,168.8146153330359,171.36331383328056,90865900
2022-02-11,165.9510040283203,170.32020982591467,165.36056513089437,169.5821687118747,98670700
2022-02-14,166.18716430664062,166.87599960086266,163.90415017095245,164.7012320839439,86185500
2022-02-15,170.03482055664062,170.19227292675632,167.5353279968633,168.24384864689935,62527400
2022-02-16,169.7986602783203,170.57605697053586,167.33852325607717,169.1098249151892,61177400
2022-02-17,166.18716430664062,169.16884887808143,165.78369827163797,168.30287592792615,69589300
2022-02-18,164.6323699951172,167.82069791691148,163.54006857345092,167.1121922796674,82772700
2022-02-22,161.6999053955078,164.03211066057264,159.56449308823295,162.3493702057695,91162800
2022-02-23,157.5176544189453,163.50069421366558,157.20274968475783,162.90042020266935,90009200
2022-02-24,160.1450958251953,160.25334246210673,149.5763410580208,150.14709468760051,141147500
2022-02-25,162.221435546875,162.48711952478297,158.30488673407692,161.22753061493847,91974200
2022-02-28,162.48712158203125,162.78234102115098,159.84001180321536,160.4599711238184,95056600
2022-03-01,160.5977783203125,163.9435744405098,159.3873948345279,162.07386086924092,83474400
2022-03-02,163.90420532226562,164.69145235862337,160.3517660215601,161.76880768390632,79724800
2022-03-03,163.5794219970703,166.21669661748916,162.91027195360368,165.78371011148872,76678400
2022-03-04,160.56820678710938,162.91026182459296,159.51527604524227,161.86716622434736,83737200
2022-03-07,156.7599334716797,162.38872815867046,156.5040696124171,160.75519357831982,96418800
2022-03-08,154.9296112060547,160.28287244930655,153.31576171497022,156.28761181988324,131148300
2022-03-09,160.3517303466797,160.80440217190915,156.8681828813347,158.9051685561548,91454900
2022-03-10,155.9923553466797,157.83253283188523,153.49284799843335,157.64556003629005,105342000
2022-03-11,152.26278686523438,156.7402389691296,152.03645847766137,156.39581380133617,96970100
2022-03-14,148.2183380126953,151.66253001815127,147.70664029732,149.035105347276,108732100
2022-03-15,152.6170654296875,153.08942257610076,147.98217542358523,148.4938731423045,92964300
2022-03-16,157.0453338623047,157.44880001606288,151.99714192232128,154.54584076886425,102300200
2022-03-17,158.0588836669922,158.4328293113158,155.1165693039783,156.08093884327653,75615400
2022-03-18,161.36532592773438,161.8573534009996,157.21261285213674,157.9506540620346,123511700
2022-03-21,162.7429962158203,163.69753062342352,160.410776006235,160.90280343219604,95811400
2022-03-22,166.12815856933594,166.71858251121776,162.28050023380402,162.87092417568584,81532000
2022-03-23,167.4959716796875,169.88721760148997,164.9767788153055,165.3113688542094,98062700
2022-03-24,171.29443359375,171.36330962465348,167.4959813021374,168.33241890873853,90131400
2022-03-25,171.9340362548828,172.4851044775775,169.99544731866433,171.1074339208408,80546200
2022-03-28,172.80003356933594,172.92795048627315,169.25743018713217,169.42471770580778,90371900
2022-03-29,176.10647583007812,176.1556665638957,173.52824171831267,173.87266694795463,100589400
2022-03-30,174.93544006347656,176.74609743731983,173.88249413539714,175.7030016679424,92633200
2022-03-31,171.8258056640625,175.19127120838715,171.6191475535364,175.0042983977884,103049300
2022-04-01,171.5305938720703,172.09151232886626,169.1983887454629,171.25505972274473,78751300
2022-04-04,175.59474182128906,175.6439475646401,171.6585226009615,171.78645453057726,76468400
2022-04-05,172.2686309814453,175.4569739407951,171.638836509714,174.66972709725982,73401800
2022-04-06,169.0901641845703,170.86146610106397,167.4172737694601,169.61171210783138,89058800
2022-04-07,169.3951873779297,170.5957353976524,167.14170856316215,168.43081790840108,77594700
2022-04-08,167.37786865234375,169.04092358061774,166.50206052636017,169.04092358061774,76575500
2022-04-11,163.1071014404297,166.33480034612657,162.8610877127669,166.01991058277108,72246700
2022-04-12,164.98663330078125,167.1613860255376,163.98289318870957,165.34089363354275,79265200
2022-04-13,167.68295288085938,168.31274743098942,164.11084372073287,164.72095296806577,70618900
2022-04-14,162.6544189453125,168.5390777375964,162.4084052337266,167.8994330781819,75329400
2022-04-18,162.4379119873047,163.94351443490115,160.96182997864284,161.30624010470765,69023900
2022-04-19,164.73077392578125,165.14409017149563,161.2964321500132,162.3887336211493,67723800
2022-04-20,164.5634765625,166.1871759578773,163.45150487225482,166.06907917381437,67929800
2022-04-21,163.76641845703125,168.79493971335873,163.26455585195845,166.21672062047585,87227800
2022-04-22,159.2102508544922,165.19330701919603,158.9248815130789,163.80580088958305,84882400
2022-04-25,160.2828826904297,160.56825203269904,155.93336140625067,158.55093628607733,96046400
2022-04-26,154.2998046875,159.7514619922399,154.22107849702726,159.66290065876512,95623200
2022-04-27,154.073486328125,157.24212936237095,152.90245856859522,153.4240064759593,88063200
2022-04-28,161.0307159423828,161.89668891256514,156.39581154213602,156.71071626419635,130216800
2022-04-29,155.1362762451172,163.54995012197787,154.7426602221308,159.2594694032757,131747600
2022-05-02,155.44129943847656,155.70698341755673,150.8260801242461,154.21123096519486,123055300
2022-05-03,156.93707275390625,158.14747110367338,153.82747065183054,155.62827792248643,88966500
2022-05-04,163.37278747558594,163.82544428980776,156.7205671988061,157.12403328379716,108256500
2022-05-05,154.27027893066406,161.46371729012728,152.47929194392455,161.23738888499025,130525300
2022-05-06,154.9995574951172,157.1282427342657,151.9444991405495,153.74796732614354,116124600
2022-05-09,149.85520935058594,153.57055058807703,149.293481863643,152.68359108165603,131577900
2022-05-10,152.26971435546875,154.46739183893223,150.71262137734965,153.26507972972064,115366700
2022-05-11,144.37583923339844,153.19606667734942,143.69584140711092,151.2743434971103,142689800
2022-05-12,140.49298095703125,144.08020299470905,136.78750364436277,140.6999427258126,182602000
2022-05-13,144.97702026367188,145.95267144882655,141.03501714594583,142.49355408899086,113990900
2022-05-16,143.4297637939453,145.38106598701418,142.08948225415682,143.43962842487466,86643800
2022-05-17,147.07611083984375,147.59842494021692,144.55321674293847,146.7016158103138,78336300
2022-05-18,138.77818298339844,145.22334942117237,137.871509320704,144.7207495965093,109742900
2022-05-19,135.3585205078125,139.6060259100609,134.61939501913687,137.8518359532745,136095600
2022-05-20,135.59503173828125,138.65993938193793,130.68724267872005,137.07328272324338,137426100
2022-05-23,141.03500366210938,141.18282274987226,135.65416330433425,135.79213279876197,117726300
2022-05-24,138.32489013671875,139.91154699464488,135.3388239751479,138.7683624803835,104132700
2022-05-25,138.48255920410156,139.73413423560646,136.33415991086508,136.42285136269513,92482700
2022-05-26,141.6953125,142.24719057579537,135.15158738869113,135.3979626037819,90601500
2022-05-27,147.4703369140625,147.509750328954,143.15383866233717,143.28195857644457,90978500
2022-05-31,146.68191528320312,148.47553371046925,144.71091395436392,146.9085912630533,103718400
2022-06-01,146.5538330078125,149.5398992781837,145.53875333248308,147.7265663476628,74286600
2022-06-02,149.01754760742188,149.07667523553576,144.73061411862278,145.68655087325112,72348100
2022-06-03,143.27206420898438,145.82450683630728,142.36540557432875,144.77001410752297,88570300
2022-06-06,144.02105712890625,146.41583140720172,142.799030970996,144.89815206168706,71598400
2022-06-07,146.5538330078125,146.83962162801657,142.01067364318868,142.25704884726255,67808200
2022-06-08,145.814697265625,147.69699226544608,145.3219468917094,146.42570291726497,53950200
2022-06-09,140.5718231201172,145.80482957531117,140.46341743862806,144.9474487547002,69473000
2022-06-10,135.1417236328125,138.7190811555441,135.07273136179253,138.24604500265073,91437900
2022-06-13,129.9678497314453,133.23970455320375,129.53422697538784,130.94348589502584,122207100
2022-06-14,130.83506774902344,131.94868835400084,129.57362805380447,131.19971323419813,84784300
2022-06-15,133.46633911132812,135.3486488673454,130.24376297463832,132.34286902822936,91533000
2022-06-16,128.17420959472656,130.47042786825955,127.16899474112004,130.16492507881696,108123900
2022-06-17,129.65245056152344,131.15041561507837,127.92782459091552,128.18406435914898,134520300
2022-06-21,133.8999786376953,135.07272690596213,131.3869638200352,131.48550486996535,81000500
2022-06-22,133.3875274658203,135.76257275465719,131.96840403366457,132.8356344352228,73409200
2022-06-23,136.26519775390625,136.58055018558431,133.66347628298064,134.83622462315083,72433800
2022-06-24,139.60604858398438,139.85242378689094,137.74345265151274,137.87155753149082,89116800
2022-06-27,139.60604858398438,141.40951687376628,138.92605061795442,140.6309628115541,70207900
2022-06-28,135.4472198486328,141.34050987783795,135.32896457557,140.06922057977073,67083400
2022-06-29,137.21124267578125,138.6303659287056,134.6883635761582,135.46691746181185,66242400
2022-06-30,134.73765563964844,136.36372576433453,131.8304316095035,135.25996980273172,98964500
2022-07-01,136.91561889648438,137.024024585963,133.6930421082137,134.06752218659983,71051600
2022-07-05,139.5074462890625,139.5567243208349,134.9445742302402,135.77240606640194,73353800
2022-07-06,140.84776306152344,142.0303609345011,139.0344453204545,139.3005347290775,74064300
2022-07-07,144.22802734375,144.42512446788226,141.20253310502923,141.21238269809453,66253700
2022-07-08,144.9080352783203,145.41065032513728,142.89762020370028,143.1538450057202,64547800
2022-07-11,142.7694854736328,144.51382597051048,141.69529329047643,143.55788906254995,63141600
2022-07-12,143.74510192871094,146.29754458624,142.94684893861873,143.64654586479216,77588800
2022-07-13,143.38052368164062,144.32659607398423,140.05937560083458,140.91677156348607,71185600
2022-07-14,146.31729125976562,146.79032738889836,141.17297636311127,141.99094375492155,78140700
2022-07-15,147.99261474609375,148.67261252680902,146.05117747327142,147.60827013580402,76259900
2022-07-18,144.9375762939453,149.37232886647305,144.57293085689554,148.55436158747918,81420900
2022-07-19,148.81057739257812,149.0372382999484,144.77988390532624,145.77523400946922,82982400
2022-07-20,150.8209991455078,151.49114734609626,148.18971445377295,148.92883987406518,64823400
2022-07-21,153.09751892089844,153.3143302483906,149.73695838231532,152.25983742490192,65086600
2022-07-22,151.85580444335938,154.01405345612082,151.1856711624816,153.13695840464973,66675400
2022-07-25,150.73231506347656,152.79200772624299,150.07203146028309,151.77694330248553,53623900
2022-07-26,149.40191650390625,150.87030296581528,148.61351291334188,150.05233555639018,55138700
2022-07-27,154.5166473388672,155.04882613514658,149.95378934695273,150.36769783431046,78620700
2022-07-28,155.06854248046875,155.3543310693815,152.17116799178928,154.70389699283152,81378700
2022-07-29,160.1537322998047,161.25750343998283,157.18738025521455,158.9021570896982,101786900
2022-08-01,159.16819763183594,161.21804069901455,158.5571920674769,158.67544732830873,67829400
2022-08-02,157.68997192382812,160.0551827813026,157.31549185882793,157.77867842117527,59907000
2022-08-03,163.7212371826172,164.17455908657996,158.41923856963987,158.50793002421338,82507500
2022-08-04,163.40585327148438,164.76584892141557,162.04585762155315,163.60295038541236,55474100
2022-08-05,163.17889404296875,163.6723288419394,160.85974446443265,161.06699370571175,56697000
2022-08-08,162.70518493652344,165.60658394853183,162.04398411639912,164.18548932563507,60276900
2022-08-09,162.7545623779297,163.64275421535987,161.10649165166032,161.8663855989373,63135500
2022-08-10,167.01780700683594,167.11648492615134,164.70852083002953,165.47827786948693,70170500
2022-08-11,166.2776641845703,168.74483818248612,165.9816002931334,167.8270416248752,57149200
2022-08-12,169.8402557373047,169.9093287754835,167.17569590306383,167.59019436587388,68039400
2022-08-15,170.9159393310547,171.1133102288565,169.10010297778325,169.2678689938365,54091700
2022-08-16,170.758056640625,171.4291358420734,169.40605002056787,170.5113392247935,56377100
2022-08-17,172.25808715820312,173.83706944158646,170.3040896179902,170.50146052110878,79542000
2022-08-18,171.86334228515625,172.60349451732048,170.8468677576589,171.4686004513763,62290100
2022-08-19,169.26788330078125,171.4587350859564,169.06063405258988,170.758051022337,70346300
2022-08-22,165.36972045898438,167.629644866865,164.94535876639668,167.4618788678898,69026800
2022-08-23,165.03416442871094,166.494741972897,164.4617783735729,164.88614004308553,54147100
2022-08-24,165.3302764892578,165.90266271137483,164.06708450197766,165.12304228892702,53841500
2022-08-25,167.7974395751953,167.9059958352742,166.13950584864693,166.56385255540565,51218200
2022-08-26,161.4716033935547,168.80405254539968,161.4123936253421,168.3303593412636,78961000
2022-08-29,159.260986328125,160.76101695274346,157.72147249534552,159.03399552727873,73314000
2022-08-30,156.82345581054688,160.42552392043874,155.64907854678992,160.00117720950024,77906200
2022-08-31,155.15562438964844,158.47150652042689,155.07667302243541,158.2050475383872,87991100
2022-09-01,155.88592529296875,156.3398768664933,152.6391159459931,154.58325022090398,74229900
2022-09-02,153.76414489746094,158.2544044411162,152.93517807481416,157.65241340262483,76957800
2022-09-06,152.50096130371094,155.02734512371137,151.67199443622994,154.41549077748996,73714800
2022-09-07,153.9121856689453,154.61285463504657,151.59303614241935,152.78715495485997,87449600
2022-09-08,152.431884765625,154.30693097885487,150.6752430270464,152.60951406525444,84923800
2022-09-09,155.30364990234375,155.74775322839724,152.71805660596894,153.42860385753409,68028800
2022-09-12,161.28408813476562,162.10319169268726,157.20832701154205,157.49451256385936,104956000
2022-09-13,151.8200225830078,158.4320461932663,151.35619264515168,157.80045022276116,122656600
2022-09-14,153.27072143554688,155.037226524522,151.5930460586156,152.75754500619573,87965400
2022-09-15,150.36932373046875,153.2016498653033,149.39233241450626,152.61938532747467,90481100
2022-09-16,148.72125244140625,149.36272674550892,146.4218443622924,149.22456559759132,162278800
2022-09-19,152.4515838623047,152.53053522295647,147.14223661975473,147.3494707653374,81474200
2022-09-20,154.8397979736328,156.00431165944403,151.06996481441516,151.3857551821126,107689800
2022-09-21,151.70159912109375,156.6556888275703,151.5831795854477,155.27406232514645,101696800
2022-09-22,150.73448181152344,152.44176215818038,148.9285084725313,150.37920812092767,86652500
2022-09-23,148.45477294921875,149.4811256708757,146.60933178685332,149.20480341314504,96029900
2022-09-26,148.7903289794922,151.750937683408,147.67516154898482,147.69490315670595,93339400
2022-09-27,149.767333984375,152.68847479986027,147.98110231146464,150.734477091982,84442700
2022-09-28,147.87254333496094,148.66204205913598,142.9381951319115,145.70143313730634,146691400
2022-09-29,140.60916137695312,144.7934934551737,138.83279327495222,144.18163918720862,128138200
2022-09-30,136.38540649414062,141.22107766074174,136.18803554127575,139.42496735526288,124925300
2022-10-03,140.57955932617188,141.19142866488522,135.88206585827712,136.39524222216883,114311700
2022-10-04,144.18165588378906,144.30007541815792,142.36580435900075,143.12569817421627,87830100
2022-10-05,144.47772216796875,145.4448653435647,141.13223439210503,142.17832895296007,79471000
2022-10-06,143.5204315185547,145.60272687269935,143.31319734564778,143.8954467664891,68402200
2022-10-07,138.25054931640625,141.2210362492612,137.61895341738395,140.66837666148692,85925600
2022-10-10,138.5762176513672,140.02691706572585,136.7505180551927,138.5762176513672,74899000
2022-10-11,137.15512084960938,139.49401183769913,136.40510543994947,138.06303899554518,77033700
2022-10-12,136.52354431152344,138.51702522883681,136.3459150018641,137.3031797708572,70433700
2022-10-13,141.1124725341797,141.70458518782445,132.60564736672077,133.2175166847836,113224000
2022-10-14,136.56300354003906,142.62238154840435,136.37549592938134,142.41513233177395,88598000
2022-10-17,140.5400848388672,141.0236412417774,138.4281847753723,139.21768336307096,85250900
2022-10-18,141.86251831054688,144.77378089201514,138.7637480781357,143.5796769966995,99136600
2022-10-19,141.97108459472656,143.04676902151695,139.64207135355937,139.82957901773042,61758300
2022-10-20,141.50721740722656,143.97439116428012,140.77692855410262,141.14208050988137,64522000
2022-10-21,145.33628845214844,145.90867462024406,140.7769407155068,140.99405322955806,86548600
2022-10-24,147.48764038085938,148.25739736853123,144.08294369562876,145.25732078304517,75981900
2022-10-25,150.33969116210938,150.4877306173899,147.39882436341958,148.11923485879902,74732300
2022-10-26,147.38897705078125,149.9943121264643,146.09616525843597,148.9778376688811,88194300
2022-10-27,142.8987274169922,147.09292340264514,142.23752656273683,146.12579536819774,109180200
2022-10-28,153.69508361816406,155.43196876876547,145.87907785280416,146.25407807739884,164762400
2022-10-31,151.3265838623047,152.2147755550462,149.92523080942135,151.1489545588176,97943200
2022-11-01,148.67190551757812,153.4088828100258,147.17187450407766,153.04374586124993,80379300
2022-11-02,143.1256866455078,150.1719344831505,143.09608176430027,146.9942133937789,93604600
2022-11-03,137.05645751953125,140.92498461939732,136.92815965034873,140.1946956802254,97918500
2022-11-04,136.78956604003906,141.03025327243037,132.83553912246873,140.45691755937278,140814800
2022-11-07,137.3233184814453,137.55067074863877,134.1106724193432,135.5341241648205,83374600
2022-11-08,137.89666748046875,139.8044779338877,135.9097746908865,138.796212085486,89908500
2022-11-09,133.31988525390625,136.95759752003397,133.0431046023265,136.90816917152026,74917800
2022-11-10,145.18197631835938,145.18197631835938,137.8966866598679,139.61669377296678,118854000
2022-11-11,147.97943115234375,148.285865777023,142.7106893014463,144.14403590087628,93979700
2022-11-14,146.5757598876953,148.5527731206919,145.73552323030617,147.25783186642536,73374100
2022-11-15,148.31553649902344,151.82473825025608,146.85255082741247,150.47048891741846,89868300
2022-11-16,147.07989501953125,148.14748399123684,145.5971350727314,147.41599873753398,64218300
2022-11-17,148.98773193359375,149.73899160011717,144.47024904717685,144.747029718181,80389400
2022-11-18,149.5511474609375,150.94494529919749,148.24632667446954,150.5594283528078,74829600
2022-11-21,146.30886840820312,148.6417447784354,146.02220810744817,148.43416682216127,58724100
2022-11-22,148.4539031982422,148.6911501950918,145.24125698087363,146.42747688170903,51804100
2022-11-23,149.33372497558594,150.08498469071404,147.62359740352187,147.73233375155243,58301400
2022-11-25,146.40771484375,147.16886915801885,145.4290878682615,146.6054131493823,35195900
2022-11-28,142.56243896484375,144.95462339373816,141.73209694821898,143.47186332830165,69246000
2022-11-29,139.5474853515625,143.14564904140522,138.73691772229893,142.6316213475949,83763800
2022-11-30,146.32864379882812,147.01071582680532,138.9346179969114,139.7748396315525,111380900
2022-12-01,146.60540771484375,147.4159903463265,144.92494955414173,146.50656610739853,71250400
2022-12-02,146.11119079589844,146.29900950523162,143.97601244255875,144.2824622271333,65447400
2022-12-05,144.9447479248047,149.18543519719876,144.0946315261712,146.07164500360574,68826400
2022-12-06,141.2675018310547,145.6070458162454,140.28887472844136,145.37969348940564,64727200
2022-12-07,139.32012939453125,141.72219330934035,138.39093073198447,140.55576270463825,69721100
2022-12-08,141.0104522705078,141.87046321930262,139.47827919618652,140.72379200985142,62128300
2022-12-09,140.52609252929688,143.89690343111556,139.2805646427551,140.70401646542416,76097000
2022-12-12,142.829345703125,142.83922534059286,139.43875970806542,141.05991017433828,70462700
2022-12-13,143.798095703125,148.24637662176136,142.58223647538804,147.78177718580815,93886200
2022-12-14,141.56405639648438,144.97440162134333,139.53761456960953,143.67946020964052,82291200
2022-12-15,134.93113708496094,140.17022454523527,134.46653782385624,139.48815264772358,98931900
2022-12-16,132.96401977539062,136.06792995299983,132.19298581991796,135.1189720463015,160156900
2022-12-19,130.8486328125,133.64610870665976,129.81071279854106,133.55714671976315,79592600
2022-12-20,130.77943420410156,131.7185125149171,128.39712953221752,129.87988952300458,77432800
2022-12-21,133.89321899414062,135.2375886040089,131.224254130209,131.45160643001654,85928000
2022-12-22,130.7102508544922,133.01347352460496,128.80243995719394,132.80589554186707,77852100
2022-12-23,130.34449768066406,130.8980590346716,128.150011539123,129.4152989435447,63814900
2022-12-27,128.53550720214844,129.8996510860134,127.24056601774359,129.86999709579138,69007800
2022-12-28,124.59137725830078,129.52402325835672,124.42333294025542,128.17965363057965,85438400
2022-12-29,128.12033081054688,128.9803266572618,126.26194126578521,126.51894753125764,75703700
2022-12-30,128.43667602539062,128.4564503839377,125.9654166682795,126.93415661096817,77034200