Date,Open,High,Low,Close,Adj Close,Volume

2020-11-
09,494.70001220703125,499.4100036621094,470.760009765625,471.1400146484375,471.1400
146484375,3625300
2020-11-10,466.7200012207031,468.010009765625,446.0,452.0,452.0,4920300
2020-11-11,458.489990234375,470.1199951171875,457.5,467.75,467.75,2634200
2020-11-
12,473.489990234375,474.92999267578125,461.1499938964844,462.5799865722656,462.5799
865722656,2115000
2020-11-
13,467.45001220703125,470.6000061035156,459.0,469.3399963378906,469.3399963378906,2
965600
2020-11-
16,460.42999267578125,469.5299987792969,458.25,460.95001220703125,460.9500122070312
5,2522200
2020-11-
17,461.6600036621094,469.9100036621094,460.0,467.95001220703125,467.95001220703125,
2407600
2020-11-
18,466.7099914550781,467.8999938964844,459.260009765625,459.4700012207031,459.47000
12207031,2063200
2020-11-
19,460.0,471.0400085449219,459.260009765625,466.4100036621094,466.4100036621094,313
2700
2020-11-
20,465.1600036621094,470.0,462.3599853515625,462.9200134277344,462.9200134277344,18
49900
2020-11-
23,464.6300048828125,467.0,456.1700134277344,460.6099853515625,460.6099853515625,23
70000
2020-11-
24,461.4100036621094,464.489990234375,456.67999267578125,462.70001220703125,462.700
01220703125,2584900
2020-11-
25,466.2900085449219,472.5299987792969,464.8500061035156,470.0799865722656,470.0799
865722656,2634500
2020-11-
27,476.8999938964844,482.4100036621094,474.8599853515625,477.0299987792969,477.0299
987792969,1815500
2020-11-
30,480.0,480.8599853515625,469.20001220703125,478.4700012207031,478.4700012207031,2
787000
2020-12-
01,482.010009765625,482.010009765625,471.6300048828125,479.1499938964844,479.149993
8964844,2531100
2020-12-
02,475.6700134277344,481.32000732421875,470.1199951171875,481.260009765625,481.2600
09765625,2107100
2020-12-
03,482.2099914550781,492.80999755859375,481.5,484.2799987792969,484.2799987792969,3
062700
2020-12-
04,485.6700134277344,491.3900146484375,484.3599853515625,486.0,486.0,2749800
2020-12-07,487.0,499.2900085449219,487.0,492.25,492.25,3441700
2020-12-
08,492.2900085449219,496.0400085449219,486.20001220703125,495.2799987792969,495.279
9987792969,2175700
2020-12-
09,496.0299987792969,497.0,479.260009765625,483.739990234375,483.739990234375,34491
00
2020-12-
10,483.739990234375,488.2900085449219,470.95001220703125,476.8699951171875,476.8699
951171875,3922000
2020-12-
11,475.9800109863281,478.8900146484375,468.82000732421875,475.9100036621094,475.910
0036621094,3561300
2020-12-
14,475.6099853515625,488.4100036621094,475.5,486.4200134277344,486.4200134277344,39
45200
2020-12-
15,489.04998779296875,489.5,480.5299987792969,482.6400146484375,482.6400146484375,2
558600
2020-12-
16,485.0,491.5,484.1099853515625,489.8999938964844,489.8999938964844,2555600
2020-12-
17,493.0,496.989990234375,490.6300048828125,495.3599853515625,495.3599853515625,217
8400
2020-12-
18,497.6099853515625,504.07000732421875,493.57000732421875,502.95001220703125,502.9
5001220703125,4667400
2020-12-
21,498.04998779296875,502.0,491.5,498.3900146484375,498.3900146484375,2412900
2020-12-
22,498.3599853515625,506.9200134277344,495.8299865722656,504.1700134277344,504.1700
134277344,1701500
2020-12-
23,505.1300048828125,505.4599914550781,496.5899963378906,496.9100036621094,496.9100
036621094,1428300
2020-12-
24,499.1600036621094,503.010009765625,497.2799987792969,499.8599853515625,499.85998
53515625,589200
2020-12-
28,505.6099853515625,506.0400085449219,496.82000732421875,498.95001220703125,498.95
001220703125,1515400
2020-12-
29,501.1700134277344,505.3500061035156,499.739990234375,502.1099853515625,502.10998
53515625,1434100
2020-12-
30,503.04998779296875,504.3699951171875,496.3299865722656,497.45001220703125,497.45
001220703125,1529900
2020-12-
31,497.989990234375,500.6600036621094,494.8900146484375,500.1199951171875,500.11999
51171875,1462100
2021-01-
04,500.29998779296875,500.7900085449219,476.2799987792969,485.3399963378906,485.339
9963378906,3612900
2021-01-
05,485.8800048828125,486.0799865722656,479.20001220703125,485.69000244140625,485.69
000244140625,2010100
2021-01-
06,474.1000061035156,475.8699951171875,466.0,466.30999755859375,466.30999755859375,
4156600
2021-01-07,471.0,479.6400146484375,468.25,477.739990234375,477.739990234375,2901200
2021-01-
08,480.0,485.5400085449219,477.2099914550781,485.1000061035156,485.1000061035156,22
66100
2021-01-
11,481.989990234375,482.5899963378906,471.29998779296875,474.239990234375,474.23999
0234375,2382400
2021-01-
12,474.4100036621094,475.0,464.0,471.6499938964844,471.6499938964844,2964900
2021-01-
13,472.0,477.8500061035156,469.29998779296875,472.04998779296875,472.04998779296875
,2105900
2021-01-
14,472.4100036621094,473.54998779296875,462.20001220703125,463.2699890136719,463.26
99890136719,3508300
2021-01-
15,462.5,467.8800048828125,457.489990234375,458.0799865722656,458.0799865722656,320
0400
2021-01-
19,461.1700134277344,461.5899963378906,453.3399963378906,456.5,456.5,4419200
2021-01-
20,462.7300109863281,472.3900146484375,458.7699890136719,469.7300109863281,469.7300
109863281,3859000
2021-01-
21,470.260009765625,474.69000244140625,466.1000061035156,472.0199890136719,472.0199
890136719,2768700
2021-01-
22,472.5,476.3500061035156,470.6099853515625,472.44000244140625,472.44000244140625,
2534300
2021-01-
25,474.510009765625,477.70001220703125,463.9800109863281,473.44000244140625,473.440
00244140625,2697400
2021-01-
26,473.7300109863281,477.2200012207031,467.760009765625,476.2799987792969,476.27999
87792969,2363100
2021-01-
27,470.989990234375,473.6700134277344,455.07000732421875,460.0,460.0,3586400
2021-01-
28,459.07000732421875,475.0199890136719,459.07000732421875,465.6700134277344,465.67
00134277344,3000700
2021-01-
29,462.1700134277344,465.0,455.1099853515625,458.7699890136719,458.7699890136719,30
61100
2021-02-
01,462.2799987792969,474.79998779296875,459.82000732421875,470.0,470.0,2554800
2021-02-
02,473.6499938964844,487.3699951171875,472.54998779296875,484.92999267578125,484.92
999267578125,3022000
2021-02-
03,487.0899963378906,488.8500061035156,479.1700134277344,481.9200134277344,481.9200
134277344,2146900
2021-02-
04,484.2200012207031,489.8800048828125,481.9200134277344,489.3800048828125,489.3800
048828125,2005100
2021-02-
05,490.9200134277344,495.1000061035156,488.0,492.1199951171875,492.1199951171875,16
75000
2021-02-
08,494.260009765625,497.8599853515625,489.2099914550781,493.760009765625,493.760009
765625,1727000
2021-02-
09,495.0,497.95001220703125,492.010009765625,496.04998779296875,496.04998779296875,
1571500
2021-02-
10,499.1700134277344,499.989990234375,490.2699890136719,492.6700134277344,492.67001
34277344,1764500
2021-02-
11,494.5299987792969,497.0,491.0799865722656,496.6199951171875,496.6199951171875,16
09800
2021-02-
12,495.1600036621094,499.3599853515625,491.760009765625,498.8399963378906,498.83999
63378906,1450600
2021-02-
16,500.0299987792969,506.510009765625,497.6000061035156,501.6400146484375,501.64001
46484375,1845900
2021-02-
17,495.4100036621094,495.54998779296875,485.510009765625,491.2300109863281,491.2300
109863281,2112000
2021-02-
18,486.32000732421875,489.79998779296875,480.0,488.3699951171875,488.3699951171875,
1803200
2021-02-
19,487.1600036621094,488.6499938964844,476.1000061035156,479.1199951171875,479.1199
951171875,2720700
2021-02-
22,470.4800109863281,472.1000061035156,466.6600036621094,467.3299865722656,467.3299
865722656,2510500
2021-02-
23,461.0199890136719,471.44000244140625,450.1199951171875,467.79998779296875,467.79
998779296875,4164300
2021-02-
24,463.489990234375,477.3500061035156,460.2900085449219,476.6199951171875,476.61999
51171875,3390600
2021-02-
25,471.239990234375,476.30999755859375,456.010009765625,459.1600036621094,459.16000
36621094,3252500
2021-02-
26,462.79998779296875,467.32000732421875,456.010009765625,459.6700134277344,459.670
0134277344,3154500
2021-03-
01,465.67999267578125,470.5,462.6499938964844,469.57000732421875,469.57000732421875
,2358600
2021-03-
02,473.0299987792969,473.79998779296875,463.4599914550781,466.5899963378906,466.589
9963378906,2211000
2021-03-
03,463.2200012207031,464.67999267578125,448.0899963378906,448.45001220703125,448.45
001220703125,2808100
2021-03-
04,446.45001220703125,457.5299987792969,437.6300048828125,439.05999755859375,439.05
999755859375,4486400
2021-03-
05,444.8800048828125,444.95001220703125,423.7099914550781,440.8299865722656,440.829
9865722656,4615000
2021-03-
08,439.760009765625,440.989990234375,420.7799987792969,421.20001220703125,421.20001
220703125,3885100
2021-03-
09,437.8399963378906,442.75,436.0,439.17999267578125,439.17999267578125,3926400
2021-03-
10,445.7300109863281,448.4599914550781,436.82000732421875,437.010009765625,437.0100
09765625,2747300
2021-03-
11,448.1400146484375,454.07000732421875,447.30999755859375,451.05999755859375,451.0
5999755859375,2762200
2021-03-
12,443.45001220703125,445.8900146484375,438.6000061035156,444.29998779296875,444.29
998779296875,2183100
2021-03-
15,444.3999938964844,447.7900085449219,437.7699890136719,447.5899963378906,447.5899
963378906,2508400
2021-03-
16,452.010009765625,457.4100036621094,449.6700134277344,450.5400085449219,450.54000
85449219,2618800
2021-03-
17,445.44000244140625,453.94000244140625,441.0199890136719,451.010009765625,451.010
009765625,2502700
2021-03-
18,443.1600036621094,446.8599853515625,438.5,439.17999267578125,439.17999267578125,
2931200
2021-03-19,439.17999267578125,444.5,438.1400146484375,441.5,441.5,3923800
2021-03-
22,444.8599853515625,457.82000732421875,444.8599853515625,452.4100036621094,452.410
0036621094,2944300
2021-03-
23,457.3500061035156,466.8800048828125,456.4100036621094,460.20001220703125,460.200
01220703125,5317000
2021-03-
24,464.760009765625,465.6099853515625,448.3399963378906,451.510009765625,451.510009
765625,5214100
2021-03-
25,448.3299865722656,456.8699951171875,445.4100036621094,450.989990234375,450.98999
0234375,3201500
2021-03-
26,450.25,469.7699890136719,449.04998779296875,469.0899963378906,469.0899963378906,
3615900
2021-03-
29,469.0299987792969,472.0,462.5,469.32000732421875,469.32000732421875,3141900
2021-03-
30,462.5799865722656,469.0899963378906,461.5,465.4599914550781,465.4599914550781,24
36300
2021-03-
31,469.70001220703125,482.4100036621094,468.70001220703125,475.3699951171875,475.36
99951171875,3155900
2021-04-
01,483.1199951171875,487.0400085449219,480.7099914550781,483.3399963378906,483.3399
963378906,2664700
2021-04-
05,483.69000244140625,495.510009765625,480.5,491.6199951171875,491.6199951171875,29
82500
2021-04-
06,492.32000732421875,495.5899963378906,487.57000732421875,491.3399963378906,491.33
99963378906,1878300
2021-04-
07,492.9800109863281,494.8500061035156,487.8900146484375,493.4100036621094,493.4100
036621094,1576800
2021-04-
08,500.1600036621094,504.6000061035156,498.1400146484375,499.8399963378906,499.8399
963378906,2026000
2021-04-
09,498.3699951171875,504.44000244140625,492.6000061035156,504.0400085449219,504.040
0085449219,1886900
2021-04-
12,499.2900085449219,506.94000244140625,498.44000244140625,506.0299987792969,506.02
99987792969,1584600
2021-04-
13,506.8500061035156,517.260009765625,506.7799987792969,514.8599853515625,514.85998
53515625,2195400
2021-04-
14,514.0,517.780029296875,509.1300048828125,510.6300048828125,510.6300048828125,195
6400
2021-04-
15,515.6699829101562,524.5900268554688,515.0999755859375,523.25,523.25,2122300
2021-04-
16,524.2100219726562,525.4400024414062,518.5499877929688,525.0800170898438,525.0800
170898438,2031600
2021-04-
19,523.1300048828125,524.0,514.4400024414062,516.1699829101562,516.1699829101562,19
17700
2021-04-
20,515.2899780273438,517.2899780273438,510.6000061035156,514.2100219726562,514.2100
219726562,1677500
2021-04-
21,515.02001953125,515.47998046875,509.54998779296875,512.3400268554688,512.3400268
554688,1678100
2021-04-
22,508.0799865722656,512.77001953125,504.05999755859375,507.2900085449219,507.29000
85449219,2084600
2021-04-
23,508.7900085449219,517.5,508.3999938964844,515.8400268554688,515.8400268554688,22
57500
2021-04-
26,513.5700073242188,516.3099975585938,510.25,515.7000122070312,515.7000122070312,1
387500
2021-04-
27,518.0,519.1599731445312,511.3500061035156,517.3200073242188,517.3200073242188,19
44000
2021-04-
28,515.239990234375,519.1300048828125,510.0199890136719,515.47998046875,515.4799804
6875,1472200
2021-04-
29,518.1099853515625,520.4500122070312,510.6199951171875,516.0900268554688,516.0900
268554688,1592500
2021-04-
30,514.1300048828125,515.0499877929688,507.1499938964844,508.3399963378906,508.3399
963378906,1950500
2021-05-
03,510.9700012207031,511.739990234375,501.1199951171875,503.4599914550781,503.45999
14550781,1458600
2021-05-
04,499.4700012207031,499.4700012207031,484.8299865722656,490.70001220703125,490.700
01220703125,2528900
2021-05-
05,495.69000244140625,498.6300048828125,484.44000244140625,486.69000244140625,486.6
9000244140625,1875300
2021-05-
06,485.6700134277344,485.6700134277344,475.9200134277344,483.6099853515625,483.6099
853515625,2537100
2021-05-
07,496.0,499.1499938964844,485.7799987792969,488.7300109863281,488.7300109863281,16
32300
2021-05-
10,487.5400085449219,489.0400085449219,478.6300048828125,479.3800048828125,479.3800
048828125,1970900
2021-05-
11,471.0299987792969,486.9100036621094,468.5,485.19000244140625,485.19000244140625,
2293700
2021-05-
12,477.19000244140625,480.989990234375,469.57000732421875,472.0899963378906,472.089
9963378906,2399500
2021-05-
13,478.010009765625,480.4599914550781,471.760009765625,474.1600036621094,474.160003
6621094,1996500
2021-05-
14,481.6300048828125,488.3299865722656,478.69000244140625,486.55999755859375,486.55
999755859375,1857100
2021-05-
17,487.0299987792969,487.8699951171875,478.1099853515625,482.739990234375,482.73999
0234375,1581000
2021-05-
18,484.6300048828125,488.32000732421875,480.4599914550781,480.6199951171875,480.619
9951171875,1395100
2021-05-
19,473.0199890136719,480.8699951171875,472.0,480.4700012207031,480.4700012207031,20
47500
2021-05-
20,483.67999267578125,495.3599853515625,482.6099853515625,491.6700134277344,491.670
0134277344,1991100
2021-05-
21,494.19000244140625,496.2300109863281,487.1300048828125,488.07000732421875,488.07
000732421875,1567800
2021-05-
24,494.6400146484375,499.989990234375,492.010009765625,497.8299865722656,497.829986
5722656,1846900
2021-05-
25,499.0199890136719,505.6000061035156,498.8699951171875,505.0799865722656,505.0799
865722656,2322500
2021-05-
26,506.2699890136719,509.5,504.6300048828125,506.9800109863281,506.9800109863281,16
95600
2021-05-
27,505.0,505.0,497.45001220703125,498.2799987792969,498.2799987792969,2957300
2021-05-
28,506.0799865722656,511.3699951171875,504.19000244140625,504.5799865722656,504.579
9865722656,1924800
2021-06-
01,504.5400085449219,506.0,492.30999755859375,495.9100036621094,495.9100036621094,2
189000
2021-06-
02,495.17999267578125,501.82000732421875,493.0899963378906,495.7699890136719,495.76
99890136719,1761300
2021-06-
03,492.3999938964844,496.760009765625,487.3399963378906,493.1400146484375,493.14001
46484375,1539100
2021-06-04,498.7300109863281,506.5,497.7200012207031,504.5,504.5,1644200
2021-06-
07,504.989990234375,509.7799987792969,502.0,509.4700012207031,509.4700012207031,176
8500
2021-06-
08,511.1499938964844,516.2899780273438,508.07000732421875,509.20001220703125,509.20
001220703125,1747800
2021-06-
09,513.989990234375,518.3200073242188,512.47998046875,514.6799926757812,514.6799926
757812,1702400
2021-06-
10,513.989990234375,536.4099731445312,513.010009765625,535.52001953125,535.52001953
125,3152400
2021-06-
11,529.75,541.8499755859375,529.75,541.260009765625,541.260009765625,2871300
2021-06-
14,545.0399780273438,561.3599853515625,543.25,556.9500122070312,556.9500122070312,3
522600
2021-06-
15,554.989990234375,555.0,547.22998046875,548.4600219726562,548.4600219726562,24248
00
2021-06-
16,548.4600219726562,553.989990234375,535.719970703125,543.3300170898438,543.330017
0898438,2842000
2021-06-
17,539.989990234375,552.719970703125,538.75,551.3599853515625,551.3599853515625,356
6400
2021-06-
18,569.9600219726562,570.0,556.3900146484375,565.5900268554688,565.5900268554688,67
62000
2021-06-
21,565.989990234375,570.1900024414062,560.3499755859375,567.3499755859375,567.34997
55859375,2625900
2021-06-
22,568.510009765625,576.3099975585938,567.0,575.739990234375,575.739990234375,23704
00
2021-06-
23,577.989990234375,579.7999877929688,570.7100219726562,574.22998046875,574.2299804
6875,1616700
2021-06-
24,575.9000244140625,580.969970703125,574.9600219726562,578.260009765625,578.260009
765625,1835000
2021-06-
25,578.6400146484375,582.0,577.0599975585938,579.6599731445312,579.6599731445312,21
33500
2021-06-
28,582.7100219726562,589.4099731445312,581.0,588.7999877929688,588.7999877929688,17
14000
2021-06-
29,586.780029296875,591.3400268554688,583.9000244140625,590.75,590.75,1204800
2021-06-
30,590.75,592.239990234375,585.0,585.6400146484375,585.6400146484375,1704200
2021-07-
01,583.3300170898438,587.780029296875,581.3499755859375,584.72998046875,584.7299804
6875,1646100
2021-07-
02,588.6699829101562,594.0800170898438,587.9600219726562,593.0700073242188,593.0700
073242188,1744600
2021-07-
06,595.8699951171875,600.6599731445312,592.47998046875,596.9000244140625,596.900024
4140625,1657400
2021-07-
07,600.0,607.6699829101562,597.4000244140625,605.77001953125,605.77001953125,202250
0
2021-07-
08,595.6400146484375,607.2999877929688,593.3300170898438,605.9500122070312,605.9500
122070312,1846600
2021-07-
09,601.4299926757812,605.9500122070312,597.4400024414062,604.5,604.5,2145200
2021-07-
12,606.0,607.4199829101562,596.47998046875,600.2000122070312,600.2000122070312,1696
200
2021-07-
13,600.5599975585938,609.3300170898438,598.4199829101562,605.010009765625,605.01000
9765625,1435600
2021-07-
14,608.1400146484375,611.2999877929688,604.010009765625,608.8300170898438,608.83001
70898438,1376900
2021-07-
15,608.4000244140625,609.9500122070312,602.6500244140625,606.1699829101562,606.1699
829101562,1618100
2021-07-
16,608.7100219726562,611.6199951171875,603.6599731445312,606.0999755859375,606.0999
755859375,1249700
2021-07-
19,602.75,610.6900024414062,598.1400146484375,602.0499877929688,602.0499877929688,2
046600
2021-07-
20,605.3900146484375,612.75,598.47998046875,608.719970703125,608.719970703125,16757
00
2021-07-
21,605.719970703125,612.5800170898438,603.3200073242188,612.260009765625,612.260009
765625,1381000
2021-07-
22,614.5800170898438,623.9500122070312,614.5800170898438,623.6799926757812,623.6799
926757812,1477900
2021-07-
23,625.760009765625,631.6400146484375,622.0,625.8699951171875,625.8699951171875,203
0400
2021-07-
26,624.1799926757812,625.8699951171875,619.72998046875,620.7999877929688,620.799987
7929688,1389800
2021-07-
27,621.0,623.9199829101562,610.6400146484375,618.280029296875,618.280029296875,1540
300
2021-07-
28,620.989990234375,626.0,617.5700073242188,620.9199829101562,620.9199829101562,146
8100
2021-07-
29,617.0399780273438,625.6699829101562,617.0399780273438,621.7000122070312,621.7000
122070312,1068900
2021-07-
30,619.030029296875,622.7999877929688,617.2899780273438,621.6300048828125,621.63000
48828125,1403400
2021-08-
02,625.8699951171875,627.5999755859375,612.9299926757812,618.75,618.75,1466800
2021-08-
03,620.22998046875,624.7000122070312,614.0,621.280029296875,621.280029296875,106730
0
2021-08-
04,622.469970703125,627.0800170898438,617.6199951171875,625.6799926757812,625.67999
26757812,1306800
2021-08-
05,626.989990234375,632.469970703125,623.0,632.0800170898438,632.0800170898438,1158
200
2021-08-
06,629.27001953125,631.8400268554688,625.1699829101562,631.3800048828125,631.380004
8828125,1127700
2021-08-
09,634.97998046875,634.97998046875,626.9199829101562,629.219970703125,629.219970703
125,1118900
2021-08-
10,630.47998046875,633.2999877929688,620.5999755859375,621.739990234375,621.7399902
34375,1540100
2021-08-
11,623.760009765625,627.4199829101562,621.6500244140625,626.030029296875,626.030029
296875,1328300
2021-08-
12,626.0,636.6400146484375,624.0399780273438,634.3499755859375,634.3499755859375,11
63100
2021-08-
13,634.489990234375,638.4299926757812,632.3499755859375,637.3099975585938,637.30999
75585938,932100
2021-08-
16,637.030029296875,638.02001953125,628.1900024414062,636.9400024414062,636.9400024
414062,1105500
2021-08-
17,636.5499877929688,637.0,630.219970703125,635.010009765625,635.010009765625,13463
00
2021-08-
18,632.7999877929688,637.1400146484375,626.0499877929688,626.77001953125,626.770019
53125,1386500
2021-08-
19,624.8800048828125,642.5499877929688,623.6300048828125,637.6599731445312,637.6599
731445312,1693700
2021-08-
20,639.8400268554688,652.0,634.530029296875,647.3400268554688,647.3400268554688,143
2400
2021-08-
23,645.8699951171875,658.5,645.52001953125,656.8599853515625,656.8599853515625,1652
400
2021-08-
24,659.1400146484375,660.0,653.4000244140625,657.239990234375,657.239990234375,8664
00
2021-08-
25,658.6099853515625,661.0599975585938,651.6400146484375,656.7999877929688,656.7999
877929688,1047900
2021-08-
26,653.5900268554688,657.9099731445312,649.3499755859375,652.3900146484375,652.3900
146484375,1619200
2021-08-
27,652.52001953125,662.6099853515625,651.8599853515625,658.52001953125,658.52001953
125,1142300
2021-08-
30,659.780029296875,667.6699829101562,659.780029296875,665.989990234375,665.9899902
34375,1341500
2021-08-
31,667.9000244140625,667.9000244140625,660.4600219726562,663.7000122070312,663.7000
122070312,1877800
2021-09-
01,664.510009765625,668.9600219726562,662.0,665.8900146484375,665.8900146484375,126
1200
2021-09-
02,669.8200073242188,669.8499755859375,661.6699829101562,664.6400146484375,664.6400
146484375,1402400
2021-09-
03,664.4299926757812,673.8800048828125,664.2999877929688,666.5900268554688,666.5900
268554688,1640300
2021-09-
07,667.3499755859375,668.8699951171875,656.5499877929688,661.3900146484375,661.3900
146484375,1382300
2021-09-
08,660.1500244140625,664.0800170898438,657.0999755859375,663.219970703125,663.21997
0703125,1367700
2021-09-
09,664.8400268554688,667.4600219726562,659.9299926757812,661.6799926757812,661.6799
926757812,1110200
2021-09-
10,666.1799926757812,668.8699951171875,658.2000122070312,658.9400024414062,658.9400
024414062,1204200
2021-09-
13,663.0399780273438,663.5999755859375,640.239990234375,645.1500244140625,645.15002
44140625,2242500
2021-09-
14,646.0,649.5800170898438,642.4600219726562,645.010009765625,645.010009765625,2150
200
2021-09-
15,652.3200073242188,663.3099975585938,650.97998046875,661.0800170898438,661.080017
0898438,2009300
2021-09-
16,657.530029296875,666.469970703125,654.7100219726562,665.1099853515625,665.109985
3515625,2046100
2021-09-
17,663.2100219726562,665.0,652.0399780273438,654.47998046875,654.47998046875,355320
0
2021-09-
20,646.0399780273438,653.9299926757812,633.0499877929688,641.2899780273438,641.2899
780273438,2637400
2021-09-
21,646.8800048828125,650.9500122070312,640.2999877929688,645.8900146484375,645.8900
146484375,2449300
2021-09-
22,624.7899780273438,628.9400024414062,615.0599975585938,626.0800170898438,626.0800
170898438,5689600
2021-09-
23,632.2899780273438,633.8200073242188,627.02001953125,630.8400268554688,630.840026
8554688,2985500
2021-09-
24,628.0,629.030029296875,618.219970703125,622.7100219726562,622.7100219726562,2809
000
2021-09-
27,615.7999877929688,616.6599731445312,602.72998046875,603.6500244140625,603.650024
4140625,4152200
2021-09-
28,596.3099975585938,596.3099975585938,578.3300170898438,578.77001953125,578.770019
53125,5108900
2021-09-
29,585.4500122070312,586.5499877929688,576.0700073242188,577.7000122070312,577.7000
122070312,2726800
2021-09-
30,580.6400146484375,586.1900024414062,573.239990234375,575.719970703125,575.719970
703125,2743600
2021-10-
01,577.52001953125,581.469970703125,568.6099853515625,577.469970703125,577.46997070
3125,2915300
2021-10-
04,574.5900268554688,576.7999877929688,552.1400146484375,558.489990234375,558.48999
0234375,3977000
2021-10-
05,563.9099731445312,570.2899780273438,559.2100219726562,566.7000122070312,566.7000
122070312,2337800
2021-10-
06,561.239990234375,572.1599731445312,560.2100219726562,570.3099975585938,570.30999
75585938,2043200
2021-10-
07,578.4600219726562,586.1500244140625,576.1900024414062,578.9600219726562,578.9600
219726562,2648500
2021-10-
08,581.2999877929688,583.6099853515625,575.52001953125,576.8599853515625,576.859985
3515625,2050700
2021-10-11,574.5,582.280029296875,571.5,573.0700073242188,573.0700073242188,1410600
2021-10-
12,579.1599731445312,584.219970703125,574.4199829101562,580.6900024414062,580.69000
24414062,1740200
2021-10-
13,585.260009765625,593.5399780273438,582.6599731445312,591.1199951171875,591.11999
51171875,2142300
2021-10-
14,600.0,609.4400024414062,596.969970703125,607.510009765625,607.510009765625,25009
00
2021-10-
15,611.6900024414062,612.25,607.5499877929688,610.0900268554688,610.0900268554688,1
959700
2021-10-
18,610.6500244140625,623.469970703125,607.5700073242188,622.8300170898438,622.83001
70898438,1905100
2021-10-
19,625.260009765625,639.3900146484375,625.260009765625,636.0700073242188,636.070007
3242188,2470000
2021-10-
20,639.280029296875,641.2899780273438,630.1699829101562,632.3699951171875,632.36999
51171875,1497200
2021-10-
21,632.0,639.1699829101562,629.0,638.6599731445312,638.6599731445312,1586600
2021-10-
22,640.4299926757812,644.4299926757812,634.4500122070312,643.5800170898438,643.5800
170898438,1786500
2021-10-
25,644.469970703125,649.6199951171875,639.0700073242188,646.969970703125,646.969970
703125,1629400
2021-10-
26,650.9099731445312,659.1900024414062,642.0999755859375,642.5,642.5,2154000
2021-10-
27,644.47998046875,648.8099975585938,639.8099975585938,640.0800170898438,640.080017
0898438,1629900
2021-10-
28,638.0,642.489990234375,633.27001953125,639.280029296875,639.280029296875,2085000
2021-10-
29,637.77001953125,651.3099975585938,637.0,650.3599853515625,650.3599853515625,1927
700
2021-11-
01,651.0499877929688,654.0,634.780029296875,640.2000122070312,640.2000122070312,221
5800
2021-11-
02,641.1199951171875,647.739990234375,639.22998046875,640.4000244140625,640.4000244
140625,1770000
2021-11-03,645.52001953125,656.5,640.0,655.1799926757812,655.1799926757812,1970700
2021-11-
04,659.4400024414062,676.0800170898438,657.75,674.0800170898438,674.0800170898438,2
480600
2021-11-
05,676.739990234375,677.760009765625,661.1099853515625,662.719970703125,662.7199707
03125,2517100
2021-11-
08,666.5599975585938,668.25,661.4000244140625,666.02001953125,666.02001953125,14972
00