S8A2: Estimación de retorno

McDonald's Cor
Da
Período de ti
Frecuencia: S

Date Open High Low Close Adj Close Volume Rt

7/9/2018 160470001 160979996 155279999 158509995 141050415 15415900
7/16/2018 158619995 160000000 156279999 157970001 140569931 16084900 -0.00340647
7/23/2018 157800003 159580002 154710007 157479996 140133911 21980000 -0.0031018
7/30/2018 157389999 160020004 153130005 156210007 139003799 20976600 -0.00806451
8/6/2018 156029999 159619995 155460007 158679993 141201691 13400200 0.015811741
8/13/2018 158479996 162279999 157250000 161149994 143399643 14696200 0.015566046
8/20/2018 161289993 162160004 158300003 159380005 141824600 11896800 -0.01098359
8/27/2018 160229996 163339996 159199997 162229996 144360657 14621400 0.017881644
9/3/2018 161809998 164300003 160070007 163899994 146757233 12047600 0.01660131
9/10/2018 164479996 166020004 160250000 160839996 144017242 16243200 -0.01867023
9/17/2018 159550003 165300003 156559998 165300003 148010818 23929000 0.027729846
9/24/2018 163899994 167830002 161119995 167289993 149792603 18531700 0.012038208
10/1/2018 168369995 168949997 164369995 166570007 149147980 16072600 -0.00430344
10/8/2018 166250000 172000000 161820007 163820007 146685577 19785700 -0.0165098
10/15/2018 164690002 168149994 162899994 167490005 149971725 18857600 0.022402666
10/22/2018 167979996 178270004 166190002 173339996 155209854 35876200 0.034927444
10/29/2018 175000000 178960007 172220001 176750000 158263229 22384900 0.019672559
11/5/2018 177410004 186580002 177000000 185940002 166492004 20531500 0.051994232
11/12/2018 185949997 187770004 181520004 187589996 167969376 15957000 0.008873531
11/19/2018 187740005 188899994 181070007 181929993 162901413 12612500 -0.03017195
11/26/2018 182399994 190880005 182070007 188509995 168793182 20569800 0.036167697
12/3/2018 188100006 188419998 182100006 182960007 164833969 16803900 -0.023456
12/10/2018 182960007 186830002 180550003 183289993 165131241 16186100 0.001803463
12/17/2018 182800003 183619995 172539993 174149994 156896774 27031700 -0.0498662
12/24/2018 174240005 177500000 169039993 175559998 158167114 13297700 0.008096661
12/31/2018 175960007 179199997 174169998 178279999 160617615 11976600 0.015493113
1/7/2019 178139999 182399994 178139999 182369995 164302429 13752500 0.022941531
1/14/2019 181419998 183259995 179029999 182570007 164482620 15681000 0.001096703
1/21/2019 182250000 189419998 182250000 184000000 165770920 13340800 0.007832438
1/28/2019 183059998 187789993 176479996 176720001 159212173 34264600 -0.03956512
2/4/2019 177289993 179419998 174309998 174750000 157437363 21222800 -0.01114745
2/11/2019 175240005 179979996 173410004 179970001 162140152 22269600 0.029870857
2/18/2019 181110001 183410004 179160004 183169998 165023148 15937300 0.017780889
2/25/2019 183929993 185649994 182009995 185050003 166716949 13560500 0.010264021
3/4/2019 184550003 184729996 178270004 179500000 162746353 16371500 -0.02381639
3/11/2019 180000000 185460007 179800003 185330002 168032227 15261200 0.032479216
3/18/2019 185979996 188649994 182320007 186809998 169374100 17444200 0.007985807
 3/25/2019 186250000 190520004 184009995 189899994 172175629 11875100 0.016540481
4/1/2019 190500000 191240005 186699997 190710007 172910080 12268400 0.004265708
4/8/2019 190710007 192279999 188050003 191600006 173716980 11955600 0.004666587
4/15/2019 191770004 195000000 190850006 194910004 176718079 8326100 0.017275795
4/22/2019 194000000 198600006 193380005 197419998 178993805 11344300 0.01287772
4/29/2019 197979996 200000000 193320007 197520004 179084442 19011200 0.000506369
5/6/2019 196529999 200360001 195940002 199990005 181323929 12077100 0.012505201
5/13/2019 198000000 200630005 197279999 199220001 180625793 12256200 -0.00385021
5/20/2019 199220001 201149994 197330002 197770004 179311142 11908500 -0.00727831
5/27/2019 198279999 200029999 194850006 198270004 179764450 12954300 0.002528053
6/3/2019 198360001 206389999 197320007 205479996 187392517 20338900 0.042433679
6/10/2019 206100006 206100006 199740005 205289993 187219269 15506500 -0.00092452
6/17/2019 205750000 205940002 202610001 204259995 186279892 13923300 -0.00501752
6/24/2019 204750000 207990005 203630005 207660004 189380615 13995400 0.016645506
7/1/2019 208860001 213009995 206190002 211240005 192645508 9991700 0.017239848
7/8/2019 211240005 214800003 211229996 212990005 194241470 9162000 0.00828445
7/15/2019 213630005 216259995 212149994 213869995 195043991 11607600 0.004131564
7/22/2019 213789993 218960007 212270004 215580002 196603455 16873500 0.007995448
7/29/2019 216000000 217419998 209369995 214479996 195600266 17885500 -0.0051026
8/5/2019 213639999 221929993 209429993 221149994 201683151 17931400 0.031098552
8/12/2019 220440002 220649994 215669998 218470001 199239090 13735200 -0.01211832
8/19/2019 219990005 220889999 213889999 214660004 195764450 13321000 -0.01743955
8/26/2019 216080002 221020004 214210007 217970001 198783066 12232700 0.015419633
9/2/2019 217929993 220839996 216279999 220029999 201722778 10163900 0.014788543
9/9/2019 220500000 220500000 208279999 209809998 192353088 19601400 -0.04644835
9/16/2019 209300003 211830002 207330002 209389999 191968033 18171700 -0.00200181
9/23/2019 209059998 215669998 209059998 213160004 195424362 13662700 0.018004711
9/30/2019 213160004 215360001 205589996 211690002 194076721 17191500 -0.00689597
10/7/2019 211100006 213470001 208669998 209020004 191628876 13157600 -0.01261277
10/14/2019 208000000 210020004 206520004 208500000 191152130 16605500 -0.00248786
10/21/2019 209699997 210759995 194399994 194610001 178417801 31622600 -0.06661882
10/28/2019 194979996 198000000 191500000 193940002 177803543 27652000 -0.00344281
11/4/2019 190160004 196000000 187550003 193610001 177500992 42951200 -0.0017016
11/11/2019 193630005 195500000 192500000 193970001 177831055 15247500 0.001859499
11/18/2019 194199997 195720001 192149994 193139999 177070099 15389300 -0.0042791
11/25/2019 193940002 196669998 191600006 194479996 178298599 14825300 0.00693793
12/2/2019 195380005 195740005 192350006 195350006 180243988 15074700 0.010910848
12/9/2019 195660004 197330002 194259995 197119995 181877136 12290500 0.009060763
12/16/2019 197589996 199000000 194710007 197139999 181895599 21037200 0.000101514
12/23/2019 197539993 198470001 195669998 198169998 182845932 7614900 0.005224607
12/30/2019 197580002 200800003 195940002 200080002 184608231 10842900 0.009638164
1/6/2020 199600006 209369995 199350006 207270004 191242279 22300000 0.035935819
1/13/2020 207380005 212770004 205460007 211979996 195588028 15043400 0.022723788
1/20/2020 211369995 214179993 208619995 211240005 194905273 13342400 -0.00349078
1/27/2020 207839996 217100006 207300003 213970001 197424149 20460800 0.012923591
 2/3/2020 214990005 216880005 211089996 211610001 195246628 15143400 -0.01102966
2/10/2020 211339996 218389999 211250000 217089996 200302872 12432000 0.025896703
2/17/2020 215919998 217039993 212779999 215869995 199177246 10602700 -0.00561962
2/24/2020 210580002 216830002 188809998 194169998 179155243 31193500 -0.10052355
3/2/2020 193809998 207160004 191210007 198860001 184630768 25997100 0.030563018
3/9/2020 187669998 200000000 168199997 177130005 164455627 36370700 -0.10927291
3/16/2020 157100006 161919998 124230003 148490005 137864960 60450500 -0.16168901
3/23/2020 142949997 171360001 136500000 164009995 152274445 46748800 0.104518835
3/30/2020 164919998 170309998 155000000 160330002 148857758 24664100 -0.02243769
4/6/2020 169199997 185460007 168240005 183699997 170555511 26746200 0.145761654
4/13/2020 182679993 186809998 172270004 186100006 172783813 25596200 0.013064966
4/20/2020 184449997 187729996 176100006 184020004 170852631 21228100 -0.01117687
4/27/2020 185149994 190410004 180759995 182660004 169589951 22210400 -0.00739046
5/4/2020 181309998 183860001 176860001 181229996 168262283 18223600 -0.00782869
5/11/2020 179369995 182880005 167850006 173809998 161373184 22719000 -0.04094262
5/18/2020 180059998 185479996 178070007 184410004 171214737 18327600 0.060986297
5/25/2020 189589996 190660004 184240005 186320007 172988068 17269100 0.01035735
6/1/2020 186710007 200149994 185600006 197160004 184272903 17372600 0.065234759
6/8/2020 195679993 202729996 185449997 189169998 176805161 21537000 -0.04052545
6/15/2020 184600006 193500000 184139999 186559998 174365738 22508900 -0.01379724
6/22/2020 186000000 189729996 178880005 179740005 167991516 18574300 -0.03655662
6/29/2020 180570007 187000000 179169998 183520004 171524445 10669300 0.021030401
7/6/2020 186000000 188720001 182619995 184880005 172795532 13395100 0.00741053
7/13/2020 185600006 194000000 184710007 191479996 178964127 15179300 0.035698811
7/20/2020 190899994 199649994 190369995 198720001 185730927 14049000 0.03781093
7/27/2020 199039993 202520004 191639999 194279999 181581131 19836000 -0.02234305
8/3/2020 194330002 205160004 193589996 204600006 191226593 15241900 0.053119297
8/10/2020 204350006 207419998 202539993 207029999 193497757 11284300 0.011876821
8/17/2020 206940002 212190002 206850006 211570007 197740967 13821300 0.021928988
8/24/2020 212259995 216710007 210929993 214910004 200862671 13522300 0.015786835
8/31/2020 213520004 218110001 210580002 211729996 197890533 16874900 -0.01479687
9/7/2020 211179993 219479996 211059998 218000000 204942719 14262900 0.035636803
9/14/2020 219720001 226720001 219339996 220270004 207076797 15886200 0.010413046
9/21/2020 217139999 219690002 213399994 218179993 205111969 12008900 -0.0094884
9/28/2020 220000000 223350006 217100006 222669998 209333054 13153600 0.020579418
10/5/2020 224860001 228660004 223119995 224830002 211363647 13773400 0.009700298
10/12/2020 224809998 231910004 223119995 229369995 215631729 10714000 0.020193075
10/19/2020 229550003 231020004 225169998 228710007 215011261 9650300 -0.00287744
10/26/2020 226779999 227250000 209910004 213000000 200242203 13541100 -0.0686897
11/2/2020 215880005 219470001 210789993 216559998 203588989 16497100 0.016713689
11/9/2020 226789993 227850006 207169998 213279999 200505478 23689000 -0.01514577
11/16/2020 215500000 217839996 213330002 214089996 201266922 16013500 0.003797622
11/23/2020 215139999 221250000 214649994 218330002 205253006 10164800 0.019804963
11/30/2020 216460007 218929993 209130005 210740005 198117584 20745700 -0.03476403
12/7/2020 208529999 209529999 206190002 207759995 196476959 15273500 -0.00828107
12/14/2020 210729996 217509995 210210007 215080002 203399429 21713100 0.035232986
12/21/2020 210619995 213429993 208009995 211389999 199909805 9821800 -0.01715651
12/28/2020 212990005 215779999 210779999 214580002 202926559 8681700 0.015090575
1/4/2021 214490005 216119995 208220001 215869995 204146484 15496000 0.006011658
1/11/2021 215089996 216119995 207419998 209910004 198510162 14827600 -0.0276092
1/18/2021 210679993 215960007 207880005 213380005 201791733 12280600 0.016530998
1/25/2021 212220001 215509995 203110001 207839996 196552582 21592000 -0.02596316
2/1/2021 208479996 214179993 206600006 212580002 201035187 13996900 0.022806136
2/8/2021 212529999 217309998 209960007 213899994 202283493 14269900 0.006209391
2/15/2021 214369995 216940002 211970001 212240005 200713654 11545500 -0.00776059
2/22/2021 211500000 215699997 206139999 206139999 194944916 17506300 -0.02874113
3/1/2021 207350006 210380005 202729996 207369995 197314728 16867000 0.012156316
3/8/2021 207699997 215229996 207139999 212339996 202043747 16687200 0.023966883
3/15/2021 213649994 225350006 213500000 222440002 211654007 25277700 0.047565243
3/22/2021 223389999 227020004 222419998 225210007 214289703 15969900 0.012452852
3/29/2021 224830002 227880005 223279999 225210007 214289703 12045600 0
4/5/2021 226600006 232809998 226190002 231479996 220255646 14149600 0.027840549
4/12/2021 231479996 234259995 229199997 233080002 221778091 11750100 0.006912172
4/19/2021 233119995 235240005 230830002 234580002 223205353 10183000 0.006435541
4/26/2021 234779999 236289993 231910004 236080002 224632614 13678000 0.006394385
5/3/2021 237990005 238179993 231559998 234839996 223452728 10297100 -0.00525251
5/10/2021 235100006 237919998 227570007 231720001 220484024 13020500 -0.0132856
5/17/2021 230809998 234020004 228179993 231240005 220027344 12002200 -0.00207126
5/24/2021 231520004 235080002 230710007 233889999 222548813 14165900 0.011459798
5/31/2021 235979996 235990005 230149994 233380005 223289993 10610900 0.003330415
6/7/2021 234000000 237500000 231160004 236929993 226686493 11153700 0.015211161
6/14/2021 237179993 237809998 228820007 229619995 219692551 13040600 -0.03085293
6/21/2021 230630005 235160004 229470001 232419998 222371490 10492700 0.012194037
6/28/2021 232669998 234110001 230009995 233630005 223529190 11346500 0.005206153
7/5/2021 233660004 236229996 231000000 235679993 225490555 8325200 0.008774536
7/12/2021 234589996 239050003 234380005 234750000 224600754 9883100 -0.00394607
7/19/2021 232509995 245050003 226419998 242960007 232455811 15731800 0.034973422
7/26/2021 242000000 247050003 239350006 242710007 232216629 15631200 -0.00102894
8/2/2021 244240005 244679993 233050003 236259995 226045502 12023600 -0.02657487
8/9/2021 235789993 239000000 233240005 238820007 228494812 9280200 0.010835473
8/16/2021 239000000 241050003 236070007 238490005 228179077 9487900 -0.0013818
8/23/2021 239460007 240389999 235919998 237479996 227212738 9234600 -0.004235
8/30/2021 237339996 239949997 234669998 238820007 228494812 10860300 0.005642615
9/6/2021 238610001 241429993 235949997 239179993 230093796 9565800 0.006997901
9/13/2021 240830002 244630005 238179993 242490005 233278076 14983100 0.013839052
9/20/2021 239880005 247380005 236639999 246419998 237058762 15370600 0.016206778
9/27/2021 246000000 248899994 240250000 242929993 233701340 12402600 -0.01416283
10/4/2021 242059998 249949997 241860001 247699997 238290131 10918900 0.019635279
10/11/2021 248100006 249139999 239899994 242250000 233047180 12141700 -0.02200238
10/18/2021 242419998 243929993 238000000 238440002 229381912 13582800 -0.01572758
10/25/2021 239229996 246089996 236139999 245550003 236221832 19272100 0.029818916
11/1/2021 245800003 257529999 245339996 254710007 245033829 15414800 0.037303906
11/8/2021 254779999 255649994 248889999 250669998 241147308 9790200 -0.01586116
11/15/2021 250669998 254190002 250229996 251949997 242378677 9811000 0.005106294
11/22/2021 252669998 257790009 248270004 250009995 240512390 10424800 -0.00769988
11/29/2021 251850006 252320007 243949997 249330002 239858215 15716400 -0.00271992
12/6/2021 252399994 265269989 252369995 264970001 256317230 15150800 0.068619768
12/13/2021 264220001 266890015 260880005 261700012 253154037 17507000 -0.01234093
12/20/2021 259630005 267369995 258429993 265950012 257265259 8981200 0.016240002
12/27/2021 266470001 269720001 266000000 268070007 259316071 7341800 0.007971585
1/3/2022 269489990 271149994 265559998 267059998 258338989 12847100 -0.00376792
1/10/2022 266709991 266720001 257160004 257709991 249294312 15204000 -0.03501089
1/17/2022 256959991 258459991 252899994 254589996 246276199 11721500 -0.01210663
1/24/2022 252380005 256350006 245250000 256089996 247727234 21932900 0.005891901
1/31/2022 255020004 262799988 254440002 260059998 251567566 12274100 0.01550226
2/7/2022 261000000 262880005 254729996 255160004 246827591 14097900 -0.01884176
2/14/2022 255910004 256920013 250000000 250600006 242416519 13584500 -0.01787107
2/21/2022 250009995 254699997 239610001 249449997 241304077 16883400 -0.00458897
2/28/2022 244440002 245720001 231639999 235809998 228109467 21694600 -0.05468043
3/7/2022 234309998 234309998 217679993 226869995 220682281 27885500 -0.03255974
3/14/2022 226779999 239190002 223160004 238919998 232403610 22786000 0.053114047
3/21/2022 239580002 241850006 234070007 241580002 234991074 13314900 0.011133493
3/28/2022 241910004 251350006 239860001 249250000 242451859 12752900 0.031749227
4/4/2022 246789993 255479996 242380005 251460007 244601593 14512000 0.008866643
4/11/2022 251250000 253729996 248800003 250509995 243677505 9291300 -0.00377793
4/18/2022 249630005 259609985 249130005 250169998 243346786 11150300 -0.0013572
4/25/2022 249449997 256380005 247050003 249160004 242364319 15113400 -0.00403731
5/2/2022 250860001 254779999 242259995 250779999 243940140 15160400 0.006501869
5/9/2022 247000000 250880005 241119995 245039993 238356689 14939100 -0.02288861
5/16/2022 244460007 247000000 228339996 233910004 227530273 16024600 -0.04542107
5/23/2022 235759995 251869995 233500000 251869995 245000412 14989500 0.076781603
5/30/2022 250000000 254279999 246220001 248360001 241586151 10117400 -0.01393574
6/6/2022 249080002 249789993 237160004 237380005 232185333 11127500 -0.0389129
6/13/2022 232789993 242899994 232169998 234380005 229251007 21922200 -0.01263786
6/20/2022 236220001 248000000 234139999 247899994 242475113 11359600 0.05768396
6/27/2022 247899994 253139999 242520004 252960007 247424393 12755700 0.020411497
7/4/2022 251149994 254919998 249369995 253240005 247698273 8186300 0.001106924
7/11/2022 252080002 256390015 248259995 255009995 249429520 10794400 0.006989338
7/18/2022 255240005 256910004 252070007 253990005 248431870 10812500 -0.00399973
7/25/2022 254570007 264350006 248660004 263369995 257606567 16353900 0.036930435
8/1/2022 262540009 265459991 257070007 259230011 253557190 10972600 -0.01571923
8/8/2022 260000000 263709991 255339996 262179993 256442627 11075000 0.011379827
8/15/2022 262209991 267970001 261250000 266540009 260707214 9295500 0.01662979
8/22/2022 264500000 265790009 256390015 256950012 251327087 9663200 -0.03597955
8/29/2022 255500000 258579987 251759995 254509995 248940491 11557100 -0.00949598
 9/5/2022 254470001 261079987 253380005 259519989 255230301 11286800 0.02526632
9/12/2022 260000000 261399994 251750000 254910004 250696518 14148000 -0.0177635
9/19/2022 254000000 257549988 244190002 245949997 241884613 11747400 -0.03514969
9/26/2022 245940002 246250000 230580002 230740005 226926025 18257800 -0.06184183
10/3/2022 233520004 241050003 231710007 233190002 229335541 15298900 0.010618068
10/10/2022 233410004 249429993 233410004 243160004 239140732 16492400 0.042754782
10/17/2022 245800003 255360001 243529999 254550003 250342468 14568700 0.046841606
10/24/2022 255279999 274809998 253070007 274519989 269982391 19190000 0.078452222
10/31/2022 273059998 276670013 268380005 274619995 270080688 15628800 0.000364087
11/7/2022 275070007 281670013 269179993 271390015 266904114 17522800 -0.01176157
11/14/2022 270929993 275100006 266339996 273369995 268851410 18085800 0.007295864
11/21/2022 274649994 275649994 272859985 275000000 270454437 9856000 0.005962502
11/28/2022 274880005 275940002 268829987 273399994 268880859 16637600 -0.00581827
12/5/2022 271019989 274160004 269670013 272040009 269050171 13626400 0.000629692
12/12/2022 272190002 279899994 265760010 266119995 263195221 17949300 -0.02176155
12/19/2022 266250000 269940002 263649994 267570007 264629272 9948900 0.005448621
12/26/2022 268660004 268869995 261399994 263529999 260633667 6216500 -0.01509888
1/2/2023 263529999 269890015 259510010 269470001 266508392 10128900 0.022540162
1/9/2023 269929993 269950012 265880005 268890015 265934784 10866300 -0.00215231
1/16/2023 270019989 275390015 262829987 268579987 265628143 12350700 -0.00115307
1/23/2023 268839996 275309998 261220001 272459991 269465515 12474200 0.014446406
1/30/2023 271670013 272570007 261350006 264230011 261325989 18642100 -0.03020619
2/6/2023 264989990 268200012 260190002 262420013 259535889 14764200 -0.00685006
2/13/2023 263700012 270000000 263000000 269989990 267022675 12323400 0.028846824
2/20/2023 269290009 270480011 262250000 263679993 260782013 11878600 -0.02337128
2/27/2023 265029999 269380005 261679993 269070007 266112823 12048800 0.020441632
3/6/2023 269149994 273149994 260869995 262029999 260646454 12730600 -0.02054155
3/13/2023 260369995 270679993 260369995 267200012 265789154 18339400 0.019730558
3/20/2023 267839996 271980011 267619995 271329987 269897339 11962800 0.015456556
3/27/2023 272000000 280640015 270570007 279609985 278133606 11579800 0.030516296
4/3/2023 280989990 284980011 279679993 282890015 281396332 8966800 0.011730787
4/10/2023 283179993 289940002 281989990 288980011 287454163 12516100 0.021527754
4/17/2023 289839996 292529999 288179993 292059998 290517883 11157100 0.010658117
4/24/2023 292829987 296179993 289429993 295750000 294188385 18109900 0.012634341
5/1/2023 295720001 298799988 293470001 296600006 295033905 10454400 0.002874077
5/8/2023 297100006 298859985 293359985 296140015 294576355 10213200 -0.00155084
5/15/2023 295769989 296640015 291130005 295549988 293989441 12144000 -0.0019924
5/22/2023 295549988 296640015 284579987 286040009 284529663 12617000 -0.03217727
5/29/2023 283929993 290200012 283350006 289910004 288379242 11964400 0.013529623
6/5/2023 290000000 290500000 280000000 286790009 286790009 13380400 -0.00551091
6/12/2023 288160004 296570007 286500000 293700012 293700012 13386900 0.024094295
6/19/2023 293649994 297179993 289640015 289910004 289910004 11086900 -0.01290435
6/26/2023 289640015 299100006 287070007 298410004 298410004 9722000 0.029319444
7/3/2023 297790009 298399994 291549988 292100006 292100006 9113400 -0.0211454
7/7/2023 293720001 294355011 291579987 292100006 292100006 2585668 0
Rt promedi 0.32%
Varianza 0.000847917
D.E. 2.91%
A2: Estimación de retorno y riesgo con datos históricos

McDonald's Corporation (MCD)

Datos:
Período de tiempo: 5 años
Frecuencia: Semanalmente
Date,Open,High,Low,Close,Adj Close,Volume
2018-07-09,160.470001,160.979996,155.279999,158.509995,141.050415,15415900
2018-07-16,158.619995,160.000000,156.279999,157.970001,140.569931,16084900
2018-07-23,157.800003,159.580002,154.710007,157.479996,140.133911,21980000
2018-07-30,157.389999,160.020004,153.130005,156.210007,139.003799,20976600
2018-08-06,156.029999,159.619995,155.460007,158.679993,141.201691,13400200
2018-08-13,158.479996,162.279999,157.250000,161.149994,143.399643,14696200
2018-08-20,161.289993,162.160004,158.300003,159.380005,141.824600,11896800
2018-08-27,160.229996,163.339996,159.199997,162.229996,144.360657,14621400
2018-09-03,161.809998,164.300003,160.070007,163.899994,146.757233,12047600
2018-09-10,164.479996,166.020004,160.250000,160.839996,144.017242,16243200
2018-09-17,159.550003,165.300003,156.559998,165.300003,148.010818,23929000
2018-09-24,163.899994,167.830002,161.119995,167.289993,149.792603,18531700
2018-10-01,168.369995,168.949997,164.369995,166.570007,149.147980,16072600
2018-10-08,166.250000,172.000000,161.820007,163.820007,146.685577,19785700
2018-10-15,164.690002,168.149994,162.899994,167.490005,149.971725,18857600
2018-10-22,167.979996,178.270004,166.190002,173.339996,155.209854,35876200
2018-10-29,175.000000,178.960007,172.220001,176.750000,158.263229,22384900
2018-11-05,177.410004,186.580002,177.000000,185.940002,166.492004,20531500
2018-11-12,185.949997,187.770004,181.520004,187.589996,167.969376,15957000
2018-11-19,187.740005,188.899994,181.070007,181.929993,162.901413,12612500
2018-11-26,182.399994,190.880005,182.070007,188.509995,168.793182,20569800
2018-12-03,188.100006,188.419998,182.100006,182.960007,164.833969,16803900
2018-12-10,182.960007,186.830002,180.550003,183.289993,165.131241,16186100
2018-12-17,182.800003,183.619995,172.539993,174.149994,156.896774,27031700
2018-12-24,174.240005,177.500000,169.039993,175.559998,158.167114,13297700
2018-12-31,175.960007,179.199997,174.169998,178.279999,160.617615,11976600
2019-01-07,178.139999,182.399994,178.139999,182.369995,164.302429,13752500
2019-01-14,181.419998,183.259995,179.029999,182.570007,164.482620,15681000
2019-01-21,182.250000,189.419998,182.250000,184.000000,165.770920,13340800
2019-01-28,183.059998,187.789993,176.479996,176.720001,159.212173,34264600
2019-02-04,177.289993,179.419998,174.309998,174.750000,157.437363,21222800
2019-02-11,175.240005,179.979996,173.410004,179.970001,162.140152,22269600
2019-02-18,181.110001,183.410004,179.160004,183.169998,165.023148,15937300
2019-02-25,183.929993,185.649994,182.009995,185.050003,166.716949,13560500
2019-03-04,184.550003,184.729996,178.270004,179.500000,162.746353,16371500
2019-03-11,180.000000,185.460007,179.800003,185.330002,168.032227,15261200
2019-03-18,185.979996,188.649994,182.320007,186.809998,169.374100,17444200
2019-03-25,186.250000,190.520004,184.009995,189.899994,172.175629,11875100
2019-04-01,190.500000,191.240005,186.699997,190.710007,172.910080,12268400
2019-04-08,190.710007,192.279999,188.050003,191.600006,173.716980,11955600
2019-04-15,191.770004,195.000000,190.850006,194.910004,176.718079,8326100
2019-04-22,194.000000,198.600006,193.380005,197.419998,178.993805,11344300
2019-04-29,197.979996,200.000000,193.320007,197.520004,179.084442,19011200
2019-05-06,196.529999,200.360001,195.940002,199.990005,181.323929,12077100
2019-05-13,198.000000,200.630005,197.279999,199.220001,180.625793,12256200
2019-05-20,199.220001,201.149994,197.330002,197.770004,179.311142,11908500
2019-05-27,198.279999,200.029999,194.850006,198.270004,179.764450,12954300
2019-06-03,198.360001,206.389999,197.320007,205.479996,187.392517,20338900
2019-06-10,206.100006,206.100006,199.740005,205.289993,187.219269,15506500
2019-06-17,205.750000,205.940002,202.610001,204.259995,186.279892,13923300
2019-06-24,204.750000,207.990005,203.630005,207.660004,189.380615,13995400
2019-07-01,208.860001,213.009995,206.190002,211.240005,192.645508,9991700
2019-07-08,211.240005,214.800003,211.229996,212.990005,194.241470,9162000
2019-07-15,213.630005,216.259995,212.149994,213.869995,195.043991,11607600
2019-07-22,213.789993,218.960007,212.270004,215.580002,196.603455,16873500
2019-07-29,216.000000,217.419998,209.369995,214.479996,195.600266,17885500
2019-08-05,213.639999,221.929993,209.429993,221.149994,201.683151,17931400
2019-08-12,220.440002,220.649994,215.669998,218.470001,199.239090,13735200
2019-08-19,219.990005,220.889999,213.889999,214.660004,195.764450,13321000
2019-08-26,216.080002,221.020004,214.210007,217.970001,198.783066,12232700
2019-09-02,217.929993,220.839996,216.279999,220.029999,201.722778,10163900
2019-09-09,220.500000,220.500000,208.279999,209.809998,192.353088,19601400
2019-09-16,209.300003,211.830002,207.330002,209.389999,191.968033,18171700
2019-09-23,209.059998,215.669998,209.059998,213.160004,195.424362,13662700
2019-09-30,213.160004,215.360001,205.589996,211.690002,194.076721,17191500
2019-10-07,211.100006,213.470001,208.669998,209.020004,191.628876,13157600
2019-10-14,208.000000,210.020004,206.520004,208.500000,191.152130,16605500
2019-10-21,209.699997,210.759995,194.399994,194.610001,178.417801,31622600
2019-10-28,194.979996,198.000000,191.500000,193.940002,177.803543,27652000
2019-11-04,190.160004,196.000000,187.550003,193.610001,177.500992,42951200
2019-11-11,193.630005,195.500000,192.500000,193.970001,177.831055,15247500
2019-11-18,194.199997,195.720001,192.149994,193.139999,177.070099,15389300
2019-11-25,193.940002,196.669998,191.600006,194.479996,178.298599,14825300
2019-12-02,195.380005,195.740005,192.350006,195.350006,180.243988,15074700
2019-12-09,195.660004,197.330002,194.259995,197.119995,181.877136,12290500
2019-12-16,197.589996,199.000000,194.710007,197.139999,181.895599,21037200
2019-12-23,197.539993,198.470001,195.669998,198.169998,182.845932,7614900
2019-12-30,197.580002,200.800003,195.940002,200.080002,184.608231,10842900
2020-01-06,199.600006,209.369995,199.350006,207.270004,191.242279,22300000
2020-01-13,207.380005,212.770004,205.460007,211.979996,195.588028,15043400
2020-01-20,211.369995,214.179993,208.619995,211.240005,194.905273,13342400
2020-01-27,207.839996,217.100006,207.300003,213.970001,197.424149,20460800
2020-02-03,214.990005,216.880005,211.089996,211.610001,195.246628,15143400
2020-02-10,211.339996,218.389999,211.250000,217.089996,200.302872,12432000
2020-02-17,215.919998,217.039993,212.779999,215.869995,199.177246,10602700
2020-02-24,210.580002,216.830002,188.809998,194.169998,179.155243,31193500
2020-03-02,193.809998,207.160004,191.210007,198.860001,184.630768,25997100
2020-03-09,187.669998,200.000000,168.199997,177.130005,164.455627,36370700
2020-03-16,157.100006,161.919998,124.230003,148.490005,137.864960,60450500
2020-03-23,142.949997,171.360001,136.500000,164.009995,152.274445,46748800
2020-03-30,164.919998,170.309998,155.000000,160.330002,148.857758,24664100
2020-04-06,169.199997,185.460007,168.240005,183.699997,170.555511,26746200
2020-04-13,182.679993,186.809998,172.270004,186.100006,172.783813,25596200
2020-04-20,184.449997,187.729996,176.100006,184.020004,170.852631,21228100
2020-04-27,185.149994,190.410004,180.759995,182.660004,169.589951,22210400
2020-05-04,181.309998,183.860001,176.860001,181.229996,168.262283,18223600
2020-05-11,179.369995,182.880005,167.850006,173.809998,161.373184,22719000
2020-05-18,180.059998,185.479996,178.070007,184.410004,171.214737,18327600
2020-05-25,189.589996,190.660004,184.240005,186.320007,172.988068,17269100
2020-06-01,186.710007,200.149994,185.600006,197.160004,184.272903,17372600
2020-06-08,195.679993,202.729996,185.449997,189.169998,176.805161,21537000
2020-06-15,184.600006,193.500000,184.139999,186.559998,174.365738,22508900
2020-06-22,186.000000,189.729996,178.880005,179.740005,167.991516,18574300
2020-06-29,180.570007,187.000000,179.169998,183.520004,171.524445,10669300
2020-07-06,186.000000,188.720001,182.619995,184.880005,172.795532,13395100
2020-07-13,185.600006,194.000000,184.710007,191.479996,178.964127,15179300
2020-07-20,190.899994,199.649994,190.369995,198.720001,185.730927,14049000
2020-07-27,199.039993,202.520004,191.639999,194.279999,181.581131,19836000
2020-08-03,194.330002,205.160004,193.589996,204.600006,191.226593,15241900
2020-08-10,204.350006,207.419998,202.539993,207.029999,193.497757,11284300
2020-08-17,206.940002,212.190002,206.850006,211.570007,197.740967,13821300
2020-08-24,212.259995,216.710007,210.929993,214.910004,200.862671,13522300
2020-08-31,213.520004,218.110001,210.580002,211.729996,197.890533,16874900
2020-09-07,211.179993,219.479996,211.059998,218.000000,204.942719,14262900
2020-09-14,219.720001,226.720001,219.339996,220.270004,207.076797,15886200
2020-09-21,217.139999,219.690002,213.399994,218.179993,205.111969,12008900
2020-09-28,220.000000,223.350006,217.100006,222.669998,209.333054,13153600
2020-10-05,224.860001,228.660004,223.119995,224.830002,211.363647,13773400
2020-10-12,224.809998,231.910004,223.119995,229.369995,215.631729,10714000
2020-10-19,229.550003,231.020004,225.169998,228.710007,215.011261,9650300
2020-10-26,226.779999,227.250000,209.910004,213.000000,200.242203,13541100
2020-11-02,215.880005,219.470001,210.789993,216.559998,203.588989,16497100
2020-11-09,226.789993,227.850006,207.169998,213.279999,200.505478,23689000
2020-11-16,215.500000,217.839996,213.330002,214.089996,201.266922,16013500
2020-11-23,215.139999,221.250000,214.649994,218.330002,205.253006,10164800
2020-11-30,216.460007,218.929993,209.130005,210.740005,198.117584,20745700
2020-12-07,208.529999,209.529999,206.190002,207.759995,196.476959,15273500
2020-12-14,210.729996,217.509995,210.210007,215.080002,203.399429,21713100
2020-12-21,210.619995,213.429993,208.009995,211.389999,199.909805,9821800
2020-12-28,212.990005,215.779999,210.779999,214.580002,202.926559,8681700
2021-01-04,214.490005,216.119995,208.220001,215.869995,204.146484,15496000
2021-01-11,215.089996,216.119995,207.419998,209.910004,198.510162,14827600
2021-01-18,210.679993,215.960007,207.880005,213.380005,201.791733,12280600
2021-01-25,212.220001,215.509995,203.110001,207.839996,196.552582,21592000
2021-02-01,208.479996,214.179993,206.600006,212.580002,201.035187,13996900
2021-02-08,212.529999,217.309998,209.960007,213.899994,202.283493,14269900
2021-02-15,214.369995,216.940002,211.970001,212.240005,200.713654,11545500
2021-02-22,211.500000,215.699997,206.139999,206.139999,194.944916,17506300
2021-03-01,207.350006,210.380005,202.729996,207.369995,197.314728,16867000
2021-03-08,207.699997,215.229996,207.139999,212.339996,202.043747,16687200
2021-03-15,213.649994,225.350006,213.500000,222.440002,211.654007,25277700
2021-03-22,223.389999,227.020004,222.419998,225.210007,214.289703,15969900
2021-03-29,224.830002,227.880005,223.279999,225.210007,214.289703,12045600
2021-04-05,226.600006,232.809998,226.190002,231.479996,220.255646,14149600
2021-04-12,231.479996,234.259995,229.199997,233.080002,221.778091,11750100
2021-04-19,233.119995,235.240005,230.830002,234.580002,223.205353,10183000
2021-04-26,234.779999,236.289993,231.910004,236.080002,224.632614,13678000
2021-05-03,237.990005,238.179993,231.559998,234.839996,223.452728,10297100
2021-05-10,235.100006,237.919998,227.570007,231.720001,220.484024,13020500
2021-05-17,230.809998,234.020004,228.179993,231.240005,220.027344,12002200
2021-05-24,231.520004,235.080002,230.710007,233.889999,222.548813,14165900
2021-05-31,235.979996,235.990005,230.149994,233.380005,223.289993,10610900
2021-06-07,234.000000,237.500000,231.160004,236.929993,226.686493,11153700
2021-06-14,237.179993,237.809998,228.820007,229.619995,219.692551,13040600
2021-06-21,230.630005,235.160004,229.470001,232.419998,222.371490,10492700
2021-06-28,232.669998,234.110001,230.009995,233.630005,223.529190,11346500
2021-07-05,233.660004,236.229996,231.000000,235.679993,225.490555,8325200
2021-07-12,234.589996,239.050003,234.380005,234.750000,224.600754,9883100
2021-07-19,232.509995,245.050003,226.419998,242.960007,232.455811,15731800
2021-07-26,242.000000,247.050003,239.350006,242.710007,232.216629,15631200
2021-08-02,244.240005,244.679993,233.050003,236.259995,226.045502,12023600
2021-08-09,235.789993,239.000000,233.240005,238.820007,228.494812,9280200
2021-08-16,239.000000,241.050003,236.070007,238.490005,228.179077,9487900
2021-08-23,239.460007,240.389999,235.919998,237.479996,227.212738,9234600
2021-08-30,237.339996,239.949997,234.669998,238.820007,228.494812,10860300
2021-09-06,238.610001,241.429993,235.949997,239.179993,230.093796,9565800
2021-09-13,240.830002,244.630005,238.179993,242.490005,233.278076,14983100
2021-09-20,239.880005,247.380005,236.639999,246.419998,237.058762,15370600
2021-09-27,246.000000,248.899994,240.250000,242.929993,233.701340,12402600
2021-10-04,242.059998,249.949997,241.860001,247.699997,238.290131,10918900
2021-10-11,248.100006,249.139999,239.899994,242.250000,233.047180,12141700
2021-10-18,242.419998,243.929993,238.000000,238.440002,229.381912,13582800
2021-10-25,239.229996,246.089996,236.139999,245.550003,236.221832,19272100
2021-11-01,245.800003,257.529999,245.339996,254.710007,245.033829,15414800
2021-11-08,254.779999,255.649994,248.889999,250.669998,241.147308,9790200
2021-11-15,250.669998,254.190002,250.229996,251.949997,242.378677,9811000
2021-11-22,252.669998,257.790009,248.270004,250.009995,240.512390,10424800
2021-11-29,251.850006,252.320007,243.949997,249.330002,239.858215,15716400
2021-12-06,252.399994,265.269989,252.369995,264.970001,256.317230,15150800
2021-12-13,264.220001,266.890015,260.880005,261.700012,253.154037,17507000
2021-12-20,259.630005,267.369995,258.429993,265.950012,257.265259,8981200
2021-12-27,266.470001,269.720001,266.000000,268.070007,259.316071,7341800
2022-01-03,269.489990,271.149994,265.559998,267.059998,258.338989,12847100
2022-01-10,266.709991,266.720001,257.160004,257.709991,249.294312,15204000
2022-01-17,256.959991,258.459991,252.899994,254.589996,246.276199,11721500
2022-01-24,252.380005,256.350006,245.250000,256.089996,247.727234,21932900
2022-01-31,255.020004,262.799988,254.440002,260.059998,251.567566,12274100
2022-02-07,261.000000,262.880005,254.729996,255.160004,246.827591,14097900
2022-02-14,255.910004,256.920013,250.000000,250.600006,242.416519,13584500
2022-02-21,250.009995,254.699997,239.610001,249.449997,241.304077,16883400
2022-02-28,244.440002,245.720001,231.639999,235.809998,228.109467,21694600
2022-03-07,234.309998,234.309998,217.679993,226.869995,220.682281,27885500
2022-03-14,226.779999,239.190002,223.160004,238.919998,232.403610,22786000
2022-03-21,239.580002,241.850006,234.070007,241.580002,234.991074,13314900
2022-03-28,241.910004,251.350006,239.860001,249.250000,242.451859,12752900
2022-04-04,246.789993,255.479996,242.380005,251.460007,244.601593,14512000
2022-04-11,251.250000,253.729996,248.800003,250.509995,243.677505,9291300
2022-04-18,249.630005,259.609985,249.130005,250.169998,243.346786,11150300
2022-04-25,249.449997,256.380005,247.050003,249.160004,242.364319,15113400
2022-05-02,250.860001,254.779999,242.259995,250.779999,243.940140,15160400
2022-05-09,247.000000,250.880005,241.119995,245.039993,238.356689,14939100
2022-05-16,244.460007,247.000000,228.339996,233.910004,227.530273,16024600
2022-05-23,235.759995,251.869995,233.500000,251.869995,245.000412,14989500
2022-05-30,250.000000,254.279999,246.220001,248.360001,241.586151,10117400
2022-06-06,249.080002,249.789993,237.160004,237.380005,232.185333,11127500
2022-06-13,232.789993,242.899994,232.169998,234.380005,229.251007,21922200
2022-06-20,236.220001,248.000000,234.139999,247.899994,242.475113,11359600
2022-06-27,247.899994,253.139999,242.520004,252.960007,247.424393,12755700
2022-07-04,251.149994,254.919998,249.369995,253.240005,247.698273,8186300
2022-07-11,252.080002,256.390015,248.259995,255.009995,249.429520,10794400
2022-07-18,255.240005,256.910004,252.070007,253.990005,248.431870,10812500
2022-07-25,254.570007,264.350006,248.660004,263.369995,257.606567,16353900
2022-08-01,262.540009,265.459991,257.070007,259.230011,253.557190,10972600
2022-08-08,260.000000,263.709991,255.339996,262.179993,256.442627,11075000
2022-08-15,262.209991,267.970001,261.250000,266.540009,260.707214,9295500
2022-08-22,264.500000,265.790009,256.390015,256.950012,251.327087,9663200
2022-08-29,255.500000,258.579987,251.759995,254.509995,248.940491,11557100
2022-09-05,254.470001,261.079987,253.380005,259.519989,255.230301,11286800
2022-09-12,260.000000,261.399994,251.750000,254.910004,250.696518,14148000
2022-09-19,254.000000,257.549988,244.190002,245.949997,241.884613,11747400
2022-09-26,245.940002,246.250000,230.580002,230.740005,226.926025,18257800
2022-10-03,233.520004,241.050003,231.710007,233.190002,229.335541,15298900
2022-10-10,233.410004,249.429993,233.410004,243.160004,239.140732,16492400
2022-10-17,245.800003,255.360001,243.529999,254.550003,250.342468,14568700
2022-10-24,255.279999,274.809998,253.070007,274.519989,269.982391,19190000
2022-10-31,273.059998,276.670013,268.380005,274.619995,270.080688,15628800
2022-11-07,275.070007,281.670013,269.179993,271.390015,266.904114,17522800
2022-11-14,270.929993,275.100006,266.339996,273.369995,268.851410,18085800
2022-11-21,274.649994,275.649994,272.859985,275.000000,270.454437,9856000
2022-11-28,274.880005,275.940002,268.829987,273.399994,268.880859,16637600
2022-12-05,271.019989,274.160004,269.670013,272.040009,269.050171,13626400
2022-12-12,272.190002,279.899994,265.760010,266.119995,263.195221,17949300
2022-12-19,266.250000,269.940002,263.649994,267.570007,264.629272,9948900
2022-12-26,268.660004,268.869995,261.399994,263.529999,260.633667,6216500
2023-01-02,263.529999,269.890015,259.510010,269.470001,266.508392,10128900
2023-01-09,269.929993,269.950012,265.880005,268.890015,265.934784,10866300
2023-01-16,270.019989,275.390015,262.829987,268.579987,265.628143,12350700
2023-01-23,268.839996,275.309998,261.220001,272.459991,269.465515,12474200
2023-01-30,271.670013,272.570007,261.350006,264.230011,261.325989,18642100
2023-02-06,264.989990,268.200012,260.190002,262.420013,259.535889,14764200
2023-02-13,263.700012,270.000000,263.000000,269.989990,267.022675,12323400
2023-02-20,269.290009,270.480011,262.250000,263.679993,260.782013,11878600
2023-02-27,265.029999,269.380005,261.679993,269.070007,266.112823,12048800
2023-03-06,269.149994,273.149994,260.869995,262.029999,260.646454,12730600
2023-03-13,260.369995,270.679993,260.369995,267.200012,265.789154,18339400
2023-03-20,267.839996,271.980011,267.619995,271.329987,269.897339,11962800
2023-03-27,272.000000,280.640015,270.570007,279.609985,278.133606,11579800
2023-04-03,280.989990,284.980011,279.679993,282.890015,281.396332,8966800
2023-04-10,283.179993,289.940002,281.989990,288.980011,287.454163,12516100
2023-04-17,289.839996,292.529999,288.179993,292.059998,290.517883,11157100
2023-04-24,292.829987,296.179993,289.429993,295.750000,294.188385,18109900
2023-05-01,295.720001,298.799988,293.470001,296.600006,295.033905,10454400
2023-05-08,297.100006,298.859985,293.359985,296.140015,294.576355,10213200
2023-05-15,295.769989,296.640015,291.130005,295.549988,293.989441,12144000
2023-05-22,295.549988,296.640015,284.579987,286.040009,284.529663,12617000
2023-05-29,283.929993,290.200012,283.350006,289.910004,288.379242,11964400
2023-06-05,290.000000,290.500000,280.000000,286.790009,286.790009,13380400
2023-06-12,288.160004,296.570007,286.500000,293.700012,293.700012,13386900
2023-06-19,293.649994,297.179993,289.640015,289.910004,289.910004,11086900
2023-06-26,289.640015,299.100006,287.070007,298.410004,298.410004,9722000
2023-07-03,297.790009,298.399994,291.549988,292.100006,292.100006,9113400
2023-07-07,293.720001,294.355011,291.579987,292.100006,292.100006,2585668