TSLA_data.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-01-09,33.13999938964844,33.253334045410156,31.524667739868164,32.089332580566406,32.089332580566406,426606000
2020-01-10,32.11933135986328,32.3293342590332,31.579999923706055,31.876667022705078,31.876667022705078,194392500
2020-01-13,32.900001525878906,35.04199981689453,32.79999923706055,34.990665435791016,34.990665435791016,397764000
2020-01-14,36.284000396728516,36.49399948120117,34.99333190917969,35.861331939697266,35.861331939697266,434943000
2020-01-15,35.31733322143555,35.85599899291992,34.452667236328125,34.56666564941406,34.56666564941406,260532000
2020-01-16,32.91666793823242,34.297332763671875,32.81133270263672,34.232666015625,34.232666015625,326050500
2020-01-17,33.840667724609375,34.37799835205078,33.54399871826172,34.03333282470703,34.03333282470703,204436500
2020-01-21,35.349998474121094,36.571998596191406,35.227333068847656,36.47999954223633,36.47999954223633,267052500
2020-01-22,38.125999450683594,39.633331298828125,37.27333450317383,37.97066879272461,37.97066879272461,470535000
2020-01-23,37.616668701171875,38.79999923706055,37.040000915527344,38.14666748046875,38.14666748046875,294765000
2020-01-24,38.04199981689453,38.25733184814453,36.95066833496094,37.654666900634766,37.654666900634766,215304000
2020-01-27,36.132667541503906,37.62933349609375,35.95199966430664,37.201332092285156,37.201332092285156,204121500
2020-01-28,37.89933395385742,38.45399856567383,37.2053337097168,37.793331146240234,37.793331146240234,176827500
2020-01-29,38.37933349609375,39.31999969482422,37.82866668701172,38.732666015625,38.732666015625,267022500
2020-01-30,42.16133117675781,43.391998291015625,41.20000076293945,42.72066879272461,42.72066879272461,435085500
2020-01-31,42.66666793823242,43.53333282470703,42.167999267578125,43.371334075927734,43.371334075927734,235789500
2020-02-03,44.91266632080078,52.409332275390625,44.90133285522461,52.0,52.0,705975000
2020-02-04,58.86399841308594,64.59933471679688,55.59199905395508,59.137332916259766,59.137332916259766,914082000
2020-02-05,54.88399887084961,56.39866638183594,46.94066619873047,48.97999954223633,48.97999954223633,726357000
2020-02-06,46.66133117675781,53.05533218383789,45.79999923706055,49.930667877197266,49.930667877197266,598212000
2020-02-07,48.70333480834961,51.31666564941406,48.66666793823242,49.871334075927734,49.871334075927734,255952500
2020-02-10,53.33333206176758,54.66600036621094,50.15999984741211,51.41866683959961,51.41866683959961,370338000
2020-02-11,51.25266647338867,52.23400115966797,50.53333282470703,51.62533187866211,51.62533187866211,175462500
2020-02-12,51.858001708984375,52.650001525878906,50.891334533691406,51.15266799926758,51.15266799926758,180337500
2020-02-13,49.45600128173828,54.53333282470703,49.0,53.599998474121094,53.599998474121094,394339500
2020-02-14,52.4813346862793,54.198001861572266,52.366668701171875,53.33533477783203,53.33533477783203,235405500
2020-02-18,56.106666564941406,57.33333206176758,55.490665435791016,57.22666549682617,57.22666549682617,245725500
2020-02-19,61.56666564941406,62.98533248901367,60.06800079345703,61.16133117675781,61.16133117675781,381345000
2020-02-20,60.79666519165039,60.79999923706055,57.3293342590332,59.96066665649414,59.96066665649414,264523500
2020-02-21,60.46533203125,60.87066650390625,58.6966667175293,60.06666564941406,60.06666564941406,214722000
2020-02-24,55.93333435058594,57.56666564941406,54.813331604003906,55.58599853515625,55.58599853515625,227883000
2020-02-25,56.599998474121094,57.106666564941406,52.46666717529297,53.32733154296875,53.32733154296875,259357500
2020-02-26,52.16666793823242,54.22066879272461,51.740665435791016,51.91999816894531,51.91999816894531,211282500
2020-02-27,48.66666793823242,49.31800079345703,44.599998474121094,45.266666412353516,45.266666412353516,364158000
2020-02-28,41.97999954223633,46.03466796875,40.768001556396484,44.53266525268555,44.53266525268555,363343500
2020-03-02,47.41733169555664,49.5793342590332,45.77799987792969,49.574668884277344,49.574668884277344,302925000
2020-03-03,53.66666793823242,53.798667907714844,47.740665435791016,49.70066833496094,49.70066833496094,386760000
2020-03-04,50.930667877197266,51.10133361816406,48.31533432006836,49.96666717529297,49.96666717529297,225735000
2020-03-05,48.2513313293457,49.71666717529297,47.871334075927734,48.30266571044922,48.30266571044922,162790500
2020-03-06,46.0,47.133331298828125,45.61800003051758,46.89866638183594,46.89866638183594,189943500
2020-03-09,40.35933303833008,44.20000076293945,40.33333206176758,40.53333282470703,40.53333282470703,256105500
2020-03-10,43.96200180053711,44.53333282470703,40.53333282470703,43.02199935913086,43.02199935913086,233916000
2020-03-11,42.68000030517578,43.571998596191406,40.866668701171875,42.28200149536133,42.28200149536133,199837500
2020-03-12,38.72600173950195,39.633331298828125,36.41666793823242,37.369998931884766,37.369998931884766,283636500
2020-03-13,39.66666793823242,40.50466537475586,33.46666717529297,36.44133377075195,36.44133377075195,339604500
2020-03-16,31.299999237060547,32.9913330078125,29.47800064086914,29.67133331298828,29.67133331298828,307342500
2020-03-17,29.333999633789062,31.456666946411133,26.399999618530273,28.68000030517578,28.68000030517578,359919000
2020-03-18,25.933332443237305,26.99066734313965,23.367332458496094,24.08133316040039,24.08133316040039,356793000
2020-03-19,24.979999542236328,30.133333206176758,23.8973331451416,28.50933265686035,28.50933265686035,452932500
2020-03-20,29.213333129882812,31.799999237060547,28.38599967956543,28.50200080871582,28.50200080871582,424282500
2020-03-23,28.906667709350586,29.46666717529297,27.366666793823242,28.952667236328125,28.952667236328125,246817500
2020-03-24,31.81999969482422,34.24599838256836,31.600000381469727,33.66666793823242,33.66666793823242,343428000
2020-03-25,36.349998474121094,37.133331298828125,34.07400131225586,35.95000076293945,35.95000076293945,318340500
2020-03-26,36.49266815185547,37.33333206176758,34.150001525878906,35.21066665649414,35.21066665649414,260710500
2020-03-27,33.66666793823242,35.0533332824707,32.935333251953125,34.29066848754883,34.29066848754883,215661000
2020-03-30,34.017333984375,34.44333267211914,32.7486686706543,33.47533416748047,33.47533416748047,179971500
2020-03-31,33.41666793823242,36.19733428955078,33.133331298828125,34.93333435058594,34.93333435058594,266572500
2020-04-01,33.599998474121094,34.26333236694336,31.67333221435547,32.104000091552734,32.104000091552734,200298000
2020-04-02,32.068668365478516,32.95066833496094,29.760000228881836,30.29800033569336,30.29800033569336,297876000
2020-04-03,33.96666717529297,34.36600112915039,31.22599983215332,32.000667572021484,32.000667572021484,338431500
2020-04-06,34.08000183105469,34.733333587646484,33.19733428955078,34.41600036621094,34.41600036621094,223527000
2020-04-07,36.33333206176758,37.66666793823242,35.48933410644531,36.36333465576172,36.36333465576172,268797000
2020-04-08,36.9466667175293,37.14733123779297,35.55533218383789,36.589332580566406,36.589332580566406,189840000
2020-04-09,37.4726676940918,38.345333099365234,37.14066696166992,38.20000076293945,38.20000076293945,204750000
2020-04-13,39.34400177001953,43.46666717529297,38.70199966430664,43.39666748046875,43.39666748046875,337131000
2020-04-14,46.597999572753906,49.45866775512695,46.1619987487793,47.32600021362305,47.32600021362305,458647500
2020-04-15,49.46666717529297,50.20866775512695,47.33333206176758,48.65533447265625,48.65533447265625,353655000
2020-04-16,47.79600143432617,50.630001068115234,47.11466598510742,49.680667877197266,49.680667877197266,309868500
2020-04-17,51.48533248901367,51.663333892822266,49.84400177001953,50.259334564208984,50.259334564208984,196923000
2020-04-20,48.8466682434082,51.03799819946289,47.48066711425781,49.75733184814453,49.75733184814453,221199000
2020-04-21,48.67466735839844,50.22200012207031,44.919334411621094,45.781333923339844,45.781333923339844,303136500
2020-04-22,46.93199920654297,48.93333435058594,45.91400146484375,48.807334899902344,48.807334899902344,212482500
2020-04-23,48.50666809082031,48.93333435058594,46.87533187866211,47.04199981689453,47.04199981689453,198550500
2020-04-24,47.387332916259766,48.71533203125,46.54533386230469,48.34333419799805,48.34333419799805,198180000
2020-04-27,49.17399978637695,53.29933166503906,49.0,53.25,53.25,310221000
2020-04-28,53.042667388916016,53.66666793823242,50.44599914550781,51.27466583251953,51.27466583251953,228330000
2020-04-29,52.678001403808594,53.54666519165039,52.21066665649414,53.367332458496094,53.367332458496094,243240000
2020-04-30,57.01266860961914,57.987998962402344,50.900001525878906,52.12533187866211,52.12533187866211,427078500
2020-05-01,50.33333206176758,51.518001556396484,45.5359992980957,46.75466537475586,46.75466537475586,487977000
2020-05-04,46.733333587646484,50.79999923706055,46.53333282470703,50.74599838256836,50.74599838256836,288556500
2020-05-05,52.65266799926758,53.26133346557617,50.8120002746582,51.2140007019043,51.2140007019043,254875500
2020-05-06,51.766666412353516,52.6533317565918,50.740665435791016,52.172000885009766,52.172000885009766,166848000
2020-05-07,51.81399917602539,53.09333419799805,51.4900016784668,52.00266647338867,52.00266647338867,172915500
2020-05-08,52.917999267578125,54.93333435058594,52.46733474731445,54.62799835205078,54.62799835205078,241297500
2020-05-11,52.70066833496094,54.93333435058594,52.33333206176758,54.08599853515625,54.08599853515625,247794000
2020-05-12,55.133331298828125,56.21933364868164,53.866668701171875,53.96066665649414,53.96066665649414,238603500
2020-05-13,54.72200012207031,55.06666564941406,50.88666534423828,52.73066711425781,52.73066711425781,285982500
2020-05-14,52.0,53.557334899902344,50.93333435058594,53.55533218383789,53.55533218383789,205233000
2020-05-15,52.689998626708984,53.66999816894531,52.436668395996094,53.27799987792969,53.27799987792969,157776000
2020-05-18,55.185333251953125,55.64799880981445,53.59199905395508,54.242000579833984,54.242000579833984,174987000
2020-05-19,54.34466552734375,54.80466842651367,53.73866653442383,53.867332458496094,53.867332458496094,144547500
2020-05-20,54.70000076293945,55.06666564941406,54.119998931884766,54.37066650390625,54.37066650390625,109639500
2020-05-21,54.400001525878906,55.5,53.06666564941406,55.17333221435547,55.17333221435547,183819000
2020-05-22,54.81133270263672,55.45199966430664,54.133331298828125,54.45866775512695,54.45866775512695,149812500
2020-05-26,55.633331298828125,55.63999938964844,54.38066864013672,54.591331481933594,54.591331481933594,121345500
2020-05-27,54.7239990234375,55.180667877197266,52.33333206176758,54.68199920654297,54.68199920654297,173242500
2020-05-28,54.23400115966797,54.983333587646484,53.44599914550781,53.72066879272461,53.72066879272461,108834000
2020-05-29,53.91666793823242,55.66666793823242,53.61399841308594,55.66666793823242,55.66666793823242,176467500
2020-06-01,57.20000076293945,59.93333435058594,56.939998626708984,59.87333297729492,59.87333297729492,224092500
2020-06-02,59.64666748046875,60.57733154296875,58.06666564941406,58.770668029785156,58.770668029785156,203484000
2020-06-03,59.20800018310547,59.862667083740234,58.67333221435547,58.86399841308594,58.86399841308594,119242500
2020-06-04,59.32533264160156,59.71666717529297,57.229331970214844,57.62533187866211,57.62533187866211,133315500
2020-06-05,58.522666931152344,59.10133361816406,57.746665954589844,59.04399871826172,59.04399871826172,117178500
2020-06-08,61.266666412353516,63.33333206176758,60.61066818237305,63.327999114990234,63.327999114990234,212620500
2020-06-09,62.66733169555664,63.62933349609375,61.595333099365234,62.711334228515625,62.711334228515625,170823000
2020-06-10,66.12533569335938,68.49866485595703,65.5,68.336669921875,68.336669921875,278451000
2020-06-11,66.01333618164062,67.9306640625,64.80000305175781,64.85600280761719,64.85600280761719,238747500
2020-06-12,65.33333587646484,65.8653335571289,60.84000015258789,62.35200119018555,62.35200119018555,251451000
2020-06-15,61.18600082397461,66.5893325805664,60.56666564941406,66.05999755859375,66.05999755859375,235458000
2020-06-16,67.4566650390625,67.52532958984375,64.15933227539062,65.47533416748047,65.47533416748047,210766500
2020-06-17,65.84733581542969,67.0,65.50466918945312,66.11933135986328,66.11933135986328,148362000
2020-06-18,66.86666870117188,67.94667053222656,66.2979965209961,66.9306640625,66.9306640625,146278500
2020-06-19,67.51866912841797,67.73133087158203,66.0893325805664,66.72666931152344,66.72666931152344,130195500
2020-06-22,66.663330078125,67.2586669921875,66.00133514404297,66.28800201416016,66.28800201416016,95436000
2020-06-23,66.59200286865234,67.46666717529297,66.267333984375,66.78533172607422,66.78533172607422,95479500
2020-06-24,66.27400207519531,66.72533416748047,63.542667388916016,64.0566635131836,64.0566635131836,164394000
2020-06-25,63.61800003051758,65.73200225830078,62.47666549682617,65.73200225830078,65.73200225830078,138817500
2020-06-26,66.31866455078125,66.33333587646484,63.65800094604492,63.982666015625,63.982666015625,132823500
2020-06-29,64.60066986083984,67.33333587646484,63.23466873168945,67.29000091552734,67.29000091552734,135396000
2020-06-30,67.0999984741211,72.51266479492188,66.91533660888672,71.98733520507812,71.98733520507812,253777500
2020-07-01,72.19999694824219,75.68866729736328,72.03333282470703,74.64199829101562,74.64199829101562,199903500
2020-07-02,81.43199920654297,81.86666870117188,79.04000091552734,80.57733154296875,80.57733154296875,258751500
2020-07-06,85.11266326904297,91.85266876220703,84.40266418457031,91.43866729736328,91.43866729736328,308548500
2020-07-07,93.6673355102539,95.30000305175781,89.11399841308594,92.65733337402344,92.65733337402344,322345500
2020-07-08,93.66666412353516,94.48400115966797,87.42266845703125,91.05867004394531,91.05867004394531,244669500
2020-07-09,93.1326675415039,93.90399932861328,90.08533477783203,92.9520034790039,92.9520034790039,175764000
2020-07-10,93.06666564941406,103.2613296508789,91.73400115966797,102.97666931152344,102.97666931152344,350064000
2020-07-13,110.5999984741211,119.66600036621094,98.0739974975586,99.80400085449219,99.80400085449219,584781000
2020-07-14,103.73332977294922,106.0,95.4000015258789,101.12000274658203,101.12000274658203,351271500
2020-07-15,102.86666870117188,103.33333587646484,97.13333129882812,103.06732940673828,103.06732940673828,245517000
2020-07-16,98.47733306884766,102.11399841308594,97.73332977294922,100.04266357421875,100.04266357421875,214512000
2020-07-17,100.89666748046875,102.50066375732422,99.33333587646484,100.05599975585938,100.05599975585938,139950000
2020-07-20,101.267333984375,110.0,99.19999694824219,109.53333282470703,109.53333282470703,256821000
2020-07-21,109.32866668701172,111.66666412353516,103.86666870117188,104.55733489990234,104.55733489990234,241608000
2020-07-22,106.5999984741211,108.4280014038086,104.13333129882812,106.15533447265625,106.15533447265625,212416500
2020-07-23,111.93000030517578,112.5999984741211,98.71800231933594,100.87133026123047,100.87133026123047,364927500
2020-07-24,94.40066528320312,97.66666412353516,91.10266876220703,94.46666717529297,94.46666717529297,290949000
2020-07-27,95.66666412353516,103.19599914550781,94.19999694824219,102.63999938964844,102.63999938964844,240730500
2020-07-28,100.26667022705078,104.3133316040039,98.29467010498047,98.43267059326172,98.43267059326172,237130500
2020-07-29,100.06666564941406,102.32066345214844,99.13333129882812,99.94066619873047,99.94066619873047,141403500
2020-07-30,99.19999694824219,100.8826675415039,98.06666564941406,99.16600036621094,99.16600036621094,114315000
2020-07-31,101.0,101.13666534423828,94.73200225830078,95.38400268554688,95.38400268554688,183123000
2020-08-03,96.61333465576172,100.65399932861328,96.29199981689453,99.0,99.0,132139500
2020-08-04,99.6673355102539,101.82733154296875,97.46666717529297,99.13333129882812,99.13333129882812,126225000
2020-08-05,99.53266906738281,99.98933410644531,97.88733673095703,99.00133514404297,99.00133514404297,74217000
2020-08-06,99.38866424560547,101.15399932861328,98.48400115966797,99.30533599853516,99.30533599853516,89884500
2020-08-07,99.96932983398438,99.98332977294922,94.33399963378906,96.84733581542969,96.84733581542969,133446000
2020-08-10,96.53333282470703,97.16666412353516,92.38933563232422,94.57133483886719,94.57133483886719,112834500
2020-08-11,93.06666564941406,94.66666412353516,91.0,91.6259994506836,91.6259994506836,129387000
2020-08-12,98.0,105.66666412353516,95.66666412353516,103.65066528320312,103.65066528320312,327441000
2020-08-13,107.4000015258789,110.07866668701172,104.48400115966797,108.06666564941406,108.06666564941406,306379500
2020-08-14,110.99933624267578,111.25333404541016,108.44266510009766,110.04733276367188,110.04733276367188,188664000
2020-08-17,111.80000305175781,123.05733489990234,111.52200317382812,122.3759994506836,122.3759994506836,303634500
2020-08-18,126.59933471679688,128.25999450683594,123.00733184814453,125.80599975585938,125.80599975585938,247117500
2020-08-19,124.33333587646484,127.4000015258789,122.74732971191406,125.23533630371094,125.23533630371094,183079500
2020-08-20,124.04533386230469,134.79933166503906,123.80400085449219,133.45533752441406,133.45533752441406,309177000
2020-08-21,136.3173370361328,139.69932556152344,135.00332641601562,136.6653289794922,136.6653289794922,322344000
2020-08-24,141.7519989013672,141.93333435058594,128.50132751464844,134.27999877929688,134.27999877929688,300954000
2020-08-25,131.65933227539062,135.19667053222656,131.1999969482422,134.8893280029297,134.8893280029297,159883500
2020-08-26,137.3333282470703,144.39999389648438,136.90866088867188,143.54466247558594,143.54466247558594,213591000
2020-08-27,145.36399841308594,153.0399932861328,142.8333282470703,149.25,149.25,355395000
2020-08-28,153.00799560546875,154.5659942626953,145.76800537109375,147.55999755859375,147.55999755859375,301218000
2020-08-31,148.20333862304688,166.7133331298828,146.70333862304688,166.10667419433594,166.10667419433594,355123200
2020-09-01,167.3800048828125,167.49667358398438,156.836669921875,158.35000610351562,158.35000610351562,269523300
2020-09-02,159.663330078125,159.67999267578125,135.0399932861328,149.1233367919922,149.1233367919922,288528300
2020-09-03,135.7433319091797,143.93333435058594,134.0,135.6666717529297,135.6666717529297,262788300
2020-09-04,134.27000427246094,142.6666717529297,124.00666809082031,139.44000244140625,139.44000244140625,330965700
2020-09-08,118.66666412353516,122.913330078125,109.95999908447266,110.06999969482422,110.06999969482422,346397100
2020-09-09,118.86666870117188,123.0,113.836669921875,122.09333038330078,122.09333038330078,238397400
2020-09-10,128.73666381835938,132.99667358398438,120.1866683959961,123.77999877929688,123.77999877929688,254791800
2020-09-11,127.3133316040039,127.5,120.16666412353516,124.23999786376953,124.23999786376953,182152500
2020-09-14,126.98332977294922,140.0,124.43333435058594,139.8733367919922,139.8733367919922,249061800
2020-09-15,145.52000427246094,153.97999572753906,143.56666564941406,149.9199981689453,149.9199981689453,291894600
2020-09-16,146.6233367919922,152.59666442871094,145.10333251953125,147.25332641601562,147.25332641601562,216837900
2020-09-17,138.53334045410156,145.92999267578125,136.0,141.14332580566406,141.14332580566406,230337600
2020-09-18,149.31333923339844,150.3333282470703,142.93333435058594,147.38333129882812,147.38333129882812,259220400
2020-09-21,151.0433349609375,151.89332580566406,135.69000244140625,149.79666137695312,149.79666137695312,328430400
2020-09-22,143.1999969482422,145.9199981689453,139.1999969482422,141.41000366210938,141.41000366210938,238742400
2020-09-23,135.05332946777344,137.38333129882812,125.2933349609375,126.78666687011719,126.78666687011719,285222600
2020-09-24,121.26667022705078,133.1666717529297,117.0999984741211,129.26333618164062,129.26333618164062,289683300
2020-09-25,131.1566619873047,136.2433319091797,130.43333435058594,135.77999877929688,135.77999877929688,201625500
2020-09-28,141.5399932861328,142.69332885742188,138.51666259765625,140.39999389648438,140.39999389648438,149158800
2020-09-29,138.6666717529297,142.8333282470703,137.1999969482422,139.69000244140625,139.69000244140625,150657900
2020-09-30,140.44000244140625,144.64332580566406,140.1566619873047,143.00332641601562,143.00332641601562,144436800
2020-10-01,146.9199981689453,149.6266632080078,144.80667114257812,149.3866729736328,149.3866729736328,152224500
2020-10-02,140.4633331298828,146.3766632080078,138.3333282470703,138.3633270263672,138.3633270263672,214290000
2020-10-05,141.11666870117188,144.54666137695312,139.77667236328125,141.89332580566406,141.89332580566406,134168400
2020-10-06,141.26333618164062,142.92666625976562,135.35000610351562,137.9933319091797,137.9933319091797,147438900
2020-10-07,139.9566650390625,143.3000030517578,137.9499969482422,141.76666259765625,141.76666259765625,129383100
2020-10-08,146.14666748046875,146.3333282470703,141.76666259765625,141.97332763671875,141.97332763671875,121263300
2020-10-09,143.3766632080078,144.8633270263672,142.15333557128906,144.6666717529297,144.6666717529297,86777100
2020-10-12,147.3333282470703,149.5800018310547,146.19332885742188,147.43333435058594,147.43333435058594,116373300
2020-10-13,147.78334045410156,149.6300048828125,145.53334045410156,148.88333129882812,148.88333129882812,103391100
2020-10-14,149.92666625976562,155.3000030517578,149.11666870117188,153.76666259765625,153.76666259765625,143639100
2020-10-15,150.10333251953125,152.19000244140625,147.5,149.6266632080078,149.6266632080078,107017200
2020-10-16,151.47999572753906,151.98333740234375,146.28334045410156,146.55667114257812,146.55667114257812,98327700
2020-10-19,148.74667358398438,149.0,142.9566650390625,143.61000061035156,143.61000061035156,108863400
2020-10-20,143.9166717529297,143.9166717529297,139.68333435058594,140.64666748046875,140.64666748046875,94968900
2020-10-21,140.89999389648438,144.31666564941406,140.4166717529297,140.8800048828125,140.8800048828125,97111500
2020-10-22,147.30667114257812,148.41000366210938,141.50332641601562,141.92999267578125,141.92999267578125,119979600
2020-10-23,140.6133270263672,140.9633331298828,135.7933349609375,140.2100067138672,140.2100067138672,101151000
2020-10-26,137.2100067138672,141.9199981689453,136.6666717529297,140.0933380126953,140.0933380126953,84717600
2020-10-27,141.25332641601562,143.5,140.03334045410156,141.55999755859375,141.55999755859375,68059500
2020-10-28,138.82666015625,139.53334045410156,135.3333282470703,135.33999633789062,135.33999633789062,76354200
2020-10-29,136.65333557128906,139.35333251953125,135.48666381835938,136.94332885742188,136.94332885742188,67965900
2020-10-30,135.63333129882812,135.8633270263672,126.37000274658203,129.34666442871094,129.34666442871094,127533900
2020-11-02,131.3333282470703,135.66000366210938,130.76666259765625,133.50332641601562,133.50332641601562,87063300
2020-11-03,136.57666015625,142.58999633789062,135.56333923339844,141.3000030517578,141.3000030517578,103055100
2020-11-04,143.5399932861328,145.13333129882812,139.03334045410156,140.32666015625,140.32666015625,96429300
2020-11-05,142.76666259765625,146.6666717529297,141.3333282470703,146.02999877929688,146.02999877929688,85243500
2020-11-06,145.36666870117188,145.52333068847656,141.42666625976562,143.31666564941406,143.31666564941406,65118000
2020-11-09,146.5,150.8333282470703,140.3333282470703,140.4199981689453,140.4199981689453,104499000
2020-11-10,140.02999877929688,140.02999877929688,132.00999450683594,136.7866668701172,136.7866668701172,90852600
2020-11-11,138.81666564941406,139.56666564941406,136.86000061035156,139.0433349609375,139.0433349609375,52073100
2020-11-12,138.35000610351562,141.0,136.5066680908203,137.25332641601562,137.25332641601562,59565300
2020-11-13,136.9499969482422,137.50999450683594,133.8866729736328,136.1666717529297,136.1666717529297,59313300
2020-11-16,136.30999755859375,137.48333740234375,134.69667053222656,136.02999877929688,136.02999877929688,80515800
2020-11-17,153.38999938964844,154.0,144.336669921875,147.20333862304688,147.20333862304688,183564900
2020-11-18,149.4499969482422,165.3333282470703,147.8333282470703,162.2133331298828,162.2133331298828,234132000
2020-11-19,164.0,169.5366668701172,162.52333068847656,166.42333984375,166.42333984375,187425900
2020-11-20,165.99667358398438,167.5,163.02000427246094,163.20333862304688,163.20333862304688,98735700
2020-11-23,167.8333282470703,175.3333282470703,167.26333618164062,173.9499969482422,173.9499969482422,150780900
2020-11-24,180.13333129882812,186.663330078125,175.39999389648438,185.1266632080078,185.1266632080078,160945500
2020-11-25,183.35333251953125,191.3333282470703,181.7899932861328,191.3333282470703,191.3333282470703,146790600
2020-11-27,193.72000122070312,199.5933380126953,192.81666564941406,195.25332641601562,195.25332641601562,112683300
2020-11-30,200.73666381835938,202.60000610351562,184.836669921875,189.1999969482422,189.1999969482422,189009300
2020-12-01,199.19667053222656,199.28334045410156,190.68333435058594,194.9199981689453,194.9199981689453,120310500
2020-12-02,185.47999572753906,190.51333618164062,180.40333557128906,189.60667419433594,189.60667419433594,143327100
2020-12-03,196.67333984375,199.6566619873047,194.14332580566406,197.7933349609375,197.7933349609375,127656000
2020-12-04,197.00332641601562,199.67999267578125,195.1666717529297,199.67999267578125,199.67999267578125,88203900
2020-12-07,201.63999938964844,216.26333618164062,201.01666259765625,213.9199981689453,213.9199981689453,168929100
2020-12-08,208.50332641601562,217.0933380126953,206.1666717529297,216.6266632080078,216.6266632080078,192795000
2020-12-09,217.89666748046875,218.10667419433594,196.0,201.4933319091797,201.4933319091797,213873600
2020-12-10,191.4566650390625,209.25,188.77999877929688,209.02333068847656,209.02333068847656,201249600
2020-12-11,205.00332641601562,208.0,198.93333435058594,203.3300018310547,203.3300018310547,139425000
2020-12-14,206.3333282470703,214.25,203.39999389648438,213.27667236328125,213.27667236328125,156121800
2020-12-15,214.42666625976562,215.63333129882812,207.93333435058594,211.0833282470703,211.0833282470703,135214500
2020-12-16,209.41000366210938,210.8333282470703,201.6666717529297,207.58999633789062,207.58999633789062,126287400
2020-12-17,209.39666748046875,219.60667419433594,206.5,218.63333129882812,218.63333129882812,168810300
2020-12-18,222.96665954589844,231.6666717529297,209.51333618164062,231.6666717529297,231.6666717529297,666378600
2020-12-21,222.0800018310547,222.8333282470703,215.35667419433594,216.6199951171875,216.6199951171875,174135900
2020-12-22,216.0,216.6266632080078,204.7433319091797,213.44667053222656,213.44667053222656,155148000
2020-12-23,210.73333740234375,217.1666717529297,207.52333068847656,215.32666015625,215.32666015625,99519000
2020-12-24,214.3300018310547,222.02999877929688,213.6666717529297,220.58999633789062,220.58999633789062,68596800
2020-12-28,224.836669921875,227.13333129882812,220.26666259765625,221.22999572753906,221.22999572753906,96835800
2020-12-29,220.3333282470703,223.3000030517578,218.3333282470703,221.99667358398438,221.99667358398438,68732400
2020-12-30,224.0,232.1999969482422,222.7866668701172,231.5933380126953,231.5933380126953,128538000
2020-12-31,233.3300018310547,239.57333374023438,230.3733367919922,235.22332763671875,235.22332763671875,148949700
2021-01-04,239.82000732421875,248.163330078125,239.06333923339844,243.2566680908203,243.2566680908203,145914600
2021-01-05,241.22000122070312,246.94667053222656,239.73333740234375,245.0366668701172,245.0366668701172,96735600
2021-01-06,252.8300018310547,258.0,249.6999969482422,251.9933319091797,251.9933319091797,134100000
2021-01-07,259.2099914550781,272.3299865722656,258.3999938964844,272.0133361816406,272.0133361816406,154496700
2021-01-08,285.3333435058594,294.8299865722656,279.46331787109375,293.3399963378906,293.3399963378906,225166500
2021-01-11,283.1333312988281,284.80999755859375,267.8733215332031,270.39666748046875,270.39666748046875,177904800
2021-01-12,277.0,289.3333435058594,275.7799987792969,283.14666748046875,283.14666748046875,138812100
2021-01-13,284.2533264160156,286.8233337402344,277.3333435058594,284.8033447265625,284.8033447265625,99937500
2021-01-14,281.1300048828125,287.6666564941406,279.5833435058594,281.6666564941406,281.6666564941406,93798900
2021-01-15,284.0,286.6333312988281,273.0333251953125,275.38665771484375,275.38665771484375,116332800
2021-01-19,279.26666259765625,283.3333435058594,277.6666564941406,281.51666259765625,281.51666259765625,76101000
2021-01-20,286.2466735839844,286.5,279.09332275390625,283.48333740234375,283.48333740234375,76997700
2021-01-21,285.0,285.239990234375,280.47332763671875,281.663330078125,281.663330078125,61563300
2021-01-22,278.10333251953125,282.6666564941406,276.2066650390625,282.21331787109375,282.21331787109375,60199500
2021-01-25,285.0,300.1333312988281,279.6066589355469,293.6000061035156,293.6000061035156,123520200
2021-01-26,297.1266784667969,298.6333312988281,290.5333251953125,294.36334228515625,294.36334228515625,69394800
2021-01-27,290.1166687011719,297.1666564941406,286.2200012207031,288.0533447265625,288.0533447265625,82002000
2021-01-28,273.3333435058594,282.6666564941406,267.0,278.4766540527344,278.4766540527344,79134000
2021-01-29,276.6666564941406,280.8033447265625,260.0333251953125,264.510009765625,264.510009765625,104972400
2021-02-01,271.42999267578125,280.6666564941406,265.1866760253906,279.9366760253906,279.9366760253906,76174200
2021-02-02,281.55999755859375,293.5,280.73333740234375,290.92999267578125,290.92999267578125,73038600
2021-02-03,292.3399963378906,292.6933288574219,284.35333251953125,284.89666748046875,284.89666748046875,55030500
2021-02-04,285.0,285.5,277.8066711425781,283.3299865722656,283.3299865722656,47438100
2021-02-05,281.6666564941406,288.25665283203125,279.65667724609375,284.07666015625,284.07666015625,55699800
2021-02-08,289.8900146484375,292.5899963378906,284.9166564941406,287.8066711425781,287.8066711425781,60485100
2021-02-09,285.0400085449219,286.6000061035156,280.5833435058594,283.1533203125,283.1533203125,45473100
2021-02-10,281.21331787109375,281.6066589355469,266.67333984375,268.2733459472656,268.2733459472656,108648300
2021-02-11,270.8133239746094,276.6266784667969,267.24334716796875,270.5533447265625,270.5533447265625,64868400
2021-02-12,267.086669921875,272.4433288574219,261.77667236328125,272.0400085449219,272.0400085449219,71304900
2021-02-16,272.6666564941406,273.6666564941406,264.14666748046875,265.40667724609375,265.40667724609375,59406900
2021-02-17,259.6966552734375,266.61334228515625,254.00332641601562,266.04998779296875,266.04998779296875,77989500
2021-02-18,260.29998779296875,264.89666748046875,258.75665283203125,262.4599914550781,262.4599914550781,53871300
2021-02-19,265.0,265.5966796875,259.1233215332031,260.4333190917969,260.4333190917969,56874900
2021-02-22,254.2133331298828,256.1666564941406,236.73333740234375,238.1666717529297,238.1666717529297,111809100
2021-02-23,220.7100067138672,237.8699951171875,206.3333282470703,232.94667053222656,232.94667053222656,199820700
2021-02-24,237.28334045410156,248.3333282470703,231.38999938964844,247.33999633789062,247.33999633789062,110301000
2021-02-25,242.0500030517578,245.73666381835938,223.52667236328125,227.4066619873047,227.4066619873047,117071700
2021-02-26,233.3333282470703,235.56666564941406,219.836669921875,225.1666717529297,225.1666717529297,123267600
2021-03-01,230.0366668701172,239.6666717529297,228.35000610351562,239.47666931152344,239.47666931152344,81408600
2021-03-02,239.42666625976562,240.3699951171875,228.3333282470703,228.81333923339844,228.81333923339844,71196600
2021-03-03,229.3300018310547,233.56666564941406,217.23666381835938,217.73333740234375,217.73333740234375,90624000
2021-03-04,218.60000610351562,222.81666564941406,200.0,207.14666748046875,207.14666748046875,197758500
2021-03-05,208.68666076660156,209.27999877929688,179.8300018310547,199.31666564941406,199.31666564941406,268189500
2021-03-08,200.18333435058594,206.7100067138672,186.26333618164062,187.6666717529297,187.6666717529297,155361000
2021-03-09,202.72666931152344,226.02999877929688,198.40333557128906,224.52667236328125,224.52667236328125,202569900
2021-03-10,233.43333435058594,239.28334045410156,218.35333251953125,222.68666076660156,222.68666076660156,181817100
2021-03-11,233.13333129882812,234.1666717529297,225.72666931152344,233.1999969482422,233.1999969482422,108761700
2021-03-12,223.3333282470703,231.6266632080078,222.04666137695312,231.2433319091797,231.2433319091797,100751400
2021-03-15,231.3633270263672,237.72666931152344,228.01333618164062,235.97999572753906,235.97999572753906,88006800
2021-03-16,234.4499969482422,235.97332763671875,223.6666717529297,225.6266632080078,225.6266632080078,96587100
2021-03-17,218.9566650390625,234.57666015625,217.00332641601562,233.93666076660156,233.93666076660156,121117500
2021-03-18,228.09666442871094,229.7433319091797,217.3333282470703,217.72000122070312,217.72000122070312,99674400
2021-03-19,215.53334045410156,219.07666015625,208.2066650390625,218.2899932861328,218.2899932861328,128682000
2021-03-22,228.19667053222656,233.2066650390625,222.9166717529297,223.3333282470703,223.3333282470703,118536600
2021-03-23,225.2566680908203,225.93333435058594,219.1699981689453,220.72000122070312,220.72000122070312,91475700
2021-03-24,222.6366729736328,222.67333984375,210.0366668701172,210.08999633789062,210.08999633789062,101385600
2021-03-25,204.3333282470703,215.1666717529297,203.1666717529297,213.4633331298828,213.4633331298828,117674700
2021-03-26,213.9566650390625,214.60667419433594,199.9633331298828,206.23666381835938,206.23666381835938,101558400
2021-03-29,205.2133331298828,205.4933319091797,198.67333984375,203.76333618164062,203.76333618164062,85911000
2021-03-30,200.5833282470703,212.55332946777344,197.00332641601562,211.8733367919922,211.8733367919922,118297200
2021-03-31,215.5399932861328,224.0,213.70333862304688,222.64332580566406,222.64332580566406,100011900
2021-04-01,229.4566650390625,230.80667114257812,219.80667114257812,220.5833282470703,220.5833282470703,105895200
2021-04-05,235.90333557128906,236.05332946777344,228.23333740234375,230.35000610351562,230.35000610351562,125528400
2021-04-06,230.10000610351562,232.18333435058594,227.1233367919922,230.5399932861328,230.5399932861328,84815400
2021-04-07,229.0,230.4600067138672,222.6133270263672,223.6566619873047,223.6566619873047,78928200
2021-04-08,225.7933349609375,229.85000610351562,223.88333129882812,227.93333435058594,227.93333435058594,71772900
2021-04-09,225.92333984375,226.99000549316406,223.14332580566406,225.67333984375,225.67333984375,64311300
2021-04-12,228.56666564941406,234.93333435058594,227.3633270263672,233.9933319091797,233.9933319091797,87407100
2021-04-13,237.56666564941406,254.3333282470703,236.8866729736328,254.10667419433594,254.10667419433594,133958400
2021-04-14,256.8999938964844,260.2633361816406,242.67666625976562,244.07666015625,244.07666015625,147052200
2021-04-15,247.6999969482422,247.89666748046875,240.43666076660156,246.28334045410156,246.28334045410156,83546700
2021-04-16,242.88333129882812,249.80332946777344,241.53334045410156,246.5933380126953,246.5933380126953,83938500
2021-04-19,239.86666870117188,241.8000030517578,230.60000610351562,238.2100067138672,238.2100067138672,119058600
2021-04-20,239.13999938964844,245.75,236.89666748046875,239.663330078125,239.663330078125,106827000
2021-04-21,234.92333984375,248.27999877929688,232.6666717529297,248.0399932861328,248.0399932861328,93646500
2021-04-22,247.1666717529297,251.2566680908203,239.34666442871094,239.89666748046875,239.89666748046875,106770900
2021-04-23,239.93333435058594,245.7866668701172,238.48666381835938,243.13333129882812,243.13333129882812,85110000
2021-04-26,247.0,249.76666259765625,244.20333862304688,246.06666564941406,246.06666564941406,93115500
2021-04-27,239.32000732421875,241.3333282470703,234.4499969482422,234.913330078125,234.913330078125,88311000
2021-04-28,232.1366729736328,236.1666717529297,231.1999969482422,231.46665954589844,231.46665954589844,66813000
2021-04-29,233.1699981689453,234.0833282470703,222.8333282470703,225.6666717529297,225.6666717529297,86536200
2021-04-30,222.52999877929688,238.49000549316406,222.04666137695312,236.47999572753906,236.47999572753906,122276100
2021-05-03,234.60000610351562,235.3333282470703,226.8333282470703,228.3000030517578,228.3000030517578,81129300
2021-05-04,226.31333923339844,227.81666564941406,219.23333740234375,224.53334045410156,224.53334045410156,89217900
2021-05-05,227.02000427246094,228.43333435058594,222.44667053222656,223.64666748046875,223.64666748046875,65705700
2021-05-06,226.9199981689453,227.0066680908203,216.6666717529297,221.17999267578125,221.17999267578125,83353800
2021-05-07,221.93333435058594,230.0,220.07333374023438,224.1233367919922,224.1233367919922,70407600
2021-05-10,221.63333129882812,221.68333435058594,209.20333862304688,209.67999267578125,209.67999267578125,94177200
2021-05-11,199.74667358398438,209.03334045410156,198.53334045410156,205.73333740234375,205.73333740234375,139511700
2021-05-12,200.8300018310547,206.80332946777344,195.58999633789062,196.6300048828125,196.6300048828125,101470800
2021-05-13,200.51333618164062,202.15333557128906,186.5500030517578,190.56333923339844,190.56333923339844,132554700
2021-05-14,194.47000122070312,197.6233367919922,190.15333557128906,196.5800018310547,196.5800018310547,100112700
2021-05-17,191.85000610351562,196.57666015625,187.06666564941406,192.27667236328125,192.27667236328125,97171200
2021-05-18,189.3333282470703,198.75,187.7933349609375,192.6233367919922,192.6233367919922,110491800
2021-05-19,184.18333435058594,188.73666381835938,182.32666015625,187.82000732421875,187.82000732421875,118735200
2021-05-20,191.6666717529297,196.28334045410156,190.35667419433594,195.5933380126953,195.5933380126953,92463300
2021-05-21,198.70333862304688,198.89332580566406,193.3333282470703,193.6266632080078,193.6266632080078,78091800
2021-05-24,193.86666870117188,204.82666015625,191.21665954589844,202.14666748046875,202.14666748046875,103674300
2021-05-25,202.43666076660156,204.663330078125,198.57000732421875,201.56333923339844,201.56333923339844,84017700
2021-05-26,202.52000427246094,208.72332763671875,200.5,206.3766632080078,206.3766632080078,85917900
2021-05-27,206.74667358398438,210.3766632080078,205.40333557128906,210.28334045410156,210.28334045410156,79111800
2021-05-28,209.5,211.8633270263672,207.4600067138672,208.4066619873047,208.4066619873047,68211000
2021-06-01,209.26666259765625,211.26666259765625,206.85000610351562,207.96665954589844,207.96665954589844,54254700
2021-06-02,206.7100067138672,207.7866668701172,199.7133331298828,201.7066650390625,201.7066650390625,69908400
2021-06-03,200.60000610351562,201.51666259765625,190.4066619873047,190.94667053222656,190.94667053222656,90335700
2021-06-04,193.23666381835938,200.20333862304688,192.39999389648438,199.68333435058594,199.68333435058594,72110700
2021-06-07,197.27667236328125,203.3333282470703,194.2933349609375,201.7100067138672,201.7100067138672,67631100
2021-06-08,207.6699981689453,207.69667053222656,198.5,201.19667053222656,201.19667053222656,78160200
2021-06-09,200.72332763671875,203.92999267578125,199.2100067138672,199.5933380126953,199.5933380126953,49753800
2021-06-10,201.2933349609375,205.52999877929688,200.1666717529297,203.3733367919922,203.3733367919922,71758800
2021-06-11,203.41000366210938,204.18666076660156,200.5066680908203,203.29666137695312,203.29666137695312,48615900
2021-06-14,204.07666015625,208.49667358398438,203.05999755859375,205.89666748046875,205.89666748046875,61272000
2021-06-15,205.56333923339844,205.59666442871094,199.41000366210938,199.7866668701172,199.7866668701172,53292300
2021-06-16,199.17999267578125,202.8333282470703,197.8333282470703,201.6233367919922,201.6233367919922,66432300
2021-06-17,200.6300048828125,207.1566619873047,200.44667053222656,205.53334045410156,205.53334045410156,68104200
2021-06-18,204.4566650390625,209.4499969482422,203.93333435058594,207.77000427246094,207.77000427246094,73682700
2021-06-21,208.16000366210938,210.4633331298828,202.9600067138672,206.94332885742188,206.94332885742188,74438100
2021-06-22,206.0833282470703,209.52333068847656,205.1666717529297,207.90333557128906,207.90333557128906,57476700
2021-06-23,210.6666717529297,219.06666564941406,210.01333618164062,218.85667419433594,218.85667419433594,93297600
2021-06-24,224.99667358398438,232.5399932861328,222.5366668701172,226.60667419433594,226.60667419433594,137947200
2021-06-25,229.86000061035156,231.27000427246094,222.89999389648438,223.9566650390625,223.9566650390625,97490100
2021-06-28,223.8800048828125,231.56666564941406,223.44000244140625,229.57333374023438,229.57333374023438,64884600
2021-06-29,228.21665954589844,229.1699981689453,225.29666137695312,226.9199981689453,226.9199981689453,52143900
2021-06-30,226.58999633789062,230.93666076660156,226.04666137695312,226.56666564941406,226.56666564941406,56774700
2021-07-01,227.97332763671875,229.3300018310547,224.26666259765625,225.97332763671875,225.97332763671875,55903500
2021-07-02,226.32666015625,233.3333282470703,224.4199981689453,226.3000030517578,226.3000030517578,81163500
2021-07-06,227.23666381835938,228.0,217.13333129882812,219.86000061035156,219.86000061035156,69853500
2021-07-07,221.42333984375,221.89999389648438,212.77333068847656,214.88333129882812,214.88333129882812,56376000
2021-07-08,209.4566650390625,218.14332580566406,206.82000732421875,217.60333251953125,217.60333251953125,68319900
2021-07-09,217.72666931152344,219.6366729736328,214.89666748046875,218.98333740234375,218.98333740234375,54421500
2021-07-12,220.73333740234375,229.0800018310547,220.72000122070312,228.56666564941406,228.56666564941406,77781000
2021-07-13,228.77333068847656,231.0933380126953,222.10000610351562,222.84666442871094,222.84666442871094,62898300
2021-07-14,223.5833282470703,226.20333862304688,217.6133270263672,217.7933349609375,217.7933349609375,64923600
2021-07-15,219.4633331298828,222.04666137695312,212.6266632080078,216.86666870117188,216.86666870117188,60628800
2021-07-16,218.22666931152344,218.89999389648438,214.06666564941406,214.74000549316406,214.74000549316406,49113000
2021-07-19,209.9633331298828,215.73333740234375,207.09666442871094,215.4066619873047,215.4066619873047,63891300
2021-07-20,217.3300018310547,220.79666137695312,213.5,220.1666717529297,220.1666717529297,46461300
2021-07-21,219.8699951171875,221.6199951171875,216.76333618164062,218.42999267578125,218.42999267578125,41859900
2021-07-22,218.81333923339844,220.72332763671875,214.86666870117188,216.4199981689453,216.4199981689453,45317100
2021-07-23,215.45333862304688,216.26666259765625,212.43333435058594,214.4600067138672,214.4600067138672,43814700
2021-07-26,216.99000549316406,222.73333740234375,215.70333862304688,219.2066650390625,219.2066650390625,76009800
2021-07-27,221.13333129882812,222.1666717529297,209.0800018310547,214.92666625976562,214.92666625976562,98439900
2021-07-28,215.6666717529297,218.32333374023438,213.13333129882812,215.66000366210938,215.66000366210938,48019800
2021-07-29,216.59666442871094,227.89666748046875,216.26666259765625,225.78334045410156,225.78334045410156,91183800
2021-07-30,223.9199981689453,232.50999450683594,223.0,229.06666564941406,229.06666564941406,88969200
2021-08-02,233.3333282470703,242.31333923339844,232.8000030517578,236.55667114257812,236.55667114257812,100847400
2021-08-03,239.6666717529297,240.88333129882812,233.6699981689453,236.5800018310547,236.5800018310547,64860900
2021-08-04,237.0,241.63333129882812,236.30999755859375,236.97332763671875,236.97332763671875,51007800
2021-08-05,238.6666717529297,240.31666564941406,237.1366729736328,238.2100067138672,238.2100067138672,38758800
2021-08-06,237.3000030517578,238.77667236328125,232.5433349609375,233.03334045410156,233.03334045410156,46869000
2021-08-09,236.72332763671875,239.67666625976562,235.0433349609375,237.9199981689453,237.9199981689453,44145900
2021-08-10,237.99667358398438,238.8633270263672,233.9600067138672,236.663330078125,236.663330078125,40296900
2021-08-11,237.57000732421875,238.39332580566406,234.73666381835938,235.94000244140625,235.94000244140625,29401800
2021-08-12,235.44667053222656,240.93333435058594,233.13333129882812,240.75,240.75,52377300
2021-08-13,241.23666381835938,243.3000030517578,238.1133270263672,239.05667114257812,239.05667114257812,50194500
2021-08-16,235.02333068847656,236.5,225.46665954589844,228.72332763671875,228.72332763671875,68032200
2021-08-17,224.22000122070312,224.86000061035156,216.27999877929688,221.90333557128906,221.90333557128906,71163900
2021-08-18,223.25,231.92333984375,223.11666870117188,229.663330078125,229.663330078125,61048200
2021-08-19,226.07000732421875,228.85000610351562,222.52999877929688,224.49000549316406,224.49000549316406,42940500
2021-08-20,227.61666870117188,230.7100067138672,224.56666564941406,226.75332641601562,226.75332641601562,44525700
2021-08-23,228.47999572753906,237.3766632080078,226.9166717529297,235.43333435058594,235.43333435058594,60794700
2021-08-24,236.89332580566406,238.4066619873047,234.2133331298828,236.163330078125,236.163330078125,39249300
2021-08-25,235.67666625976562,238.99000549316406,234.6666717529297,237.06666564941406,237.06666564941406,37936800
2021-08-26,236.10333251953125,238.46665954589844,232.5399932861328,233.72000122070312,233.72000122070312,39642900
2021-08-27,235.0,238.3333282470703,234.03334045410156,237.30667114257812,237.30667114257812,41501400
2021-08-30,238.24000549316406,243.6666717529297,237.57666015625,243.6366729736328,243.6366729736328,55812600
2021-08-31,244.3333282470703,246.79666137695312,242.14666748046875,245.24000549316406,245.24000549316406,62566200
2021-09-01,244.69332885742188,247.3300018310547,243.7566680908203,244.69667053222656,244.69667053222656,39612900
2021-09-02,244.8333282470703,246.99000549316406,243.51333618164062,244.1300048828125,244.1300048828125,38331900
2021-09-03,244.0833282470703,244.6666717529297,241.39999389648438,244.52333068847656,244.52333068847656,45738300
2021-09-07,246.6666717529297,253.39999389648438,246.4199981689453,250.97332763671875,250.97332763671875,60119400
2021-09-08,253.86000061035156,254.81666564941406,246.92333984375,251.2899932861328,251.2899932861328,56379000
2021-09-09,251.1366729736328,254.03334045410156,250.5433349609375,251.6199951171875,251.6199951171875,42233100
2021-09-10,253.1999969482422,254.20333862304688,244.83999633789062,245.42333984375,245.42333984375,45552600
2021-09-13,246.73666381835938,248.25999450683594,236.28334045410156,247.6666717529297,247.6666717529297,68857500
2021-09-14,247.52333068847656,251.49000549316406,245.46665954589844,248.163330078125,248.163330078125,55574700
2021-09-15,248.3333282470703,252.2866668701172,246.1199951171875,251.94332885742188,251.94332885742188,46073100
2021-09-16,250.94332885742188,252.97000122070312,249.20333862304688,252.3300018310547,252.3300018310547,41770200
2021-09-17,252.38333129882812,253.67999267578125,250.0,253.163330078125,253.163330078125,84612600
2021-09-20,244.85333251953125,247.3333282470703,239.5399932861328,243.38999938964844,243.38999938964844,74273100
2021-09-21,244.92999267578125,248.24667358398438,243.47999572753906,246.4600067138672,246.4600067138672,48992100
2021-09-22,247.8433380126953,251.22332763671875,246.3733367919922,250.64666748046875,250.64666748046875,45378900
2021-09-23,251.6666717529297,252.73333740234375,249.30667114257812,251.2133331298828,251.2133331298828,35842500
2021-09-24,248.6300048828125,258.26666259765625,248.18666076660156,258.1300048828125,258.1300048828125,64119000
2021-09-27,257.7066650390625,266.3333435058594,256.4366760253906,263.78668212890625,263.78668212890625,84212100
2021-09-28,262.3999938964844,265.21331787109375,255.39332580566406,259.1866760253906,259.1866760253906,76144200
2021-09-29,259.9333190917969,264.5,256.8933410644531,260.4366760253906,260.4366760253906,62828700
2021-09-30,260.3333435058594,263.0433349609375,258.3333435058594,258.49334716796875,258.49334716796875,53868000
2021-10-01,259.4666748046875,260.260009765625,254.52999877929688,258.40667724609375,258.40667724609375,51094200
2021-10-04,265.5,268.989990234375,258.7066650390625,260.510009765625,260.510009765625,91449900
2021-10-05,261.6000061035156,265.7699890136719,258.0666809082031,260.1966552734375,260.1966552734375,55297800
2021-10-06,258.73333740234375,262.2200012207031,257.739990234375,260.9166564941406,260.9166564941406,43898400
2021-10-07,261.82000732421875,268.3333435058594,261.1266784667969,264.53668212890625,264.53668212890625,57587400
2021-10-08,265.4033203125,265.4599914550781,260.3033447265625,261.8299865722656,261.8299865722656,50215800
2021-10-11,262.54998779296875,267.0799865722656,261.8333435058594,263.9800109863281,263.9800109863281,42600900
2021-10-12,266.9766540527344,270.7733459472656,265.5233459472656,268.5733337402344,268.5733337402344,66060000
2021-10-13,270.15667724609375,271.8033447265625,268.59332275390625,270.3599853515625,270.3599853515625,42360300
2021-10-14,271.8299865722656,273.4166564941406,271.1166687011719,272.7733459472656,272.7733459472656,36741600
2021-10-15,274.5799865722656,281.07000732421875,274.1166687011719,281.010009765625,281.010009765625,56773800
2021-10-18,283.92999267578125,291.7533264160156,283.8233337402344,290.03668212890625,290.03668212890625,72621600
2021-10-19,292.510009765625,292.6499938964844,287.5033264160156,288.0899963378906,288.0899963378906,52143300
2021-10-20,288.45001220703125,289.8299865722656,285.7933349609375,288.6000061035156,288.6000061035156,42096300
2021-10-21,285.3333435058594,300.0,285.1666564941406,298.0,298.0,94444500
2021-10-22,298.5,303.3333435058594,296.9866638183594,303.2266540527344,303.2266540527344,68642400
2021-10-25,316.84332275390625,348.3399963378906,314.73333740234375,341.6199951171875,341.6199951171875,188556300
2021-10-26,341.5633239746094,364.9800109863281,333.8133239746094,339.4766540527344,339.4766540527344,187245000
2021-10-27,346.5533447265625,356.9599914550781,343.59332275390625,345.9533386230469,345.9533386230469,115579500
2021-10-28,356.10333251953125,360.3333435058594,351.3999938964844,359.0133361816406,359.0133361816406,81639600
2021-10-29,360.6199951171875,371.7366638183594,357.7366638183594,371.3333435058594,371.3333435058594,89755200
2021-11-01,381.6666564941406,403.25,372.88665771484375,402.86334228515625,402.86334228515625,168146100
2021-11-02,386.4533386230469,402.86334228515625,382.0,390.6666564941406,390.6666564941406,128213400
2021-11-03,392.4433288574219,405.1300048828125,384.2066650390625,404.6199951171875,404.6199951171875,103885500
2021-11-04,411.4700012207031,414.4966735839844,405.6666564941406,409.9700012207031,409.9700012207031,76192200
2021-11-05,409.3333435058594,413.2900085449219,402.6666564941406,407.36334228515625,407.36334228515625,64886400
2021-11-08,383.2633361816406,399.0,377.6666564941406,387.64666748046875,387.64666748046875,100337100
2021-11-09,391.20001220703125,391.5,337.17333984375,341.1666564941406,341.1666564941406,177317400
2021-11-10,336.8033447265625,359.3666687011719,329.10333251953125,355.98333740234375,355.98333740234375,128408100
2021-11-11,367.5899963378906,368.3233337402344,351.55999755859375,354.5033264160156,354.5033264160156,67189800
2021-11-12,349.1666564941406,351.5,339.73333740234375,344.47332763671875,344.47332763671875,76719300
2021-11-15,339.2099914550781,343.99334716796875,326.20001220703125,337.7966613769531,337.7966613769531,104326800
2021-11-16,334.4366760253906,352.3999938964844,334.05999755859375,351.57666015625,351.57666015625,79627200
2021-11-17,354.5033264160156,373.21331787109375,351.8333435058594,363.0033264160156,363.0033264160156,94336200
2021-11-18,368.8500061035156,370.6666564941406,358.3399963378906,365.4599914550781,365.4599914550781,62696700
2021-11-19,366.2900085449219,379.5733337402344,364.23333740234375,379.0199890136719,379.0199890136719,64926900
2021-11-22,387.4433288574219,400.6499938964844,377.4766540527344,385.6233215332031,385.6233215332031,99217500
2021-11-23,389.1700134277344,393.5,354.23333740234375,369.6766662597656,369.6766662597656,108515100
2021-11-24,360.1300048828125,377.5899963378906,354.0,372.0,372.0,67680600
2021-11-26,366.489990234375,369.59332275390625,360.3333435058594,360.6400146484375,360.6400146484375,35042700
2021-11-29,366.9966735839844,380.8900146484375,366.7300109863281,378.9966735839844,378.9966735839844,58393500
2021-11-30,381.4566650390625,389.3333435058594,372.6666564941406,381.586669921875,381.586669921875,81276000
2021-12-01,386.8999938964844,390.9466552734375,363.586669921875,365.0,365.0,68450400
2021-12-02,366.35333251953125,371.0,352.2166748046875,361.5333251953125,361.5333251953125,73114800
2021-12-03,361.5966796875,363.52667236328125,333.4033203125,338.3233337402344,338.3233337402344,92322000
2021-12-06,333.836669921875,340.5466613769531,316.8333435058594,336.336669921875,336.336669921875,81663000
2021-12-07,348.0666809082031,352.5566711425781,342.2699890136719,350.5833435058594,350.5833435058594,56084700
2021-12-08,350.9033203125,357.4599914550781,344.3333435058594,356.32000732421875,356.32000732421875,41906400
2021-12-09,353.5466613769531,354.163330078125,334.1199951171875,334.6000061035156,334.6000061035156,59438400
2021-12-10,336.25,340.32666015625,327.510009765625,339.010009765625,339.010009765625,59664300
2021-12-13,333.6966552734375,335.0,317.1400146484375,322.13665771484375,322.13665771484375,78595500
2021-12-14,315.0,322.13665771484375,310.0,319.5033264160156,319.5033264160156,70806300
2021-12-15,317.7366638183594,326.25,309.4166564941406,325.3299865722656,325.3299865722656,75169200
2021-12-16,331.5,331.6600036621094,307.2833251953125,308.97332763671875,308.97332763671875,82771500
2021-12-17,304.92333984375,320.2200012207031,303.0133361816406,310.8566589355469,310.8566589355469,100437300
2021-12-20,303.5666809082031,307.2300109863281,297.7966613769531,299.9800109863281,299.9800109863281,56480100
2021-12-21,305.6233215332031,313.1666564941406,295.3733215332031,312.84332275390625,312.84332275390625,71517900
2021-12-22,321.88665771484375,338.5533447265625,319.01666259765625,336.2900085449219,336.2900085449219,93634200
2021-12-23,335.6000061035156,357.6600036621094,332.5199890136719,355.6666564941406,355.6666564941406,92713200
2021-12-27,357.8900146484375,372.3333435058594,356.90667724609375,364.64666748046875,364.64666748046875,71145900
2021-12-28,369.8299865722656,373.0,359.47332763671875,362.8233337402344,362.8233337402344,60324000
2021-12-29,366.21331787109375,368.0,354.71331787109375,362.0633239746094,362.0633239746094,56154000
2021-12-30,353.77667236328125,365.1833190917969,351.04998779296875,356.7799987792969,356.7799987792969,47040900
2021-12-31,357.8133239746094,360.6666564941406,351.5299987792969,352.260009765625,352.260009765625,40733700
2022-01-03,382.5833435058594,400.3566589355469,378.67999267578125,399.9266662597656,399.9266662597656,103931400
2022-01-04,396.51666259765625,402.6666564941406,374.3500061035156,383.1966552734375,383.1966552734375,100248300
2022-01-05,382.2166748046875,390.11334228515625,360.336669921875,362.7066650390625,362.7066650390625,80119800
2022-01-06,359.0,362.6666564941406,340.1666564941406,354.8999938964844,354.8999938964844,90336600
2022-01-07,360.1233215332031,360.30999755859375,336.6666564941406,342.32000732421875,342.32000732421875,84164700
2022-01-10,333.3333435058594,353.0333251953125,326.6666564941406,352.7066650390625,352.7066650390625,91815000
2022-01-11,351.22332763671875,358.6166687011719,346.2733459472656,354.79998779296875,354.79998779296875,66063300
2022-01-12,359.6166687011719,371.61334228515625,357.5299987792969,368.739990234375,368.739990234375,83739000
2022-01-13,369.69000244140625,371.8666687011719,342.17999267578125,343.85333251953125,343.85333251953125,97209900
2022-01-14,339.9599914550781,350.6666564941406,337.7933349609375,349.8699951171875,349.8699951171875,72924300
2022-01-18,342.2033386230469,356.92999267578125,338.6866760253906,343.5033264160156,343.5033264160156,66743400
2022-01-19,347.2366638183594,351.5566711425781,331.6666564941406,331.8833312988281,331.8833312988281,75442500
2022-01-20,336.57666015625,347.2200012207031,331.3333435058594,332.0899963378906,332.0899963378906,70488600
2022-01-21,332.11334228515625,334.8500061035156,313.5,314.6333312988281,314.6333312988281,103416000
2022-01-24,301.586669921875,311.1700134277344,283.8233337402344,310.0,310.0,151565700
2022-01-25,304.73333740234375,317.086669921875,301.07000732421875,306.1333312988281,306.1333312988281,86595900
2022-01-26,317.4766540527344,329.2300109863281,302.0,312.4700012207031,312.4700012207031,104867400
2022-01-27,311.1199951171875,311.7966613769531,276.3333435058594,276.3666687011719,276.3666687011719,147109500
2022-01-28,277.1866760253906,285.8333435058594,264.0033264160156,282.1166687011719,282.1166687011719,134789100
2022-01-31,290.9033203125,312.663330078125,287.3500061035156,312.239990234375,312.239990234375,104436000
2022-02-01,311.7366638183594,314.5666809082031,301.6666564941406,310.4166564941406,310.4166564941406,73138200
2022-02-02,309.3933410644531,310.5,296.4700012207031,301.88665771484375,301.88665771484375,66792900
2022-02-03,294.0,312.3333435058594,293.50665283203125,297.0466613769531,297.0466613769531,78855600
2022-02-04,299.0733337402344,312.1666564941406,293.72332763671875,307.7733459472656,307.7733459472656,73625400
2022-02-07,307.92999267578125,315.92333984375,300.9033203125,302.4466552734375,302.4466552734375,60994500
2022-02-08,301.84332275390625,308.7633361816406,298.26666259765625,307.3333435058594,307.3333435058594,50729100
2022-02-09,311.6666564941406,315.42333984375,306.6666564941406,310.6666564941406,310.6666564941406,52259400
2022-02-10,302.7900085449219,314.60333251953125,298.8999938964844,301.51666259765625,301.51666259765625,66126900
2022-02-11,303.2099914550781,305.32000732421875,283.5666809082031,286.6666564941406,286.6666564941406,79645800
2022-02-14,287.19000244140625,299.6266784667969,284.3833312988281,291.9200134277344,291.9200134277344,67756500
2022-02-15,300.0,307.6666564941406,297.7933349609375,307.4766540527344,307.4766540527344,57286200
2022-02-16,304.6833190917969,308.80999755859375,300.4033203125,307.7966613769531,307.7966613769531,51294300
2022-02-17,304.4200134277344,306.1666564941406,291.3666687011719,292.1166687011719,292.1166687011719,55178400
2022-02-18,295.3333435058594,295.6233215332031,279.2033386230469,285.6600036621094,285.6600036621094,68501700
2022-02-22,278.0433349609375,285.57666015625,267.0333251953125,273.84332275390625,273.84332275390625,83288100
2022-02-23,276.80999755859375,278.4333190917969,253.52000427246094,254.67999267578125,254.67999267578125,95256900
2022-02-24,233.4633331298828,267.49334716796875,233.3333282470703,266.92333984375,266.92333984375,135322200
2022-02-25,269.74334716796875,273.1666564941406,260.79998779296875,269.9566650390625,269.9566650390625,76067700
2022-02-28,271.6700134277344,292.28668212890625,271.57000732421875,290.1433410644531,290.1433410644531,99006900
2022-03-01,289.8933410644531,296.6266784667969,284.59332275390625,288.1233215332031,288.1233215332031,74766900
2022-03-02,290.7099914550781,295.49334716796875,281.42333984375,293.2966613769531,293.2966613769531,74643300
2022-03-03,292.92333984375,295.4800109863281,277.5333251953125,279.7633361816406,279.7633361816406,61623600
2022-03-04,283.0333251953125,285.2166748046875,275.0533447265625,279.42999267578125,279.42999267578125,66999600
2022-03-07,285.4333190917969,288.71331787109375,268.19000244140625,268.1933288574219,268.1933288574219,72494100
2022-03-08,265.1766662597656,283.3299865722656,260.72332763671875,274.79998779296875,274.79998779296875,80399100
2022-03-09,279.82666015625,286.85333251953125,277.336669921875,286.3233337402344,286.3233337402344,59184000
2022-03-10,283.8166809082031,284.8166809082031,270.1199951171875,279.4333190917969,279.4333190917969,58648500
2022-03-11,280.0666809082031,281.26666259765625,264.5899963378906,265.1166687011719,265.1166687011719,67037100
2022-03-14,260.2033386230469,266.8999938964844,252.01333618164062,255.4566650390625,255.4566650390625,71152200
2022-03-15,258.42333984375,268.5233459472656,252.19000244140625,267.2966613769531,267.2966613769531,66841200
2022-03-16,269.6666564941406,280.6666564941406,267.4200134277344,280.07666015625,280.07666015625,84028800
2022-03-17,276.9966735839844,291.6666564941406,275.239990234375,290.5333251953125,290.5333251953125,66582900
2022-03-18,291.4966735839844,302.6166687011719,289.1300048828125,301.7966613769531,301.7966613769531,100414200
2022-03-21,304.99334716796875,314.2833251953125,302.36334228515625,307.0533447265625,307.0533447265625,81981600
2022-03-22,310.0,332.6199951171875,307.25,331.32666015625,331.32666015625,105868500
2022-03-23,326.64666748046875,346.8999938964844,325.4666748046875,333.03668212890625,333.03668212890625,120676200
2022-03-24,336.57666015625,341.4966735839844,329.6000061035156,337.97332763671875,337.97332763671875,68920800
2022-03-25,336.0,340.6000061035156,332.44000244140625,336.8800048828125,336.8800048828125,62031600
2022-03-28,355.0333251953125,365.9599914550781,351.20001220703125,363.9466552734375,363.9466552734375,102506100
2022-03-29,369.3299865722656,371.5899963378906,357.7033386230469,366.5233459472656,366.5233459472656,73614900
2022-03-30,363.72332763671875,371.3166809082031,361.3333435058594,364.663330078125,364.663330078125,59865000
2022-03-31,364.8566589355469,367.71331787109375,358.8800048828125,359.20001220703125,359.20001220703125,48992700
2022-04-01,360.3833312988281,364.9166564941406,355.5466613769531,361.5299987792969,361.5299987792969,54263100
2022-04-04,363.1266784667969,383.3033447265625,357.510009765625,381.8166809082031,381.8166809082031,82035900
2022-04-05,378.76666259765625,384.2900085449219,362.4333190917969,363.7533264160156,363.7533264160156,80075100
2022-04-06,357.8233337402344,359.6666564941406,342.5666809082031,348.586669921875,348.586669921875,89348400
2022-04-07,350.7966613769531,358.86334228515625,340.5133361816406,352.4200134277344,352.4200134277344,79447200
2022-04-08,347.7366638183594,349.4800109863281,340.8133239746094,341.8299865722656,341.8299865722656,55013700
2022-04-11,326.79998779296875,336.15667724609375,324.8800048828125,325.30999755859375,325.30999755859375,59357100
2022-04-12,332.5466613769531,340.39666748046875,325.5333251953125,328.98333740234375,328.98333740234375,65976000
2022-04-13,327.02667236328125,342.0799865722656,324.3666687011719,340.7900085449219,340.7900085449219,55121100
2022-04-14,333.0966796875,337.57000732421875,327.39666748046875,328.3333435058594,328.3333435058594,58422300
2022-04-18,329.6766662597656,338.3066711425781,324.4700012207031,334.7633361816406,334.7633361816406,51715200
2022-04-19,335.0199890136719,344.9800109863281,331.77667236328125,342.7166748046875,342.7166748046875,49847700
2022-04-20,343.3333435058594,344.6666564941406,325.0833435058594,325.73333740234375,325.73333740234375,70711200
2022-04-21,358.24334716796875,364.0733337402344,332.1400146484375,336.260009765625,336.260009765625,105416400
2022-04-22,338.3033447265625,344.95001220703125,331.3333435058594,335.01666259765625,335.01666259765625,69696600
2022-04-25,326.3233337402344,336.2066650390625,325.1000061035156,332.67333984375,332.67333984375,68341200
2022-04-26,331.80999755859375,333.3333435058594,291.6666564941406,292.1400146484375,292.1400146484375,136133700
2022-04-27,299.52667236328125,306.0,292.4533386230469,293.836669921875,293.836669921875,76956300
2022-04-28,299.99334716796875,300.0,273.8999938964844,292.5033264160156,292.5033264160156,124948500
2022-04-29,300.75,311.4666748046875,290.0,290.2533264160156,290.2533264160156,88133100
2022-05-02,286.92333984375,302.1199951171875,282.6766662597656,300.9800109863281,300.9800109863281,75781500
2022-05-03,301.05999755859375,308.02667236328125,296.1966552734375,303.0833435058594,303.0833435058594,63709500
2022-05-04,301.3133239746094,318.5,295.09332275390625,317.5400085449219,317.5400085449219,81643800
2022-05-05,313.00665283203125,315.20001220703125,285.8999938964844,291.09332275390625,291.09332275390625,92519100
2022-05-06,295.6666564941406,296.0,281.03668212890625,288.54998779296875,288.54998779296875,72903000
2022-05-09,278.8166809082031,281.8766784667969,260.3833312988281,262.3699951171875,262.3699951171875,90810300
2022-05-10,273.10333251953125,275.1199951171875,258.0833435058594,266.67999267578125,266.67999267578125,84401700
2022-05-11,265.0,269.92333984375,242.39999389648438,244.6666717529297,244.6666717529297,97224600
2022-05-12,233.6666717529297,253.22000122070312,226.6666717529297,242.6666717529297,242.6666717529297,140313000
2022-05-13,257.82666015625,262.45001220703125,250.52333068847656,256.5299987792969,256.5299987792969,92150700
2022-05-16,255.72000122070312,256.586669921875,239.69667053222656,241.4566650390625,241.4566650390625,86098500
2022-05-17,249.1199951171875,254.82666015625,242.9499969482422,253.8699951171875,253.8699951171875,80236200
2022-05-18,248.17333984375,253.5,233.60333251953125,236.60333251953125,236.60333251953125,87811800
2022-05-19,235.6666717529297,244.6666717529297,231.3699951171875,236.47332763671875,236.47332763671875,90296700
2022-05-20,237.99667358398438,240.52667236328125,211.0,221.3000030517578,221.3000030517578,144973200
2022-05-23,218.33999633789062,226.65333557128906,212.68666076660156,224.96665954589844,224.96665954589844,88903500
2022-05-24,217.8433380126953,217.97332763671875,206.85667419433594,209.3866729736328,209.3866729736328,89092500
2022-05-25,207.9499969482422,223.10667419433594,207.6699981689453,219.60000610351562,219.60000610351562,92139300
2022-05-26,220.47332763671875,239.55667114257812,217.8866729736328,235.91000366210938,235.91000366210938,106003200
2022-05-27,241.0833282470703,253.26666259765625,240.17666625976562,253.2100067138672,253.2100067138672,89295000
2022-05-31,257.9466552734375,259.6000061035156,244.7433319091797,252.75332641601562,252.75332641601562,101914500
2022-06-01,251.72000122070312,257.32666015625,243.63999938964844,246.7899932861328,246.7899932861328,77247900
2022-06-02,244.1566619873047,264.2099914550781,242.06666564941406,258.3333435058594,258.3333435058594,93473100
2022-06-03,243.22666931152344,247.79666137695312,233.4166717529297,234.51666259765625,234.51666259765625,112393800
2022-06-06,244.35333251953125,244.86666870117188,234.35000610351562,238.27999877929688,238.27999877929688,84204600
2022-06-07,234.0,239.99667358398438,230.0933380126953,238.8866729736328,238.8866729736328,72808500
2022-06-08,240.086669921875,249.9633331298828,239.17666625976562,241.86666870117188,241.86666870117188,76210500
2022-06-09,249.33999633789062,255.54666137695312,239.32666015625,239.7066650390625,239.7066650390625,96491400
2022-06-10,235.1566619873047,239.5,227.913330078125,232.22999572753906,232.22999572753906,97536600
2022-06-13,223.1666717529297,226.63333129882812,214.68333435058594,215.73666381835938,215.73666381835938,102767400
2022-06-14,218.2866668701172,226.3300018310547,211.73666381835938,220.88999938964844,220.88999938964844,97988700
2022-06-15,220.9166717529297,235.663330078125,218.14999389648438,233.0,233.0,119131800
2022-06-16,222.73666381835938,225.1666717529297,208.69332885742188,213.10000610351562,213.10000610351562,107390700
2022-06-17,213.43333435058594,220.97000122070312,213.19667053222656,216.75999450683594,216.75999450683594,92641800
2022-06-21,224.60333251953125,243.57666015625,224.3333282470703,237.0366668701172,237.0366668701172,122793000
2022-06-22,234.50332641601562,246.8333282470703,233.82666015625,236.086669921875,236.086669921875,101107500
2022-06-23,237.9066619873047,239.31666564941406,228.6366729736328,235.07000732421875,235.07000732421875,104202600
2022-06-24,237.47000122070312,246.06666564941406,236.086669921875,245.7066650390625,245.7066650390625,95770800
2022-06-27,249.36666870117188,252.07000732421875,242.56666564941406,244.9199981689453,244.9199981689453,89178300
2022-06-28,244.48333740234375,249.97000122070312,232.3433380126953,232.663330078125,232.663330078125,90391200
2022-06-29,230.5,231.17333984375,222.27333068847656,228.49000549316406,228.49000549316406,82897200
2022-06-30,224.50999450683594,229.4566650390625,218.8633270263672,224.47332763671875,224.47332763671875,94600500
2022-07-01,227.0,230.22999572753906,222.1199951171875,227.26333618164062,227.26333618164062,74460300
2022-07-05,223.0,233.14666748046875,216.1666717529297,233.06666564941406,233.06666564941406,84581100
2022-07-06,230.77999877929688,234.56333923339844,227.18666076660156,231.73333740234375,231.73333740234375,71853600
2022-07-07,233.9199981689453,245.3633270263672,232.2100067138672,244.5433349609375,244.5433349609375,81930600
2022-07-08,242.3333282470703,254.97999572753906,241.16000366210938,250.76333618164062,250.76333618164062,101854200
2022-07-11,252.10333251953125,253.06333923339844,233.6266632080078,234.3433380126953,234.3433380126953,99241200
2022-07-12,236.84666442871094,239.77333068847656,228.3699951171875,233.07000732421875,233.07000732421875,87930900
2022-07-13,225.5,242.05999755859375,225.03334045410156,237.0399932861328,237.0399932861328,97954500
2022-07-14,234.89666748046875,238.65333557128906,229.3333282470703,238.31333923339844,238.31333923339844,78557400
2022-07-15,240.0,243.6233367919922,236.88999938964844,240.06666564941406,240.06666564941406,69683100
2022-07-18,244.93666076660156,250.51666259765625,239.60333251953125,240.54666137695312,240.54666137695312,82537500
2022-07-19,245.0,247.13999938964844,236.97666931152344,245.52999877929688,245.52999877929688,80890200
2022-07-20,246.78334045410156,250.663330078125,243.48333740234375,247.5,247.5,88864200
2022-07-21,255.10667419433594,273.26666259765625,254.86666870117188,271.7066650390625,271.7066650390625,142032300
2022-07-22,276.2200012207031,280.78668212890625,270.71331787109375,272.24334716796875,272.24334716796875,103472700
2022-07-25,272.2166748046875,274.14666748046875,267.3999938964844,268.4333190917969,268.4333190917969,64073400
2022-07-26,266.5133361816406,267.30999755859375,256.2633361816406,258.8599853515625,258.8599853515625,66820800
2022-07-27,263.80999755859375,275.9266662597656,261.7900085449219,274.82000732421875,274.82000732421875,88110000
2022-07-28,280.0666809082031,283.29998779296875,272.79998779296875,280.8999938964844,280.8999938964844,84723000
2022-07-29,280.70001220703125,298.32000732421875,279.1000061035156,297.1499938964844,297.1499938964844,95313000
2022-08-01,301.27667236328125,311.8766784667969,295.0,297.27667236328125,297.27667236328125,117042900
2022-08-02,294.0033264160156,307.8333435058594,292.6666564941406,300.586669921875,300.586669921875,95577600
2022-08-03,305.0,309.54998779296875,301.1499938964844,307.39666748046875,307.39666748046875,80091000
2022-08-04,311.0,313.6066589355469,305.0,308.6333312988281,308.6333312988281,72256200
2022-08-05,302.6700134277344,304.6066589355469,285.5433349609375,288.1700134277344,288.1700134277344,113172900
2022-08-08,295.0,305.20001220703125,289.086669921875,290.42333984375,290.42333984375,98994000
2022-08-09,290.2933349609375,292.39666748046875,279.35333251953125,283.3333435058594,283.3333435058594,86244600
2022-08-10,297.0666809082031,297.510009765625,283.3699951171875,294.3566589355469,294.3566589355469,94918800
2022-08-11,296.5133361816406,298.2366638183594,285.8333435058594,286.6300048828125,286.6300048828125,70155000
2022-08-12,289.4166564941406,300.1600036621094,285.0333251953125,300.0299987792969,300.0299987792969,79657200
2022-08-15,301.78668212890625,313.1333312988281,301.2300109863281,309.32000732421875,309.32000732421875,89359200
2022-08-16,311.6666564941406,314.6666564941406,302.8833312988281,306.5633239746094,306.5633239746094,88136400
2022-08-17,303.39666748046875,309.65667724609375,300.0333251953125,303.9966735839844,303.9966735839844,68766000
2022-08-18,306.0,306.5,301.85333251953125,302.8699951171875,302.8699951171875,47500500
2022-08-19,299.0,300.3599853515625,292.5,296.6666564941406,296.6666564941406,61395300
2022-08-22,291.913330078125,292.3999938964844,286.2966613769531,289.913330078125,289.913330078125,55843200
2022-08-23,291.4533386230469,298.82666015625,287.92333984375,296.4533386230469,296.4533386230469,63984900
2022-08-24,297.5633239746094,303.64666748046875,296.5,297.0966796875,297.0966796875,57259800
2022-08-25,302.3599853515625,302.9599914550781,291.6000061035156,296.07000732421875,296.07000732421875,53230000
2022-08-26,297.42999267578125,302.0,287.4700012207031,288.0899963378906,288.0899963378906,57163900
2022-08-29,282.8299865722656,287.739990234375,280.70001220703125,284.82000732421875,284.82000732421875,41864700
2022-08-30,287.8699951171875,288.4800109863281,272.6499938964844,277.70001220703125,277.70001220703125,50541800
2022-08-31,280.6199951171875,281.25,271.80999755859375,275.6099853515625,275.6099853515625,52107300
2022-09-01,272.5799865722656,277.5799865722656,266.1499938964844,277.1600036621094,277.1600036621094,54287000
2022-09-02,281.07000732421875,282.3500061035156,269.0799865722656,270.2099914550781,270.2099914550781,50890100
2022-09-06,272.67999267578125,275.989990234375,265.739990234375,274.4200134277344,274.4200134277344,55860000
2022-09-07,273.1000061035156,283.8399963378906,272.2699890136719,283.70001220703125,283.70001220703125,50028900
2022-09-08,281.29998779296875,289.5,279.760009765625,289.260009765625,289.260009765625,53713100
2022-09-09,291.6700134277344,299.8500061035156,291.25,299.67999267578125,299.67999267578125,54338100
2022-09-12,300.7200012207031,305.489990234375,300.3999938964844,304.4200134277344,304.4200134277344,48674600
2022-09-13,292.8999938964844,297.3999938964844,290.3999938964844,292.1300048828125,292.1300048828125,68229600
2022-09-14,292.239990234375,306.0,291.6400146484375,302.6099853515625,302.6099853515625,72628700
2022-09-15,301.8299865722656,309.1199951171875,300.7200012207031,303.75,303.75,64795500
2022-09-16,299.6099853515625,303.7099914550781,295.6000061035156,303.3500061035156,303.3500061035156,87087800
2022-09-19,300.0899963378906,309.8399963378906,297.79998779296875,309.07000732421875,309.07000732421875,60231200
2022-09-20,306.9100036621094,313.3299865722656,305.5799865722656,308.7300109863281,308.7300109863281,61642800
2022-09-21,308.2900085449219,313.79998779296875,300.6300048828125,300.79998779296875,300.79998779296875,62555700
2022-09-22,299.8599853515625,301.2900085449219,285.82000732421875,288.5899963378906,288.5899963378906,70545400
2022-09-23,283.0899963378906,284.5,272.82000732421875,275.3299865722656,275.3299865722656,63748400
2022-09-26,271.8299865722656,284.0899963378906,270.30999755859375,276.010009765625,276.010009765625,58076900
2022-09-27,283.8399963378906,288.6700134277344,277.510009765625,282.94000244140625,282.94000244140625,61925200
2022-09-28,283.0799865722656,289.0,277.57000732421875,287.80999755859375,287.80999755859375,54664800
2022-09-29,282.760009765625,283.6499938964844,265.7799987792969,268.2099914550781,268.2099914550781,77620600
2022-09-30,266.1499938964844,275.57000732421875,262.4700012207031,265.25,265.25,67726600
2022-10-03,254.5,255.16000366210938,241.00999450683594,242.39999389648438,242.39999389648438,98363500
2022-10-04,250.52000427246094,257.5,242.00999450683594,249.44000244140625,249.44000244140625,109578500
2022-10-05,245.00999450683594,246.6699981689453,233.27000427246094,240.80999755859375,240.80999755859375,86982700
2022-10-06,239.44000244140625,244.5800018310547,235.35000610351562,238.1300048828125,238.1300048828125,69298400
2022-10-07,233.94000244140625,234.57000732421875,222.02000427246094,223.07000732421875,223.07000732421875,83916800
2022-10-10,223.92999267578125,226.99000549316406,218.36000061035156,222.9600067138672,222.9600067138672,67925000
2022-10-11,220.9499969482422,225.75,215.0,216.5,216.5,77013200
2022-10-12,215.3300018310547,219.3000030517578,211.50999450683594,217.24000549316406,217.24000549316406,66860700
2022-10-13,208.3000030517578,222.99000549316406,206.22000122070312,221.72000122070312,221.72000122070312,91483000
2022-10-14,224.00999450683594,226.25999450683594,204.16000366210938,204.99000549316406,204.99000549316406,94124500
2022-10-17,210.0399932861328,221.86000061035156,209.4499969482422,219.35000610351562,219.35000610351562,79428800
2022-10-18,229.5,229.82000732421875,217.25,220.19000244140625,220.19000244140625,75891900
2022-10-19,219.8000030517578,222.92999267578125,217.77999877929688,222.0399932861328,222.0399932861328,66571500
2022-10-20,208.27999877929688,215.5500030517578,202.0,207.27999877929688,207.27999877929688,117798100
2022-10-21,206.4199981689453,214.66000366210938,203.8000030517578,214.44000244140625,214.44000244140625,75713800
2022-10-24,205.82000732421875,213.5,198.58999633789062,211.25,211.25,100446800
2022-10-25,210.10000610351562,224.35000610351562,210.0,222.4199981689453,222.4199981689453,96507900
2022-10-26,219.39999389648438,230.60000610351562,218.1999969482422,224.63999938964844,224.63999938964844,85012500
2022-10-27,229.77000427246094,233.80999755859375,222.85000610351562,225.08999633789062,225.08999633789062,61638800
2022-10-28,225.39999389648438,228.86000061035156,216.35000610351562,228.52000427246094,228.52000427246094,69152400
2022-10-31,226.19000244140625,229.85000610351562,221.94000244140625,227.5399932861328,227.5399932861328,61554300
2022-11-01,234.0500030517578,237.39999389648438,227.27999877929688,227.82000732421875,227.82000732421875,62688800
2022-11-02,226.0399932861328,227.8699951171875,214.82000732421875,214.97999572753906,214.97999572753906,63070300
2022-11-03,211.36000061035156,221.1999969482422,210.13999938964844,215.30999755859375,215.30999755859375,56538800
2022-11-04,222.60000610351562,223.8000030517578,203.0800018310547,207.47000122070312,207.47000122070312,98622200
2022-11-07,208.64999389648438,208.89999389648438,196.66000366210938,197.0800018310547,197.0800018310547,93916500
2022-11-08,194.02000427246094,195.1999969482422,186.75,191.3000030517578,191.3000030517578,128803400
2022-11-09,190.77999877929688,195.88999938964844,177.1199951171875,177.58999633789062,177.58999633789062,127062700
2022-11-10,189.89999389648438,191.0,180.02999877929688,190.72000122070312,190.72000122070312,132703000
2022-11-11,186.0,196.52000427246094,182.58999633789062,195.97000122070312,195.97000122070312,114403600
2022-11-14,192.77000427246094,195.72999572753906,186.33999633789062,190.9499969482422,190.9499969482422,92226600
2022-11-15,195.8800048828125,200.82000732421875,192.05999755859375,194.4199981689453,194.4199981689453,91293800
2022-11-16,191.50999450683594,192.57000732421875,185.66000366210938,186.9199981689453,186.9199981689453,66567600
2022-11-17,183.9600067138672,186.16000366210938,180.89999389648438,183.1699981689453,183.1699981689453,64336000
2022-11-18,185.0500030517578,185.19000244140625,176.5500030517578,180.19000244140625,180.19000244140625,76048900
2022-11-21,175.85000610351562,176.77000427246094,167.5399932861328,167.8699951171875,167.8699951171875,92882700
2022-11-22,168.6300048828125,170.9199981689453,166.19000244140625,169.91000366210938,169.91000366210938,78452300
2022-11-23,173.57000732421875,183.6199951171875,172.5,183.1999969482422,183.1999969482422,109536700
2022-11-25,185.05999755859375,185.1999969482422,180.6300048828125,182.86000061035156,182.86000061035156,50672700
2022-11-28,179.9600067138672,188.5,179.0,182.9199981689453,182.9199981689453,92905200
2022-11-29,184.99000549316406,186.3800048828125,178.75,180.8300018310547,180.8300018310547,83357100
2022-11-30,182.42999267578125,194.75999450683594,180.6300048828125,194.6999969482422,194.6999969482422,109186400
2022-12-01,197.0800018310547,198.9199981689453,191.8000030517578,194.6999969482422,194.6999969482422,80046200
2022-12-02,191.77999877929688,196.25,191.11000061035156,194.86000061035156,194.86000061035156,73645900
2022-12-05,189.44000244140625,191.27000427246094,180.5500030517578,182.4499969482422,182.4499969482422,93122700
2022-12-06,181.22000122070312,183.64999389648438,175.3300018310547,179.82000732421875,179.82000732421875,92150800
2022-12-07,175.02999877929688,179.3800048828125,172.22000122070312,174.0399932861328,174.0399932861328,84213300
2022-12-08,172.1999969482422,175.1999969482422,169.05999755859375,173.44000244140625,173.44000244140625,97624500
2022-12-09,173.83999633789062,182.5,173.36000061035156,179.0500030517578,179.0500030517578,104872300
2022-12-12,176.10000610351562,177.3699951171875,167.52000427246094,167.82000732421875,167.82000732421875,109794500
2022-12-13,174.8699951171875,175.0500030517578,156.91000366210938,160.9499969482422,160.9499969482422,175862700
2022-12-14,159.25,161.6199951171875,155.30999755859375,156.8000030517578,156.8000030517578,140682300
2022-12-15,153.44000244140625,160.92999267578125,153.27999877929688,157.6699981689453,157.6699981689453,122334500
2022-12-16,159.63999938964844,160.99000549316406,150.0399932861328,150.22999572753906,150.22999572753906,139032200
2022-12-19,154.0,155.25,145.82000732421875,149.8699951171875,149.8699951171875,139390600