TSLA.csv

Date,High,Low,Open,Close,Volume,Adj Close
2019-09-30,48.79600143432617,47.22200012207031,48.599998474121094,48.17399978637695,29399000.0,48.17399978637695
2019-10-01,49.189998626708984,47.82600021362305,48.29999923706055,48.9379997253418,30813000.0,48.9379997253418
2019-10-02,48.93000030517578,47.88600158691406,48.65800094604492,48.625999450683594,28157000.0,48.625999450683594
2019-10-03,46.895999908447266,44.85599899291992,46.37200164794922,46.60599899291992,75422500.0,46.60599899291992
2019-10-04,46.95600128173828,45.61399841308594,46.321998596191406,46.2859992980957,39975000.0,46.2859992980957
2019-10-07,47.71200180053711,45.709999084472656,45.959999084472656,47.54399871826172,40321000.0,47.54399871826172
2019-10-08,48.78799819946289,46.900001525878906,47.17399978637695,48.0099983215332,43391000.0,48.0099983215332
2019-10-09,49.459999084472656,48.130001068115234,48.263999938964844,48.90599822998047,34472000.0,48.90599822998047
2019-10-10,49.85599899291992,48.316001892089844,49.055999755859375,48.948001861572266,31416500.0,48.948001861572266
2019-10-11,50.215999603271484,49.36199951171875,49.43000030517578,49.577999114990234,42377000.0,49.577999114990234
2019-10-14,51.709999084472656,49.42599868774414,49.58000183105469,51.391998291015625,51025000.0,51.391998291015625
2019-10-15,52.0,50.82400131225586,51.540000915527344,51.577999114990234,32164000.0,51.577999114990234
2019-10-16,52.41999816894531,51.38399887084961,51.47800064086914,51.95000076293945,33420500.0,51.95000076293945
2019-10-17,52.95600128173828,52.034000396728516,52.5,52.39400100708008,23846500.0,52.39400100708008
2019-10-18,52.560001373291016,51.02000045776367,52.13999938964844,51.38999938964844,28749000.0,51.38999938964844
2019-10-21,51.900001525878906,50.0359992980957,51.66600036621094,50.70000076293945,25101500.0,50.70000076293945
2019-10-22,51.66600036621094,50.16999816894531,50.86399841308594,51.11600112915039,23004000.0,51.11600112915039
2019-10-23,51.22800064086914,50.27000045776367,50.900001525878906,50.93600082397461,26305500.0,50.93600082397461
2019-10-24,60.986000061035156,57.84000015258789,59.67399978637695,59.93600082397461,148604500.0,59.93600082397461
2019-10-25,66.0,59.22200012207031,59.54399871826172,65.6259994506836,150030500.0,65.6259994506836
2019-10-28,68.16799926757812,64.5199966430664,65.50800323486328,65.54199981689453,94351500.0,65.54199981689453
2019-10-29,64.86000061035156,62.95000076293945,63.99800109863281,63.24399948120117,63421500.0,63.24399948120117
2019-10-30,63.757999420166016,61.99399948120117,62.599998474121094,63.00199890136719,48209000.0,63.00199890136719
2019-10-31,63.79999923706055,62.599998474121094,62.619998931884766,62.98400115966797,25335000.0,62.98400115966797
2019-11-01,63.29600143432617,61.959999084472656,63.263999938964844,62.6619987487793,31919500.0,62.6619987487793
2019-11-04,64.38800048828125,61.85200119018555,62.959999084472656,63.49399948120117,43935000.0,63.49399948120117
2019-11-05,64.7020034790039,63.2239990234375,63.92399978637695,63.444000244140625,34717000.0,63.444000244140625
2019-11-06,65.34400177001953,62.900001525878906,63.599998474121094,65.31600189208984,39704500.0,65.31600189208984
2019-11-07,68.30000305175781,65.60399627685547,65.8280029296875,67.10800170898438,72336500.0,67.10800170898438
2019-11-08,67.49199676513672,66.5,66.9000015258789,67.4280014038086,30346000.0,67.4280014038086
2019-11-11,69.83799743652344,68.4000015258789,68.79000091552734,69.01799774169922,49933500.0,69.01799774169922
2019-11-12,70.0739974975586,68.80799865722656,69.37999725341797,69.98600006103516,36797000.0,69.98600006103516
2019-11-13,71.26599884033203,69.03600311279297,71.0,69.22200012207031,42100500.0,69.22200012207031
2019-11-14,70.76799774169922,68.58200073242188,69.22200012207031,69.87000274658203,32324500.0,69.87000274658203
2019-11-15,70.55999755859375,69.6719970703125,70.12799835205078,70.43399810791016,24045000.0,70.43399810791016
2019-11-18,70.62999725341797,69.22000122070312,70.58399963378906,69.99800109863281,22002000.0,69.99800109863281
2019-11-19,71.99800109863281,69.55999755859375,70.3499984741211,71.90399932861328,38624000.0,71.90399932861328
2019-11-20,72.23999786376953,69.91400146484375,72.0,70.44400024414062,33625500.0,70.44400024414062
2019-11-21,72.16799926757812,70.80000305175781,70.9020004272461,70.96600341796875,30550000.0,70.96600341796875
2019-11-22,68.19999694824219,66.0,68.03199768066406,66.60800170898438,84353000.0,66.60800170898438
2019-11-25,68.91400146484375,66.89199829101562,68.86399841308594,67.26799774169922,61697500.0,67.26799774169922
2019-11-26,67.0999984741211,65.41999816894531,67.05400085449219,65.78399658203125,39737000.0,65.78399658203125
2019-11-27,66.78600311279297,65.71399688720703,66.2239990234375,66.25800323486328,27778000.0,66.25800323486328
2019-11-29,66.25199890136719,65.5,66.22200012207031,65.98799896240234,12328000.0,65.98799896240234
2019-12-02,67.2760009765625,65.73799896240234,65.87999725341797,66.9739990234375,30372500.0,66.9739990234375
2019-12-03,67.58200073242188,66.43800354003906,66.52400207519531,67.23999786376953,32868500.0,67.23999786376953
2019-12-04,67.5719985961914,66.56999969482422,67.55000305175781,66.60600280761719,27665000.0,66.60600280761719
2019-12-05,66.88400268554688,65.44999694824219,66.56600189208984,66.0739974975586,18623000.0,66.0739974975586
2019-12-06,67.77200317382812,66.9540023803711,67.0,67.1780014038086,38062000.0,67.1780014038086
2019-12-09,68.88999938964844,67.01599884033203,67.31800079345703,67.90599822998047,45115500.0,67.90599822998047
2019-12-10,70.14600372314453,67.86199951171875,67.99199676513672,69.76799774169922,44141500.0,69.76799774169922
2019-12-11,71.43800354003906,70.21800231933594,70.3759994506836,70.54000091552734,34489000.0,70.54000091552734
2019-12-12,72.5479965209961,70.64600372314453,70.98400115966797,71.93599700927734,38819500.0,71.93599700927734
2019-12-13,73.04199981689453,70.9280014038086,72.20999908447266,71.6780014038086,32854500.0,71.6780014038086
2019-12-16,76.72200012207031,72.5,72.51000213623047,76.30000305175781,90871000.0,76.30000305175781
2019-12-17,77.0999984741211,75.18000030517578,75.7979965209961,75.7979965209961,42484000.0,75.7979965209961
2019-12-18,79.04399871826172,76.11599731445312,76.1259994506836,78.62999725341797,70605000.0,78.62999725341797
2019-12-19,81.37000274658203,79.30000305175781,79.46399688720703,80.80799865722656,90535500.0,80.80799865722656
2019-12-20,82.5999984741211,80.03800201416016,82.05799865722656,81.11799621582031,73763500.0,81.11799621582031
2019-12-23,84.4020004272461,82.0,82.35600280761719,83.84400177001953,66598000.0,83.84400177001953
2019-12-24,85.09400177001953,82.53800201416016,83.6719970703125,85.05000305175781,40273500.0,85.05000305175781
2019-12-26,86.69599914550781,85.2699966430664,85.58200073242188,86.18800354003906,53169500.0,86.18800354003906
2019-12-27,87.06199645996094,85.22200012207031,87.0,86.07599639892578,49728500.0,86.07599639892578
2019-12-30,85.80000305175781,81.85199737548828,85.75800323486328,82.94000244140625,62932000.0,82.94000244140625
2019-12-31,84.25800323486328,80.41600036621094,81.0,83.66600036621094,51428500.0,83.66600036621094
2020-01-02,86.13999938964844,84.34200286865234,84.9000015258789,86.052001953125,47660500.0,86.052001953125
2020-01-03,90.80000305175781,87.38400268554688,88.0999984741211,88.60199737548828,88892500.0,88.60199737548828
2020-01-06,90.31199645996094,88.0,88.09400177001953,90.30799865722656,50665000.0,90.30799865722656
2020-01-07,94.32599639892578,90.6719970703125,92.27999877929688,93.81199645996094,89410500.0,93.81199645996094
2020-01-08,99.697998046875,93.64600372314453,94.73999786376953,98.4280014038086,155721500.0,98.4280014038086
2020-01-09,99.76000213623047,94.5739974975586,99.41999816894531,96.26799774169922,142202000.0,96.26799774169922
2020-01-10,96.98799896240234,94.73999786376953,96.35800170898438,95.62999725341797,64797500.0,95.62999725341797
2020-01-13,105.1259994506836,98.4000015258789,98.69999694824219,104.97200012207031,132588000.0,104.97200012207031
2020-01-14,109.48200225830078,104.9800033569336,108.85199737548828,107.58399963378906,144981000.0,107.58399963378906
2020-01-15,107.56800079345703,103.35800170898438,105.9520034790039,103.69999694824219,86844000.0,103.69999694824219
2020-01-16,102.89199829101562,98.43399810791016,98.75,102.697998046875,108683500.0,102.697998046875
2020-01-17,103.13400268554688,100.63200378417969,101.52200317382812,102.0999984741211,68145500.0,102.0999984741211
2020-01-21,109.71600341796875,105.68199920654297,106.05000305175781,109.44000244140625,89017500.0,109.44000244140625
2020-01-22,118.9000015258789,111.81999969482422,114.37799835205078,113.91200256347656,156845000.0,113.91200256347656
2020-01-23,116.4000015258789,111.12000274658203,112.8499984741211,114.44000244140625,98255000.0,114.44000244140625
2020-01-24,114.77200317382812,110.85199737548828,114.1259994506836,112.96399688720703,71768000.0,112.96399688720703
2020-01-27,112.88800048828125,107.85600280761719,108.39800262451172,111.60399627685547,68040500.0,111.60399627685547
2020-01-28,115.36199951171875,111.61599731445312,113.697998046875,113.37999725341797,58942500.0,113.37999725341797
2020-01-29,117.95999908447266,113.48600006103516,115.13800048828125,116.197998046875,89007500.0,116.197998046875
2020-01-30,130.17599487304688,123.5999984741211,126.48400115966797,128.16200256347656,145028500.0,128.16200256347656
2020-01-31,130.60000610351562,126.50399780273438,128.0,130.11399841308594,78596500.0,130.11399841308594
2020-02-03,157.22799682617188,134.70399475097656,134.73800659179688,156.0,235325000.0,156.0
2020-02-04,193.79800415039062,166.7760009765625,176.5919952392578,177.41200256347656,304694000.0,177.41200256347656
2020-02-05,169.1959991455078,140.82200622558594,164.65199279785156,146.94000244140625,242119000.0,146.94000244140625
2020-02-06,159.16600036621094,137.39999389648438,139.98399353027344,149.79200744628906,199404000.0,149.79200744628906
2020-02-07,153.9499969482422,146.0,146.11000061035156,149.61399841308594,85317500.0,149.61399841308594
2020-02-10,163.9980010986328,150.47999572753906,160.0,154.25599670410156,123446000.0,154.25599670410156
2020-02-11,156.70199584960938,151.60000610351562,153.75799560546875,154.87600708007812,58487500.0,154.87600708007812
2020-02-12,157.9499969482422,152.6739959716797,155.57400512695312,153.45799255371094,60112500.0,153.45799255371094
2020-02-13,163.60000610351562,147.0,148.3679962158203,160.8000030517578,131446500.0,160.8000030517578
2020-02-14,162.593994140625,157.10000610351562,157.44400024414062,160.00599670410156,78468500.0,160.00599670410156
2020-02-18,172.0,166.4720001220703,168.32000732421875,171.67999267578125,81908500.0,171.67999267578125
2020-02-19,188.95599365234375,180.20399475097656,184.6999969482422,183.48399353027344,127115000.0,183.48399353027344
2020-02-20,182.39999389648438,171.98800659179688,182.38999938964844,179.8820037841797,88174500.0,179.8820037841797
2020-02-21,182.61199951171875,176.08999633789062,181.39599609375,180.1999969482422,71574000.0,180.1999969482422
2020-02-24,172.6999969482422,164.44000244140625,167.8000030517578,166.75799560546875,75961000.0,166.75799560546875
2020-02-25,171.32000732421875,157.39999389648438,169.8000030517578,159.98199462890625,86452500.0,159.98199462890625
2020-02-26,162.66200256347656,155.2220001220703,156.5,155.75999450683594,70427500.0,155.75999450683594
2020-02-27,147.95399475097656,133.8000030517578,146.0,135.8000030517578,121386000.0,135.8000030517578
2020-02-28,138.10400390625,122.30400085449219,125.94000244140625,133.59800720214844,121114500.0,133.59800720214844
2020-03-02,148.73800659179688,137.33399963378906,142.2519989013672,148.7239990234375,100975000.0,148.7239990234375
2020-03-03,161.39599609375,143.2220001220703,161.0,149.1020050048828,128920000.0,149.1020050048828
2020-03-04,153.3040008544922,144.9459991455078,152.79200744628906,149.89999389648438,75245000.0,149.89999389648438
2020-03-05,149.14999389648438,143.61399841308594,144.75399780273438,144.9080047607422,54263500.0,144.9080047607422
2020-03-06,141.39999389648438,136.85400390625,138.0,140.6959991455078,63314500.0,140.6959991455078
2020-03-09,132.60000610351562,121.0,121.0780029296875,121.5999984741211,85368500.0,121.5999984741211
2020-03-10,133.60000610351562,121.5999984741211,131.88600158691406,129.0659942626953,77972000.0,129.0659942626953
2020-03-11,130.71600341796875,122.5999984741211,128.0399932861328,126.84600067138672,66612500.0,126.84600067138672
2020-03-12,118.9000015258789,109.25,116.1780014038086,112.11000061035156,94545500.0,112.11000061035156
2020-03-13,121.51399993896484,100.4000015258789,119.0,109.3239974975586,113201500.0,109.3239974975586
2020-03-16,98.9739990234375,88.43399810791016,93.9000015258789,89.01399993896484,102447500.0,89.01399993896484
2020-03-17,94.37000274658203,79.19999694824219,88.00199890136719,86.04000091552734,119973000.0,86.04000091552734
2020-03-18,80.97200012207031,70.10199737548828,77.80000305175781,72.24400329589844,118931000.0,72.24400329589844
2020-03-19,90.4000015258789,71.69200134277344,74.94000244140625,85.52799987792969,150977500.0,85.52799987792969
2020-03-20,95.4000015258789,85.15799713134766,87.63999938964844,85.50599670410156,141427500.0,85.50599670410156
2020-03-23,88.4000015258789,82.0999984741211,86.72000122070312,86.85800170898438,82272500.0,86.85800170898438
2020-03-24,102.73799896240234,94.80000305175781,95.45999908447266,101.0,114476000.0,101.0
2020-03-25,111.4000015258789,102.22200012207031,109.05000305175781,107.8499984741211,106113500.0,107.8499984741211
2020-03-26,112.0,102.44999694824219,109.47799682617188,105.63200378417969,86903500.0,105.63200378417969
2020-03-27,105.16000366210938,98.80599975585938,101.0,102.87200164794922,71887000.0,102.87200164794922
2020-03-30,103.33000183105469,98.24600219726562,102.052001953125,100.4260025024414,59990500.0,100.4260025024414
2020-03-31,108.59200286865234,99.4000015258789,100.25,104.80000305175781,88857500.0,104.80000305175781
2020-04-01,102.79000091552734,95.0199966430664,100.80000305175781,96.31199645996094,66766000.0,96.31199645996094
2020-04-02,98.85199737548828,89.27999877929688,96.20600128173828,90.89399719238281,99292000.0,90.89399719238281
2020-04-03,103.0979995727539,93.6780014038086,101.9000015258789,96.00199890136719,112810500.0,96.00199890136719
2020-04-06,104.19999694824219,99.59200286865234,102.23999786376953,103.24800109863281,74509000.0,103.24800109863281
2020-04-07,113.0,106.46800231933594,109.0,109.08999633789062,89599000.0,109.08999633789062
2020-04-08,111.44200134277344,106.66600036621094,110.83999633789062,109.76799774169922,63280000.0,109.76799774169922
2020-04-09,115.03600311279297,111.4219970703125,112.41799926757812,114.5999984741211,68250000.0,114.5999984741211
2020-04-13,130.39999389648438,116.10600280761719,118.03199768066406,130.19000244140625,112377000.0,130.19000244140625
2020-04-14,148.37600708007812,138.48599243164062,139.79400634765625,141.97799682617188,152882500.0,141.97799682617188
2020-04-15,150.62600708007812,142.0,148.39999389648438,145.96600341796875,117885000.0,145.96600341796875
2020-04-16,151.88999938964844,141.343994140625,143.38800048828125,149.04200744628906,103289500.0,149.04200744628906
2020-04-17,154.99000549316406,149.53199768066406,154.45599365234375,150.7779998779297,65641000.0,150.7779998779297
2020-04-20,153.11399841308594,142.44200134277344,146.5399932861328,149.27200317382812,73733000.0,149.27200317382812
2020-04-21,150.66600036621094,134.75799560546875,146.0240020751953,137.343994140625,101045500.0,137.343994140625
2020-04-22,146.8000030517578,137.74200439453125,140.79600524902344,146.4219970703125,70827500.0,146.4219970703125
2020-04-23,146.8000030517578,140.62600708007812,145.52000427246094,141.12600708007812,66183500.0,141.12600708007812
2020-04-24,146.14599609375,139.63600158691406,142.16200256347656,145.02999877929688,66060000.0,145.02999877929688
2020-04-27,159.8979949951172,147.0,147.52200317382812,159.75,103407000.0,159.75
2020-04-28,161.0,151.33799743652344,159.1280059814453,153.82400512695312,76110000.0,153.82400512695312
2020-04-29,160.63999938964844,156.6320037841797,158.03399658203125,160.1020050048828,81080000.0,160.1020050048828
2020-04-30,173.96400451660156,152.6999969482422,171.03799438476562,156.37600708007812,142359500.0,156.37600708007812
2020-05-01,154.5540008544922,136.60800170898438,151.0,140.26400756835938,162659000.0,140.26400756835938
2020-05-04,152.39999389648438,139.60000610351562,140.1999969482422,152.23800659179688,96185500.0,152.23800659179688
2020-05-05,159.78399658203125,152.43600463867188,157.95799255371094,153.64199829101562,84958500.0,153.64199829101562
2020-05-06,157.9600067138672,152.2220001220703,155.3000030517578,156.51600646972656,55616000.0,156.51600646972656
2020-05-07,159.27999877929688,154.47000122070312,155.44200134277344,156.00799560546875,57638500.0,156.00799560546875
2020-05-08,164.8000030517578,157.40199279785156,158.75399780273438,163.88400268554688,80432500.0,163.88400268554688
2020-05-11,164.8000030517578,157.0,158.1020050048828,162.25799560546875,82598000.0,162.25799560546875
2020-05-12,168.6580047607422,161.60000610351562,165.39999389648438,161.8820037841797,79534500.0,161.8820037841797
2020-05-13,165.1999969482422,152.66000366210938,164.16600036621094,158.19200134277344,95327500.0,158.19200134277344
2020-05-14,160.6719970703125,152.8000030517578,156.0,160.66600036621094,68411000.0,160.66600036621094
2020-05-15,161.00999450683594,157.30999755859375,158.07000732421875,159.83399963378906,52592000.0,159.83399963378906
2020-05-18,166.94400024414062,160.7760009765625,165.55599975585938,162.7259979248047,58329000.0,162.7259979248047
2020-05-19,164.41400146484375,161.21600341796875,163.03399658203125,161.6020050048828,48182500.0,161.6020050048828
2020-05-20,165.1999969482422,162.36000061035156,164.10000610351562,163.11199951171875,36546500.0,163.11199951171875
2020-05-21,166.5,159.1999969482422,163.1999969482422,165.52000427246094,61273000.0,165.52000427246094
2020-05-22,166.3560028076172,162.39999389648438,164.4340057373047,163.37600708007812,49937500.0,163.37600708007812
2020-05-26,166.9199981689453,163.14199829101562,166.89999389648438,163.7740020751953,40448500.0,163.7740020751953
2020-05-27,165.54200744628906,157.0,164.1719970703125,164.04600524902344,57747500.0,164.04600524902344
2020-05-28,164.9499969482422,160.33799743652344,162.70199584960938,161.16200256347656,36278000.0,161.16200256347656
2020-05-29,167.0,160.8419952392578,161.75,167.0,58822500.0,167.0
2020-06-01,179.8000030517578,170.82000732421875,171.60000610351562,179.6199951171875,74697500.0,179.6199951171875
2020-06-02,181.73199462890625,174.1999969482422,178.94000244140625,176.31199645996094,67828000.0,176.31199645996094
2020-06-03,179.58799743652344,176.02000427246094,177.62399291992188,176.5919952392578,39747500.0,176.5919952392578
2020-06-04,179.14999389648438,171.68800354003906,177.9759979248047,172.87600708007812,44438500.0,172.87600708007812
2020-06-05,177.3040008544922,173.24000549316406,175.5679931640625,177.1320037841797,39059500.0,177.1320037841797
2020-06-08,190.0,181.83200073242188,183.8000030517578,189.98399353027344,70873500.0,189.98399353027344
2020-06-09,190.88800048828125,184.78599548339844,188.0019989013672,188.13400268554688,56941000.0,188.13400268554688
2020-06-10,205.49600219726562,196.5,198.37600708007812,205.00999450683594,92817000.0,205.00999450683594
2020-06-11,203.79200744628906,194.39999389648438,198.0399932861328,194.5679931640625,79582500.0,194.5679931640625
2020-06-12,197.5959930419922,182.52000427246094,196.0,187.05599975585938,83817000.0,187.05599975585938
2020-06-15,199.76800537109375,181.6999969482422,183.55799865722656,198.17999267578125,78486000.0,198.17999267578125
2020-06-16,202.5760040283203,192.47799682617188,202.3699951171875,196.42599487304688,70255500.0,196.42599487304688
2020-06-17,201.0,196.51400756835938,197.54200744628906,198.35800170898438,49454000.0,198.35800170898438
2020-06-18,203.83999633789062,198.8939971923828,200.60000610351562,200.79200744628906,48759500.0,200.79200744628906
2020-06-19,203.19400024414062,198.26800537109375,202.55599975585938,200.17999267578125,43398500.0,200.17999267578125
2020-06-22,201.7760009765625,198.00399780273438,199.99000549316406,198.86399841308594,31812000.0,198.86399841308594
2020-06-23,202.39999389648438,198.802001953125,199.7760009765625,200.3560028076172,31826500.0,200.3560028076172
2020-06-24,200.17599487304688,190.6280059814453,198.82200622558594,192.1699981689453,54798000.0,192.1699981689453
2020-06-25,197.1959991455078,187.42999267578125,190.85400390625,197.1959991455078,46272500.0,197.1959991455078
2020-06-26,199.0,190.9739990234375,198.95599365234375,191.947998046875,44274500.0,191.947998046875
2020-06-29,202.0,189.70399475097656,193.802001953125,201.8699951171875,45132000.0,201.8699951171875
2020-06-30,217.53799438476562,200.74600219726562,201.3000030517578,215.96200561523438,84592500.0,215.96200561523438
2020-07-01,227.0659942626953,216.10000610351562,216.60000610351562,223.92599487304688,66634500.0,223.92599487304688
2020-07-02,245.60000610351562,237.1199951171875,244.29600524902344,241.73199462890625,86250500.0,241.73199462890625
2020-07-06,275.5580139160156,253.20799255371094,255.33799743652344,274.3160095214844,102849500.0,274.3160095214844
2020-07-07,285.8999938964844,267.3420104980469,281.00201416015625,277.97198486328125,107448500.0,277.97198486328125
2020-07-08,283.4519958496094,262.26800537109375,281.0,273.1759948730469,81556500.0,273.1759948730469
2020-07-09,281.7120056152344,270.2560119628906,279.39801025390625,278.8559875488281,58588000.0,278.8559875488281
2020-07-10,309.78399658203125,275.2019958496094,279.20001220703125,308.92999267578125,116688000.0,308.92999267578125
2020-07-13,358.99798583984375,294.22198486328125,331.79998779296875,299.4119873046875,194927000.0,299.4119873046875
2020-07-14,318.0,286.20001220703125,311.20001220703125,303.3599853515625,117090500.0,303.3599853515625
2020-07-15,310.0,291.3999938964844,308.6000061035156,309.2019958496094,81839000.0,309.2019958496094
2020-07-16,306.3420104980469,293.20001220703125,295.4320068359375,300.12799072265625,71504000.0,300.12799072265625
2020-07-17,307.50201416015625,298.0,302.69000244140625,300.1679992675781,46650000.0,300.1679992675781
2020-07-20,330.0,297.6000061035156,303.802001953125,328.6000061035156,85607000.0,328.6000061035156
2020-07-21,335.0,311.6000061035156,327.9859924316406,313.6719970703125,80536000.0,313.6719970703125
2020-07-22,325.28399658203125,312.3999938964844,319.79998779296875,318.46600341796875,70805500.0,318.46600341796875
2020-07-23,337.79998779296875,296.15399169921875,335.7900085449219,302.614013671875,121642500.0,302.614013671875
2020-07-24,293.0,273.3080139160156,283.2019958496094,283.3999938964844,96983000.0,283.3999938964844
2020-07-27,309.5880126953125,282.6000061035156,287.0,307.9200134277344,80243500.0,307.9200134277344
2020-07-28,312.94000244140625,294.8840026855469,300.79998779296875,295.2980041503906,79043500.0,295.2980041503906
2020-07-29,306.9620056152344,297.3999938964844,300.20001220703125,299.8219909667969,47134500.0,299.8219909667969
2020-07-30,302.64801025390625,294.20001220703125,297.6000061035156,297.49798583984375,38105000.0,297.49798583984375
2020-07-31,303.4100036621094,284.1960144042969,303.0,286.1520080566406,61041000.0,286.1520080566406
2020-08-03,301.9620056152344,288.8760070800781,289.8399963378906,297.0,44046500.0,297.0
2020-08-04,305.48199462890625,292.3999938964844,299.00201416015625,297.3999938964844,42075000.0,297.3999938964844
2020-08-05,299.9679870605469,293.6619873046875,298.5979919433594,297.0039978027344,24739000.0,297.0039978027344
2020-08-06,303.4620056152344,295.4519958496094,298.1659851074219,297.9159851074219,29961500.0,297.9159851074219
2020-08-07,299.95001220703125,283.00201416015625,299.9079895019531,290.5419921875,44482000.0,290.5419921875
2020-08-10,291.5,277.1679992675781,289.6000061035156,283.7139892578125,37611500.0,283.7139892578125
2020-08-11,284.0,273.0,279.20001220703125,274.87799072265625,43129000.0,274.87799072265625
2020-08-12,317.0,287.0,294.0,310.9519958496094,109147000.0,310.9519958496094
2020-08-13,330.2359924316406,313.4519958496094,322.20001220703125,324.20001220703125,102126500.0,324.20001220703125
2020-08-14,333.760009765625,325.3280029296875,332.99798583984375,330.1419982910156,62888000.0,330.1419982910156
2020-08-17,369.1719970703125,334.5660095214844,335.3999938964844,367.12799072265625,101211500.0,367.12799072265625
2020-08-18,384.7799987792969,369.0220031738281,379.7980041503906,377.4179992675781,82372500.0,377.4179992675781
2020-08-19,382.20001220703125,368.24200439453125,373.0,375.70599365234375,61026500.0,375.70599365234375
2020-08-20,404.39801025390625,371.4119873046875,372.135986328125,400.3659973144531,103059000.0,400.3659973144531
2020-08-21,419.0979919433594,405.010009765625,408.9519958496094,409.9960021972656,107448000.0,409.9960021972656
2020-08-24,425.79998779296875,385.5039978027344,425.2560119628906,402.8399963378906,100318000.0,402.8399963378906
2020-08-25,405.5899963378906,393.6000061035156,394.9779968261719,404.6679992675781,53294500.0,404.6679992675781
2020-08-26,433.20001220703125,410.72601318359375,412.0,430.6340026855469,71197000.0,430.6340026855469
2020-08-27,459.1199951171875,428.5,436.0920104980469,447.75,118465000.0,447.75
2020-08-28,463.697998046875,437.3039855957031,459.02398681640625,442.67999267578125,100406000.0,442.67999267578125
2020-08-31,500.1400146484375,440.1099853515625,444.6099853515625,498.32000732421875,118374400.0,498.32000732421875
2020-09-01,502.489990234375,470.510009765625,502.1400146484375,475.04998779296875,89841100.0,475.04998779296875
2020-09-02,479.0400085449219,405.1199951171875,478.989990234375,447.3699951171875,96176100.0,447.3699951171875
2020-09-03,431.79998779296875,402.0,407.2300109863281,407.0,87596100.0,407.0
2020-09-04,428.0,372.0199890136719,402.80999755859375,418.32000732421875,110321900.0,418.32000732421875
2020-09-08,368.739990234375,329.8800048828125,356.0,330.2099914550781,115465700.0,330.2099914550781
2020-09-09,369.0,341.510009765625,356.6000061035156,366.2799987792969,79465800.0,366.2799987792969
2020-09-10,398.989990234375,360.55999755859375,386.2099914550781,371.3399963378906,84930600.0,371.3399963378906
2020-09-11,382.5,360.5,381.94000244140625,372.7200012207031,60717500.0,372.7200012207031
2020-09-14,420.0,373.29998779296875,380.95001220703125,419.6199951171875,83020600.0,419.6199951171875
2020-09-15,461.94000244140625,430.70001220703125,436.55999755859375,449.760009765625,97298200.0,449.760009765625
2020-09-16,457.7900085449219,435.30999755859375,439.8699951171875,441.760009765625,72279300.0,441.760009765625
2020-09-17,437.7900085449219,408.0,415.6000061035156,423.42999267578125,76779200.0,423.42999267578125
2020-09-18,451.0,428.79998779296875,447.94000244140625,442.1499938964844,86406800.0,442.1499938964844
2020-09-21,455.67999267578125,407.07000732421875,453.1300048828125,449.3900146484375,109476800.0,449.3900146484375
2020-09-22,437.760009765625,417.6000061035156,429.6000061035156,424.2300109863281,79580800.0,424.2300109863281
2020-09-23,412.1499938964844,375.8800048828125,405.1600036621094,380.3599853515625,95074200.0,380.3599853515625
2020-09-24,399.5,351.29998779296875,363.79998779296875,387.7900085449219,96561100.0,387.7900085449219
2020-09-25,408.7300109863281,391.29998779296875,393.4700012207031,407.3399963378906,67208500.0,407.3399963378906
2020-09-28,428.0799865722656,415.54998779296875,424.6199951171875,421.20001220703125,49719600.0,421.20001220703125
2020-09-29,428.5,411.6000061035156,416.0,419.07000732421875,50219300.0,419.07000732421875
2020-09-30,433.92999267578125,420.4700012207031,421.32000732421875,429.010009765625,48145600.0,429.010009765625
2020-10-01,448.8800048828125,434.4200134277344,440.760009765625,448.1600036621094,50741500.0,448.1600036621094
2020-10-02,439.1300048828125,415.0,421.3900146484375,415.0899963378906,71430000.0,415.0899963378906
2020-10-05,433.6400146484375,419.3299865722656,423.3500061035156,425.67999267578125,44722800.0,425.67999267578125
2020-10-06,428.7799987792969,406.04998779296875,423.7900085449219,413.9800109863281,49146300.0,413.9800109863281
2020-10-07,429.8999938964844,413.8500061035156,419.8699951171875,425.29998779296875,43127700.0,425.29998779296875
2020-10-08,439.0,425.29998779296875,438.44000244140625,425.9200134277344,40421100.0,425.9200134277344
2020-10-09,434.5899963378906,426.4599914550781,430.1300048828125,434.0,28925700.0,434.0
2020-10-12,448.739990234375,438.5799865722656,442.0,442.29998779296875,38791100.0,442.29998779296875
2020-10-13,448.8900146484375,436.6000061035156,443.3500061035156,446.6499938964844,34463700.0,446.6499938964844
2020-10-14,465.8999938964844,447.3500061035156,449.7799987792969,461.29998779296875,47879700.0,461.29998779296875
2020-10-15,456.57000732421875,442.5,450.30999755859375,448.8800048828125,35672400.0,448.8800048828125
2020-10-16,455.95001220703125,438.8500061035156,454.44000244140625,439.6700134277344,32775900.0,439.6700134277344
2020-10-19,447.0,428.8699951171875,446.239990234375,430.8299865722656,36287800.0,430.8299865722656
2020-10-20,431.75,419.04998779296875,431.75,421.94000244140625,31656300.0,421.94000244140625
2020-10-21,432.95001220703125,421.25,422.70001220703125,422.6400146484375,32370500.0,422.6400146484375
2020-10-22,445.2300109863281,424.510009765625,441.9200134277344,425.7900085449219,39993200.0,425.7900085449219
2020-10-23,422.8900146484375,407.3800048828125,421.8399963378906,420.6300048828125,33717000.0,420.6300048828125
2020-10-26,425.760009765625,410.0,411.6300048828125,420.2799987792969,28239200.0,420.2799987792969
2020-10-27,430.5,420.1000061035156,423.760009765625,424.67999267578125,22686500.0,424.67999267578125
2020-10-28,418.6000061035156,406.0,416.4800109863281,406.0199890136719,25451400.0,406.0199890136719
2020-10-29,418.05999755859375,406.4599914550781,409.9599914550781,410.8299865722656,22655300.0,410.8299865722656
2020-10-30,407.5899963378906,379.1099853515625,406.8999938964844,388.0400085449219,42511300.0,388.0400085449219
2020-11-02,406.9800109863281,392.29998779296875,394.0,400.510009765625,29021100.0,400.510009765625
2020-11-03,427.7699890136719,406.69000244140625,409.7300109863281,423.8999938964844,34351700.0,423.8999938964844
2020-11-04,435.3999938964844,417.1000061035156,430.6199951171875,420.9800109863281,32143100.0,420.9800109863281
2020-11-05,440.0,424.0,428.29998779296875,438.0899963378906,28414500.0,438.0899963378906
2020-11-06,436.57000732421875,424.2799987792969,436.1000061035156,429.95001220703125,21706000.0,429.95001220703125
2020-11-09,452.5,421.0,439.5,421.260009765625,34833000.0,421.260009765625
2020-11-10,420.0899963378906,396.0299987792969,420.0899963378906,410.3599853515625,30284200.0,410.3599853515625
2020-11-11,418.70001220703125,410.5799865722656,416.45001220703125,417.1300048828125,17357700.0,417.1300048828125
2020-11-12,423.0,409.5199890136719,415.04998779296875,411.760009765625,19855100.0,411.760009765625
2020-11-13,412.5299987792969,401.6600036621094,410.8500061035156,408.5,19771100.0,408.5
2020-11-16,412.45001220703125,404.0899963378906,408.92999267578125,408.0899963378906,26838600.0,408.0899963378906
2020-11-17,462.0,433.010009765625,460.1700134277344,441.6099853515625,61188300.0,441.6099853515625
2020-11-18,496.0,443.5,448.3500061035156,486.6400146484375,78044000.0,486.6400146484375
2020-11-19,508.6099853515625,487.57000732421875,492.0,499.2699890136719,62475300.0,499.2699890136719
2020-11-20,502.5,489.05999755859375,497.989990234375,489.6099853515625,32911900.0,489.6099853515625
2020-11-23,526.0,501.7900085449219,503.5,521.8499755859375,50260300.0,521.8499755859375
2020-11-24,559.989990234375,526.2000122070312,540.4000244140625,555.3800048828125,53648500.0,555.3800048828125
2020-11-25,574.0,545.3699951171875,550.0599975585938,574.0,48930200.0,574.0
2020-11-27,598.780029296875,578.4500122070312,581.1599731445312,585.760009765625,37561100.0,585.760009765625
2020-11-30,607.7999877929688,554.510009765625,602.2100219726562,567.5999755859375,63003100.0,567.5999755859375
2020-12-01,597.8499755859375,572.0499877929688,597.5900268554688,584.760009765625,40103500.0,584.760009765625
2020-12-02,571.5399780273438,541.2100219726562,556.4400024414062,568.8200073242188,47775700.0,568.8200073242188
2020-12-03,598.969970703125,582.4299926757812,590.02001953125,593.3800048828125,42552000.0,593.3800048828125
2020-12-04,599.0399780273438,585.5,591.010009765625,599.0399780273438,29401300.0,599.0399780273438
2020-12-07,648.7899780273438,603.0499877929688,604.9199829101562,641.760009765625,56309700.0,641.760009765625
2020-12-08,651.280029296875,618.5,625.510009765625,649.8800048828125,64265000.0,649.8800048828125
2020-12-09,654.3200073242188,588.0,653.6900024414062,604.47998046875,71291200.0,604.47998046875
2020-12-10,627.75,566.3400268554688,574.3699951171875,627.0700073242188,67083200.0,627.0700073242188
2020-12-11,624.0,596.7999877929688,615.010009765625,609.989990234375,46475000.0,609.989990234375
2020-12-14,642.75,610.2000122070312,619.0,639.8300170898438,52040600.0,639.8300170898438
2020-12-15,646.9000244140625,623.7999877929688,643.280029296875,633.25,45071500.0,633.25
2020-12-16,632.5,605.0,628.22998046875,622.77001953125,42095800.0,622.77001953125
2020-12-17,658.8200073242188,619.5,628.1900024414062,655.9000244140625,56270100.0,655.9000244140625
2020-12-18,695.0,628.5399780273438,668.9000244140625,695.0,222126200.0,695.0
2020-12-21,668.5,646.0700073242188,666.239990234375,649.8599853515625,58045300.0,649.8599853515625
2020-12-22,649.8800048828125,614.22998046875,648.0,640.3400268554688,51716000.0,640.3400268554688
2020-12-23,651.5,622.5700073242188,632.2000122070312,645.97998046875,33173000.0,645.97998046875
2020-12-24,666.0900268554688,641.0,642.989990234375,661.77001953125,22865600.0,661.77001953125
2020-12-28,681.4000244140625,660.7999877929688,674.510009765625,663.6900024414062,32278600.0,663.6900024414062
2020-12-29,669.9000244140625,655.0,661.0,665.989990234375,22910800.0,665.989990234375
2020-12-30,696.5999755859375,668.3599853515625,672.0,694.780029296875,42846000.0,694.780029296875
2020-12-31,718.719970703125,691.1199951171875,699.989990234375,705.6699829101562,49649900.0,705.6699829101562
2021-01-04,744.489990234375,717.1900024414062,719.4600219726562,729.77001953125,48638200.0,729.77001953125
2021-01-05,740.8400268554688,719.2000122070312,723.6599731445312,735.1099853515625,32245200.0,735.1099853515625
2021-01-06,774.0,749.0999755859375,758.489990234375,755.97998046875,44700000.0,755.97998046875
2021-01-07,816.989990234375,775.2000122070312,777.6300048828125,816.0399780273438,51498900.0,816.0399780273438
2021-01-08,884.489990234375,838.3900146484375,856.0,880.02001953125,75055500.0,880.02001953125
2021-01-11,854.4299926757812,803.6199951171875,849.4000244140625,811.1900024414062,59301600.0,811.1900024414062
2021-01-12,868.0,827.3400268554688,831.0,849.4400024414062,46270700.0,849.4400024414062
2021-01-13,860.469970703125,832.0,852.760009765625,854.4099731445312,33312500.0,854.4099731445312
2021-01-14,863.0,838.75,843.3900146484375,845.0,31266300.0,845.0
2021-01-15,859.9000244140625,819.0999755859375,852.0,826.1599731445312,38777600.0,826.1599731445312
2021-01-19,850.0,833.0,837.7999877929688,844.5499877929688,25367000.0,844.5499877929688
2021-01-20,859.5,837.280029296875,858.739990234375,850.4500122070312,25665900.0,850.4500122070312
2021-01-21,855.719970703125,841.4199829101562,855.0,844.989990234375,20521100.0,844.989990234375
2021-01-22,848.0,828.6199951171875,834.3099975585938,846.6400146484375,20066500.0,846.6400146484375
2021-01-25,900.4000244140625,838.8200073242188,855.0,880.7999877929688,41173400.0,880.7999877929688
2021-01-26,895.9000244140625,871.5999755859375,891.3800048828125,883.0900268554688,23131600.0,883.0900268554688
2021-01-27,891.5,858.6599731445312,870.3499755859375,864.1599731445312,27334000.0,864.1599731445312
2021-01-28,848.0,801.0,820.0,835.4299926757812,26378000.0,835.4299926757812
2021-01-29,842.4099731445312,780.0999755859375,830.0,793.530029296875,34990800.0,793.530029296875
2021-02-01,842.0,795.5599975585938,814.2899780273438,839.8099975585938,25391400.0,839.8099975585938
2021-02-02,880.5,842.2000122070312,844.6799926757812,872.7899780273438,24346200.0,872.7899780273438
2021-02-03,878.0800170898438,853.0599975585938,877.02001953125,854.6900024414062,18343500.0,854.6900024414062
2021-02-04,856.5,833.4199829101562,855.0,849.989990234375,15812700.0,849.989990234375
2021-02-05,864.77001953125,838.969970703125,845.0,852.22998046875,18566600.0,852.22998046875
2021-02-08,877.77001953125,854.75,869.6699829101562,863.4199829101562,20161700.0,863.4199829101562
2021-02-09,859.7999877929688,841.75,855.1199951171875,849.4600219726562,15157700.0,849.4600219726562
2021-02-10,844.8200073242188,800.02001953125,843.6400146484375,804.8200073242188,36216100.0,804.8200073242188
2021-02-11,829.8800048828125,801.72998046875,812.4400024414062,811.6599731445312,21622800.0,811.6599731445312
2021-02-12,817.3300170898438,785.3300170898438,801.260009765625,816.1199951171875,23768300.0,816.1199951171875
2021-02-16,821.0,792.4400024414062,818.0,796.219970703125,19802300.0,796.219970703125
2021-02-17,799.8400268554688,762.010009765625,779.0900268554688,798.1500244140625,25996500.0,798.1500244140625
2021-02-18,794.6900024414062,776.27001953125,780.9000244140625,787.3800048828125,17957100.0,787.3800048828125
2021-02-19,796.7899780273438,777.3699951171875,795.0,781.2999877929688,18958300.0,781.2999877929688
2021-02-22,768.5,710.2000122070312,762.6400146484375,714.5,37269700.0,714.5
2021-02-23,713.6099853515625,619.0,662.1300048828125,698.8400268554688,66606900.0,698.8400268554688
2021-02-24,745.0,694.1699829101562,711.8499755859375,742.02001953125,36767000.0,742.02001953125
2021-02-25,737.2100219726562,670.5800170898438,726.1500244140625,682.219970703125,39023900.0,682.219970703125
2021-02-26,706.7000122070312,659.510009765625,700.0,675.5,41089200.0,675.5
2021-03-01,719.0,685.0499877929688,690.1099853515625,718.4299926757812,27136200.0,718.4299926757812
2021-03-02,721.1099853515625,685.0,718.280029296875,686.4400024414062,23732200.0,686.4400024414062
2021-03-03,700.7000122070312,651.7100219726562,687.989990234375,653.2000122070312,30208000.0,653.2000122070312
2021-03-04,668.4500122070312,600.0,655.7999877929688,621.4400024414062,65919500.0,621.4400024414062
2021-03-05,627.8400268554688,539.489990234375,626.0599975585938,597.9500122070312,89396500.0,597.9500122070312
2021-03-08,620.1300048828125,558.7899780273438,600.5499877929688,563.0,51787000.0,563.0
2021-03-09,678.0900268554688,595.2100219726562,608.1799926757812,673.5800170898438,67523300.0,673.5800170898438
2021-03-10,717.8499755859375,655.0599975585938,700.2999877929688,668.0599975585938,60605700.0,668.0599975585938
2021-03-11,702.5,677.1799926757812,699.4000244140625,699.5999755859375,36253900.0,699.5999755859375
2021-03-12,694.8800048828125,666.1400146484375,670.0,693.72998046875,33583800.0,693.72998046875
2021-03-15,713.1799926757812,684.0399780273438,694.0900268554688,707.9400024414062,29335600.0,707.9400024414062
2021-03-16,707.9199829101562,671.0,703.3499755859375,676.8800048828125,32195700.0,676.8800048828125
2021-03-17,703.72998046875,651.010009765625,656.8699951171875,701.8099975585938,40372500.0,701.8099975585938
2021-03-18,689.22998046875,652.0,684.2899780273438,653.1599731445312,33224800.0,653.1599731445312
2021-03-19,657.22998046875,624.6199951171875,646.5999755859375,654.8699951171875,42894000.0,654.8699951171875
2021-03-22,699.6199951171875,668.75,684.5900268554688,670.0,39512200.0,670.0
2021-03-23,677.7999877929688,657.510009765625,675.77001953125,662.1599731445312,30491900.0,662.1599731445312
2021-03-24,668.02001953125,630.1099853515625,667.9099731445312,630.27001953125,33795200.0,630.27001953125
2021-03-25,645.5,609.5,613.0,640.3900146484375,39224900.0,640.3900146484375
2021-03-26,643.8200073242188,599.8900146484375,641.8699951171875,618.7100219726562,33852800.0,618.7100219726562
2021-03-29,616.47998046875,596.02001953125,615.6400146484375,611.2899780273438,28637000.0,611.2899780273438
2021-03-30,637.6599731445312,591.010009765625,601.75,635.6199951171875,39432400.0,635.6199951171875
2021-03-31,672.0,641.1099853515625,646.6199951171875,667.9299926757812,33337300.0,667.9299926757812
2021-04-01,692.4199829101562,659.4199829101562,688.3699951171875,661.75,35298400.0,661.75
2021-04-05,708.1599731445312,684.7000122070312,707.7100219726562,691.0499877929688,41842800.0,691.0499877929688
2021-04-06,696.5499877929688,681.3699951171875,690.2999877929688,691.6199951171875,28271800.0,691.6199951171875
2021-04-07,691.3800048828125,667.8400268554688,687.0,670.969970703125,26309400.0,670.969970703125
2021-04-08,689.5499877929688,671.6500244140625,677.3800048828125,683.7999877929688,23924300.0,683.7999877929688
2021-04-09,680.969970703125,669.4299926757812,677.77001953125,677.02001953125,21437100.0,677.02001953125
2021-04-12,704.7999877929688,682.0900268554688,685.7000122070312,701.97998046875,29135700.0,701.97998046875
2021-04-13,763.0,710.6599731445312,712.7000122070312,762.3200073242188,44652800.0,762.3200073242188
2021-04-14,780.7899780273438,728.030029296875,770.7000122070312,732.22998046875,49017400.0,732.22998046875
2021-04-15,743.6900024414062,721.3099975585938,743.0999755859375,738.8499755859375,27848900.0,738.8499755859375
2021-04-16,749.4099731445312,724.5999755859375,728.6500244140625,739.780029296875,27979500.0,739.780029296875
2021-04-19,725.4000244140625,691.7999877929688,719.5999755859375,714.6300048828125,39686200.0,714.6300048828125
2021-04-20,737.25,710.6900024414062,717.4199829101562,718.989990234375,35609000.0,718.989990234375
2021-04-21,744.8400268554688,698.0,704.77001953125,744.1199951171875,31215500.0,744.1199951171875
2021-04-22,753.77001953125,718.0399780273438,741.5,719.6900024414062,35590300.0,719.6900024414062
2021-04-23,737.3599853515625,715.4600219726562,719.7999877929688,729.4000244140625,28370000.0,729.4000244140625
2021-04-26,749.2999877929688,732.6099853515625,741.0,738.2000122070312,31038500.0,738.2000122070312
2021-04-27,724.0,703.3499755859375,717.9600219726562,704.739990234375,29437000.0,704.739990234375
2021-04-28,708.5,693.5999755859375,696.4099731445312,694.4000244140625,22271000.0,694.4000244140625
2021-04-29,702.25,668.5,699.510009765625,677.0,28845400.0,677.0
2021-04-30,715.469970703125,666.1400146484375,667.5900268554688,709.4400024414062,40758700.0,709.4400024414062
2021-05-03,706.0,680.5,703.7999877929688,684.9000244140625,27043100.0,684.9000244140625
2021-05-04,683.4500122070312,657.7000122070312,678.9400024414062,673.5999755859375,29739300.0,673.5999755859375
2021-05-05,685.2999877929688,667.3400268554688,681.0599975585938,670.9400024414062,21901900.0,670.9400024414062
2021-05-06,681.02001953125,650.0,680.760009765625,663.5399780273438,27784600.0,663.5399780273438
2021-05-07,690.0,660.219970703125,665.7999877929688,672.3699951171875,23469200.0,672.3699951171875
2021-05-10,665.0499877929688,627.6099853515625,664.9000244140625,629.0399780273438,31392400.0,629.0399780273438
2021-05-11,627.0999755859375,595.5999755859375,599.239990234375,617.2000122070312,46503900.0,617.2000122070312
2021-05-12,620.4099731445312,586.77001953125,602.489990234375,589.8900146484375,33823600.0,589.8900146484375
2021-05-13,606.4600219726562,559.6500244140625,601.5399780273438,571.6900024414062,44184900.0,571.6900024414062
2021-05-14,592.8699951171875,570.4600219726562,583.4099731445312,589.739990234375,33370900.0,589.739990234375
2021-05-17,589.72998046875,561.2000122070312,575.5499877929688,576.8300170898438,32390400.0,576.8300170898438
2021-05-18,596.25,563.3800048828125,568.0,577.8699951171875,36830600.0,577.8699951171875
2021-05-19,566.2100219726562,546.97998046875,552.5499877929688,563.4600219726562,39578400.0,563.4600219726562
2021-05-20,588.8499755859375,571.0700073242188,575.0,586.780029296875,30821100.0,586.780029296875
2021-05-21,596.6799926757812,580.0,596.1099853515625,580.8800048828125,26030600.0,580.8800048828125
2021-05-24,614.47998046875,573.6500244140625,581.5999755859375,606.4400024414062,34558100.0,606.4400024414062
2021-05-25,613.989990234375,595.7100219726562,607.3099975585938,604.6900024414062,28005900.0,604.6900024414062
2021-05-26,626.1699829101562,601.5,607.5599975585938,619.1300048828125,28639300.0,619.1300048828125
2021-05-27,631.1300048828125,616.2100219726562,620.239990234375,630.8499755859375,26370600.0,630.8499755859375
2021-05-28,635.5900268554688,622.3800048828125,628.5,625.219970703125,22737000.0,625.219970703125
2021-06-01,633.7999877929688,620.5499877929688,627.7999877929688,623.9000244140625,18084900.0,623.9000244140625
2021-06-02,623.3599853515625,599.1400146484375,620.1300048828125,605.1199951171875,23302800.0,605.1199951171875
2021-06-03,604.5499877929688,571.219970703125,601.7999877929688,572.8400268554688,30111900.0,572.8400268554688
2021-06-04,600.6099853515625,577.2000122070312,579.7100219726562,599.0499877929688,24036900.0,599.0499877929688
2021-06-07,610.0,582.8800048828125,591.8300170898438,605.1300048828125,22543700.0,605.1300048828125
2021-06-08,623.0900268554688,595.5,623.010009765625,603.5900268554688,26053400.0,603.5900268554688
2021-06-09,611.7899780273438,597.6300048828125,602.1699829101562,598.780029296875,16584600.0,598.780029296875
2021-06-10,616.5900268554688,600.5,603.8800048828125,610.1199951171875,23919600.0,610.1199951171875
2021-06-11,612.5599975585938,601.52001953125,610.22998046875,609.8900146484375,16205300.0,609.8900146484375
2021-06-14,625.489990234375,609.1799926757812,612.22998046875,617.6900024414062,20424000.0,617.6900024414062
2021-06-15,616.7899780273438,598.22998046875,616.6900024414062,599.3599853515625,17764100.0,599.3599853515625
2021-06-16,608.5,593.5,597.5399780273438,604.8699951171875,22144100.0,604.8699951171875
2021-06-17,621.469970703125,601.3400268554688,601.8900146484375,616.5999755859375,22701400.0,616.5999755859375
2021-06-18,628.3499755859375,611.7999877929688,613.3699951171875,623.3099975585938,24560900.0,623.3099975585938
2021-06-21,631.3900146484375,608.8800048828125,624.47998046875,620.8300170898438,24812700.0,620.8300170898438
2021-06-22,628.5700073242188,615.5,618.25,623.7100219726562,19158900.0,623.7100219726562
2021-06-23,657.2000122070312,630.0399780273438,632.0,656.5700073242188,31099200.0,656.5700073242188
2021-06-24,697.6199951171875,667.6099853515625,674.989990234375,679.8200073242188,45982400.0,679.8200073242188
2021-06-25,693.8099975585938,668.7000122070312,689.5800170898438,671.8699951171875,32496700.0,671.8699951171875
2021-06-28,694.7000122070312,670.3200073242188,671.6400146484375,688.719970703125,21628200.0,688.719970703125
2021-06-29,687.510009765625,675.8900146484375,684.6500244140625,680.760009765625,17381300.0,680.760009765625
2021-06-30,692.8099975585938,678.1400146484375,679.77001953125,679.7000122070312,18924900.0,679.7000122070312
2021-07-01,687.989990234375,672.7999877929688,683.9199829101562,677.9199829101562,18634500.0,677.9199829101562
2021-07-02,700.0,673.260009765625,678.97998046875,678.9000244140625,27054500.0,678.9000244140625
2021-07-06,684.0,651.4000244140625,681.7100219726562,659.5800170898438,23284500.0,659.5800170898438
2021-07-07,665.7000122070312,638.3200073242188,664.27001953125,644.6500244140625,18792000.0,644.6500244140625
2021-07-08,654.4299926757812,620.4600219726562,628.3699951171875,652.8099975585938,22773300.0,652.8099975585938
2021-07-09,658.9099731445312,644.6900024414062,653.1799926757812,656.9500122070312,18140500.0,656.9500122070312
2021-07-12,687.239990234375,662.1599731445312,662.2000122070312,685.7000122070312,25927000.0,685.7000122070312
2021-07-13,693.280029296875,666.2999877929688,686.3200073242188,668.5399780273438,20966100.0,668.5399780273438
2021-07-14,678.6099853515625,652.8400268554688,670.75,653.3800048828125,21641200.0,653.3800048828125
2021-07-15,666.1400146484375,637.8800048828125,658.3900146484375,650.5999755859375,20209600.0,650.5999755859375
2021-07-16,656.7000122070312,642.2000122070312,654.6799926757812,644.219970703125,16371000.0,644.219970703125
2021-07-19,647.2000122070312,621.2899780273438,629.8900146484375,646.219970703125,21297100.0,646.219970703125
2021-07-20,662.3900146484375,640.5,651.989990234375,660.5,15487100.0,660.5
2021-07-21,664.8599853515625,650.2899780273438,659.6099853515625,655.2899780273438,13953300.0,655.2899780273438
2021-07-22,662.1699829101562,644.5999755859375,656.4400024414062,649.260009765625,15105700.0,649.260009765625
2021-07-23,648.7999877929688,637.2999877929688,646.3599853515625,643.3800048828125,14604900.0,643.3800048828125
2021-07-26,668.2000122070312,647.1099853515625,650.969970703125,657.6199951171875,25336600.0,657.6199951171875
2021-07-27,666.5,627.239990234375,663.4000244140625,644.780029296875,32813300.0,644.780029296875
2021-07-28,654.969970703125,639.4000244140625,647.0,646.97998046875,16006600.0,646.97998046875
2021-07-29,683.6900024414062,648.7999877929688,649.7899780273438,677.3499755859375,30394600.0,677.3499755859375
2021-07-30,697.530029296875,669.0,671.760009765625,687.2000122070312,29656400.0,687.2000122070312
2021-08-02,726.9400024414062,698.4000244140625,700.0,709.6699829101562,33615800.0,709.6699829101562
2021-08-03,722.6500244140625,701.010009765625,719.0,709.739990234375,21620300.0,709.739990234375
2021-08-04,724.9000244140625,708.9299926757812,711.0,710.9199829101562,17002600.0,710.9199829101562
2021-08-05,720.9500122070312,711.4099731445312,716.0,714.6300048828125,12919600.0,714.6300048828125
2021-08-06,716.3300170898438,697.6300048828125,711.9000244140625,699.0999755859375,15623000.0,699.0999755859375
2021-08-09,719.030029296875,705.1300048828125,710.1699829101562,713.760009765625,14715300.0,713.760009765625
2021-08-10,716.5900268554688,701.8800048828125,713.989990234375,709.989990234375,13432300.0,709.989990234375
2021-08-11,715.1799926757812,704.2100219726562,712.7100219726562,707.8200073242188,9800600.0,707.8200073242188
2021-08-12,722.7999877929688,699.4000244140625,706.3400268554688,722.25,17459100.0,722.25
2021-08-13,729.9000244140625,714.3400268554688,723.7100219726562,717.1699829101562,16731500.0,717.1699829101562
2021-08-16,709.5,676.4000244140625,705.0700073242188,686.1699829101562,22677400.0,686.1699829101562
2021-08-17,674.5800170898438,648.8400268554688,672.6599731445312,665.7100219726562,23721300.0,665.7100219726562
2021-08-18,695.77001953125,669.3499755859375,669.75,688.989990234375,20349400.0,688.989990234375
2021-08-19,686.5499877929688,667.5900268554688,678.2100219726562,673.469970703125,14313500.0,673.469970703125
2021-08-20,692.1300048828125,673.7000122070312,682.8499755859375,680.260009765625,14841900.0,680.260009765625
2021-08-23,712.1300048828125,680.75,685.4400024414062,706.2999877929688,20264900.0,706.2999877929688
2021-08-24,715.219970703125,702.6400146484375,710.6799926757812,708.489990234375,13083100.0,708.489990234375
2021-08-25,716.969970703125,704.0,707.030029296875,711.2000122070312,12645600.0,711.2000122070312
2021-08-26,715.4000244140625,697.6199951171875,708.3099975585938,701.1599731445312,13214300.0,701.1599731445312
2021-08-27,715.0,702.0999755859375,705.0,711.9199829101562,13833800.0,711.9199829101562
2021-08-30,731.0,712.72998046875,714.719970703125,730.9099731445312,18604200.0,730.9099731445312
2021-08-31,740.3900146484375,726.4400024414062,733.0,735.719970703125,20855400.0,735.719970703125
2021-09-01,741.989990234375,731.27001953125,734.0800170898438,734.0900268554688,13204300.0,734.0900268554688
2021-09-02,740.969970703125,730.5399780273438,734.5,732.3900146484375,12777300.0,732.3900146484375
2021-09-03,734.0,724.2000122070312,732.25,733.5700073242188,15246100.0,733.5700073242188
2021-09-07,760.2000122070312,739.260009765625,740.0,752.9199829101562,20039800.0,752.9199829101562
2021-09-08,764.4500122070312,740.77001953125,761.5800170898438,753.8699951171875,18793000.0,753.8699951171875
2021-09-09,762.0999755859375,751.6300048828125,753.4099731445312,754.8599853515625,14077700.0,754.8599853515625
2021-09-10,762.6099853515625,734.52001953125,759.5999755859375,736.27001953125,15184200.0,736.27001953125
2021-09-13,744.780029296875,708.8499755859375,740.2100219726562,743.0,22952500.0,743.0
2021-09-14,754.469970703125,736.4000244140625,742.5700073242188,744.489990234375,18524900.0,744.489990234375
2021-09-15,756.8599853515625,738.3599853515625,745.0,755.8300170898438,15357700.0,755.8300170898438
2021-09-16,758.9099731445312,747.6099853515625,752.8300170898438,756.989990234375,13923400.0,756.989990234375
2021-09-17,761.0399780273438,750.0,757.1500244140625,759.489990234375,28204200.0,759.489990234375
2021-09-20,742.0,718.6199951171875,734.5599975585938,730.1699829101562,24757700.0,730.1699829101562
2021-09-21,744.739990234375,730.4400024414062,734.7899780273438,739.3800048828125,16330700.0,739.3800048828125
2021-09-22,753.6699829101562,739.1199951171875,743.530029296875,751.9400024414062,15126300.0,751.9400024414062
2021-09-23,758.2000122070312,747.9199829101562,755.0,753.6400146484375,11947500.0,753.6400146484375
2021-09-24,774.7999877929688,744.5599975585938,745.8900146484375,774.3900146484375,21373000.0,774.3900146484375
2021-09-27,799.0,769.3099975585938,773.1199951171875,791.3599853515625,28070700.0,791.3599853515625
2021-09-28,795.6400146484375,766.1799926757812,787.2000122070312,777.5599975585938,25381400.0,777.5599975585938
2021-09-29,793.5,770.6799926757812,779.7999877929688,781.3099975585938,20942900.0,781.3099975585938
2021-09-30,789.1300048828125,775.0,781.0,775.47998046875,17956000.0,775.47998046875
2021-10-01,780.780029296875,763.5900268554688,778.4000244140625,775.219970703125,17031400.0,775.219970703125
2021-10-04,806.969970703125,776.1199951171875,796.5,781.530029296875,30483300.0,781.530029296875
2021-10-05,797.3099975585938,774.2000122070312,784.7999877929688,780.5900268554688,18432600.0,780.5900268554688
2021-10-06,786.6599731445312,773.219970703125,776.2000122070312,782.75,14632800.0,782.75
2021-10-07,805.0,783.3800048828125,785.4600219726562,793.6099853515625,19195800.0,793.6099853515625
2021-10-08,796.3800048828125,780.9099731445312,796.2100219726562,785.489990234375,16738600.0,785.489990234375
2021-10-11,801.239990234375,785.5,787.6500244140625,791.9400024414062,14200300.0,791.9400024414062
2021-10-12,812.3200073242188,796.5700073242188,800.9299926757812,805.719970703125,22020000.0,805.719970703125
2021-10-13,815.4099731445312,805.780029296875,810.469970703125,811.0800170898438,14120100.0,811.0800170898438
2021-10-14,820.25,813.3499755859375,815.489990234375,818.3200073242188,12247200.0,818.3200073242188
2021-10-15,843.2100219726562,822.3499755859375,823.739990234375,843.030029296875,18924600.0,843.030029296875
2021-10-18,875.260009765625,851.469970703125,851.7899780273438,870.1099853515625,24207200.0,870.1099853515625
2021-10-19,877.9500122070312,862.510009765625,877.530029296875,864.27001953125,17381100.0,864.27001953125
2021-10-20,869.489990234375,857.3800048828125,865.3499755859375,865.7999877929688,14032100.0,865.7999877929688
2021-10-21,900.0,855.5,856.0,894.0,31481500.0,894.0
2021-10-22,910.0,890.9600219726562,895.5,909.6799926757812,22880800.0,909.6799926757812
2021-10-25,1045.02001953125,944.2000122070312,950.530029296875,1024.8599853515625,62852100.0,1024.8599853515625
2021-10-26,1094.93994140625,1001.4400024414062,1024.68994140625,1018.4299926757812,62415000.0,1018.4299926757812
2021-10-27,1070.8800048828125,1030.780029296875,1039.6600341796875,1037.8599853515625,38526500.0,1037.8599853515625
2021-10-28,1081.0,1054.199951171875,1068.31005859375,1077.0400390625,27213200.0,1077.0400390625
2021-10-29,1115.2099609375,1073.2099609375,1081.8599853515625,1114.0,29918400.0,1114.0
2021-11-01,1209.75,1118.6600341796875,1145.0,1208.5899658203125,56048700.0,1208.5899658203125
2021-11-02,1208.5899658203125,1146.0,1159.3599853515625,1172.0,42737800.0,1172.0
2021-11-03,1215.3900146484375,1152.6199951171875,1177.3299560546875,1213.8599853515625,34628500.0,1213.8599853515625
2021-11-04,1243.489990234375,1217.0,1234.4100341796875,1229.9100341796875,25397400.0,1229.9100341796875
2021-11-05,1239.8699951171875,1208.0,1228.0,1222.0899658203125,21628800.0,1222.0899658203125
2021-11-08,1197.0,1133.0,1149.7900390625,1162.93994140625,33445700.0,1162.93994140625
2021-11-09,1174.5,1011.52001953125,1173.5999755859375,1023.5,59105800.0,1023.5
2021-11-10,1078.0999755859375,987.3099975585938,1010.4099731445312,1067.949951171875,42802700.0,1067.949951171875
2021-11-11,1104.969970703125,1054.6800537109375,1102.77001953125,1063.510009765625,22396600.0,1063.510009765625
2021-11-12,1054.5,1019.2000122070312,1047.5,1033.4200439453125,25573100.0,1033.4200439453125
2021-11-15,1031.97998046875,978.5999755859375,1017.6300048828125,1013.3900146484375,34775600.0,1013.3900146484375
2021-11-16,1057.199951171875,1002.1799926757812,1003.3099975585938,1054.72998046875,26542400.0,1054.72998046875
2021-11-17,1119.6400146484375,1055.5,1063.510009765625,1089.010009765625,31445400.0,1089.010009765625
2021-11-18,1112.0,1075.02001953125,1106.550048828125,1096.3800048828125,20898900.0,1096.3800048828125
2021-11-19,1138.719970703125,1092.699951171875,1098.8699951171875,1137.06005859375,21642300.0,1137.06005859375
2021-11-22,1201.949951171875,1132.4300537109375,1162.3299560546875,1156.8699951171875,33072500.0,1156.8699951171875
2021-11-23,1180.5,1062.699951171875,1167.510009765625,1109.030029296875,36171700.0,1109.030029296875
2021-11-24,1132.77001953125,1062.0,1080.3900146484375,1116.0,22560200.0,1116.0
2021-11-26,1108.780029296875,1081.0,1099.469970703125,1081.9200439453125,11680900.0,1081.9200439453125
2021-11-29,1142.6700439453125,1100.18994140625,1100.989990234375,1136.989990234375,19464500.0,1136.989990234375
2021-11-30,1168.0,1118.0,1144.3699951171875,1144.760009765625,27092000.0,1144.760009765625
2021-12-01,1172.8399658203125,1090.760009765625,1160.699951171875,1095.0,22816800.0,1095.0
2021-12-02,1113.0,1056.6500244140625,1099.06005859375,1084.5999755859375,24371600.0,1084.5999755859375
2021-12-03,1090.5799560546875,1000.2100219726562,1084.7900390625,1014.969970703125,30774000.0,1014.969970703125
2021-12-06,1021.6400146484375,950.5,1001.510009765625,1009.010009765625,27221000.0,1009.010009765625
2021-12-07,1057.6700439453125,1026.81005859375,1044.199951171875,1051.75,18694900.0,1051.75
2021-12-08,1072.3800048828125,1033.0,1052.7099609375,1068.9599609375,13968800.0,1068.9599609375
2021-12-09,1062.489990234375,1002.3599853515625,1060.6400146484375,1003.7999877929688,19812800.0,1003.7999877929688
2021-12-10,1020.97998046875,982.530029296875,1008.75,1017.030029296875,19888100.0,1017.030029296875
2021-12-13,1005.0,951.4199829101562,1001.0900268554688,966.4099731445312,26198500.0,966.4099731445312
2021-12-14,966.4099731445312,930.0,945.0,958.510009765625,23602100.0,958.510009765625
2021-12-15,978.75,928.25,953.2100219726562,975.989990234375,25056400.0,975.989990234375
2021-12-16,994.97998046875,921.8499755859375,994.5,926.9199829101562,27590500.0,926.9199829101562
2021-12-17,960.6599731445312,909.0399780273438,914.77001953125,932.5700073242188,33479100.0,932.5700073242188
2021-12-20,921.6900024414062,893.3900146484375,910.7000122070312,899.9400024414062,18826700.0,899.9400024414062
2021-12-21,939.5,886.1199951171875,916.8699951171875,938.530029296875,23839300.0,938.530029296875
2021-12-22,1015.6599731445312,957.0499877929688,965.6599731445312,1008.8699951171875,31211400.0,1008.8699951171875
2021-12-23,1072.97998046875,997.5599975585938,1006.7999877929688,1067.0,30904400.0,1067.0
2021-12-27,1117.0,1070.719970703125,1073.6700439453125,1093.93994140625,23715300.0,1093.93994140625
2021-12-28,1119.0,1078.4200439453125,1109.489990234375,1088.469970703125,20108000.0,1088.469970703125
2021-12-29,1104.0,1064.1400146484375,1098.6400146484375,1086.18994140625,18718000.0,1086.18994140625
2021-12-30,1095.550048828125,1053.1500244140625,1061.3299560546875,1070.3399658203125,15680300.0,1070.3399658203125
2021-12-31,1082.0,1054.5899658203125,1073.43994140625,1056.780029296875,13577900.0,1056.780029296875
2022-01-03,1201.0699462890625,1136.0400390625,1147.75,1199.780029296875,34643800.0,1199.780029296875
2022-01-04,1208.0,1123.050048828125,1189.550048828125,1149.5899658203125,33416100.0,1149.5899658203125
2022-01-05,1170.3399658203125,1081.010009765625,1146.6500244140625,1088.1199951171875,26706600.0,1088.1199951171875
2022-01-06,1088.0,1020.5,1077.0,1064.699951171875,30112200.0,1064.699951171875
2022-01-07,1080.9300537109375,1010.0,1080.3699951171875,1026.9599609375,28054900.0,1026.9599609375
2022-01-10,1059.0999755859375,980.0,1000.0,1058.1199951171875,30605000.0,1058.1199951171875
2022-01-11,1075.8499755859375,1038.8199462890625,1053.6700439453125,1064.4000244140625,22021100.0,1064.4000244140625
2022-01-12,1114.8399658203125,1072.5899658203125,1078.8499755859375,1106.219970703125,27913000.0,1106.219970703125
2022-01-13,1115.5999755859375,1026.5400390625,1109.0699462890625,1031.56005859375,32403300.0,1031.56005859375
2022-01-14,1052.0,1013.3800048828125,1019.8800048828125,1049.6099853515625,24308100.0,1049.6099853515625
2022-01-18,1070.7900390625,1016.0599975585938,1026.6099853515625,1030.510009765625,22247800.0,1030.510009765625
2022-01-19,1054.6700439453125,995.0,1041.7099609375,995.6500244140625,25147500.0,995.6500244140625
2022-01-20,1041.6600341796875,994.0,1009.72998046875,996.27001953125,23496200.0,996.27001953125
2022-01-21,1004.5499877929688,940.5,996.3400268554688,943.9000244140625,34472000.0,943.9000244140625
2022-01-24,933.510009765625,851.469970703125,904.760009765625,930.0,50521900.0,930.0
2022-01-25,951.260009765625,903.2100219726562,914.2000122070312,918.4000244140625,28865300.0,918.4000244140625
2022-01-26,987.6900024414062,906.0,952.4299926757812,937.4099731445312,34955800.0,937.4099731445312
2022-01-27,935.3900146484375,829.0,933.3599853515625,829.0999755859375,49036500.0,829.0999755859375
2022-01-28,857.5,792.010009765625,831.5599975585938,846.3499755859375,44929700.0,846.3499755859375
2022-01-31,937.989990234375,862.0499877929688,872.7100219726562,936.719970703125,34812000.0,936.719970703125
2022-02-01,943.7000122070312,905.0,935.2100219726562,931.25,24379400.0,931.25
2022-02-02,931.5,889.4099731445312,928.1799926757812,905.6599731445312,22264300.0,905.6599731445312
2022-02-03,937.0,880.52001953125,882.0,891.1400146484375,26285200.0,891.1400146484375
2022-02-04,936.5,881.1699829101562,897.219970703125,923.3200073242188,24541800.0,923.3200073242188
2022-02-07,947.77001953125,902.7100219726562,923.7899780273438,907.3400268554688,20331500.0,907.3400268554688
2022-02-08,926.2899780273438,894.7999877929688,905.530029296875,922.0,16909700.0,922.0
2022-02-09,946.27001953125,920.0,935.0,932.0,17419800.0,932.0
2022-02-10,943.8099975585938,896.7000122070312,908.3699951171875,904.5499877929688,22042300.0,904.5499877929688
2022-02-11,915.9600219726562,850.7000122070312,909.6300048828125,860.0,26548600.0,860.0
2022-02-14,898.8800048828125,853.1500244140625,861.5700073242188,875.760009765625,22585500.0,875.760009765625
2022-02-15,923.0,893.3800048828125,900.0,922.4299926757812,19095400.0,922.4299926757812
2022-02-16,926.4299926757812,901.2100219726562,914.0499877929688,923.3900146484375,17098100.0,923.3900146484375
2022-02-17,918.5,874.0999755859375,913.260009765625,876.3499755859375,18392800.0,876.3499755859375
2022-02-18,886.8699951171875,837.6099853515625,886.0,856.97998046875,22833900.0,856.97998046875
2022-02-22,856.72998046875,801.0999755859375,834.1300048828125,821.530029296875,27762700.0,821.530029296875
2022-02-23,835.2999877929688,760.5599975585938,830.4299926757812,764.0399780273438,31752300.0,764.0399780273438
2022-02-24,802.47998046875,700.0,700.3900146484375,800.77001953125,45107400.0,800.77001953125
2022-02-25,819.5,782.4000244140625,809.22998046875,809.8699951171875,25355900.0,809.8699951171875
2022-02-28,876.8599853515625,814.7100219726562,815.010009765625,870.4299926757812,33002300.0,870.4299926757812
2022-03-01,889.8800048828125,853.780029296875,869.6799926757812,864.3699951171875,24922300.0,864.3699951171875
2022-03-02,886.47998046875,844.27001953125,872.1300048828125,879.8900146484375,24881100.0,879.8900146484375
2022-03-03,886.4400024414062,832.5999755859375,878.77001953125,839.2899780273438,20541200.0,839.2899780273438
2022-03-04,855.6500244140625,825.1599731445312,849.0999755859375,838.2899780273438,22333200.0,838.2899780273438
2022-03-07,866.1400146484375,804.5700073242188,856.2999877929688,804.5800170898438,24164700.0,804.5800170898438
2022-03-08,849.989990234375,782.1699829101562,795.530029296875,824.4000244140625,26799700.0,824.4000244140625
2022-03-09,860.5599975585938,832.010009765625,839.47998046875,858.969970703125,19728000.0,858.969970703125
2022-03-10,854.4500122070312,810.3599853515625,851.4500122070312,838.2999877929688,19549500.0,838.2999877929688
2022-03-11,843.7999877929688,793.77001953125,840.2000122070312,795.3499755859375,22345700.0,795.3499755859375
2022-03-14,800.7000122070312,756.0399780273438,780.6099853515625,766.3699951171875,23717400.0,766.3699951171875
2022-03-15,805.5700073242188,756.5700073242188,775.27001953125,801.8900146484375,22280400.0,801.8900146484375
2022-03-16,842.0,802.260009765625,809.0,840.22998046875,28009600.0,840.22998046875
2022-03-17,875.0,825.719970703125,830.989990234375,871.5999755859375,22194300.0,871.5999755859375
2022-03-18,907.8499755859375,867.3900146484375,874.489990234375,905.3900146484375,33471400.0,905.3900146484375
2022-03-21,942.8499755859375,907.0900268554688,914.97998046875,921.1599731445312,27327200.0,921.1599731445312
2022-03-22,997.8599853515625,921.75,930.0,993.97998046875,35289500.0,993.97998046875
2022-03-23,1040.699951171875,976.4000244140625,979.9400024414062,999.1099853515625,40225400.0,999.1099853515625
2022-03-24,1024.489990234375,988.7999877929688,1009.72998046875,1013.9199829101562,22973600.0,1013.9199829101562
2022-03-25,1021.7999877929688,997.3200073242188,1008.0,1010.6400146484375,20677200.0,1010.6400146484375
2022-03-28,1097.8800048828125,1053.5999755859375,1065.0999755859375,1091.8399658203125,34168700.0,1091.8399658203125
2022-03-29,1114.77001953125,1073.1099853515625,1107.989990234375,1099.5699462890625,24538300.0,1099.5699462890625
2022-03-30,1113.949951171875,1084.0,1091.1700439453125,1093.989990234375,19955000.0,1093.989990234375
2022-03-31,1103.1400146484375,1076.6400146484375,1094.5699462890625,1077.5999755859375,16330900.0,1077.5999755859375
2022-04-01,1094.75,1066.6400146484375,1081.1500244140625,1084.5899658203125,18012900.0,1084.5899658203125
2022-04-04,1149.9100341796875,1072.530029296875,1089.3800048828125,1145.449951171875,27345300.0,1145.449951171875
2022-04-05,1152.8699951171875,1087.300048828125,1136.300048828125,1091.260009765625,26691700.0,1091.260009765625
2022-04-06,1079.0,1027.699951171875,1073.469970703125,1045.760009765625,29782800.0,1045.760009765625
2022-04-07,1076.5899658203125,1021.5399780273438,1052.3900146484375,1057.260009765625,26482400.0,1057.260009765625
2022-04-08,1048.43994140625,1022.4400024414062,1043.2099609375,1025.489990234375,18293300.0,1025.489990234375
2022-04-11,1008.469970703125,974.6400146484375,980.4000244140625,975.9299926757812,19660500.0,975.9299926757812