data/TSLA_data.csv

Date,Close,High,Low,Open,Volume
,TSLA,TSLA,TSLA,TSLA,TSLA
2020-01-02,28.68400001525879,28.713333129882812,28.11400032043457,28.299999237060547,142981500
2020-01-03,29.534000396728516,30.266666412353516,29.128000259399414,29.366666793823242,266677500
2020-01-06,30.1026668548584,30.104000091552734,29.333332061767578,29.364667892456055,151995000
2020-01-07,31.270666122436523,31.441999435424805,30.224000930786133,30.760000228881836,268231500
2020-01-08,32.80933380126953,33.232666015625,31.215333938598633,31.579999923706055,467164500
2020-01-09,32.089332580566406,33.253334045410156,31.524667739868164,33.13999938964844,426606000
2020-01-10,31.876667022705078,32.3293342590332,31.579999923706055,32.11933135986328,194392500
2020-01-13,34.990665435791016,35.04199981689453,32.79999923706055,32.900001525878906,397764000
2020-01-14,35.861331939697266,36.49399948120117,34.99333190917969,36.284000396728516,434943000
2020-01-15,34.56666564941406,35.85599899291992,34.452667236328125,35.31733322143555,260532000
2020-01-16,34.232666015625,34.297332763671875,32.81133270263672,32.91666793823242,326050500
2020-01-17,34.03333282470703,34.37799835205078,33.54399871826172,33.840667724609375,204436500
2020-01-21,36.47999954223633,36.571998596191406,35.227333068847656,35.349998474121094,267052500
2020-01-22,37.97066879272461,39.633331298828125,37.27333450317383,38.125999450683594,470535000
2020-01-23,38.14666748046875,38.79999923706055,37.040000915527344,37.616668701171875,294765000
2020-01-24,37.654666900634766,38.25733184814453,36.95066833496094,38.04199981689453,215304000
2020-01-27,37.201332092285156,37.62933349609375,35.95199966430664,36.132667541503906,204121500
2020-01-28,37.793331146240234,38.45399856567383,37.2053337097168,37.89933395385742,176827500
2020-01-29,38.732666015625,39.31999969482422,37.82866668701172,38.37933349609375,267022500
2020-01-30,42.72066879272461,43.391998291015625,41.20000076293945,42.16133117675781,435085500
2020-01-31,43.371334075927734,43.53333282470703,42.167999267578125,42.66666793823242,235789500
2020-02-03,52.0,52.409332275390625,44.90133285522461,44.91266632080078,705975000
2020-02-04,59.137332916259766,64.59933471679688,55.59199905395508,58.86399841308594,914082000
2020-02-05,48.97999954223633,56.39866638183594,46.94066619873047,54.88399887084961,726357000
2020-02-06,49.930667877197266,53.05533218383789,45.79999923706055,46.66133117675781,598212000
2020-02-07,49.871334075927734,51.31666564941406,48.66666793823242,48.70333480834961,255952500
2020-02-10,51.41866683959961,54.66600036621094,50.15999984741211,53.33333206176758,370338000
2020-02-11,51.62533187866211,52.23400115966797,50.53333282470703,51.25266647338867,175462500
2020-02-12,51.15266799926758,52.650001525878906,50.891334533691406,51.858001708984375,180337500
2020-02-13,53.599998474121094,54.53333282470703,49.0,49.45600128173828,394339500
2020-02-14,53.33533477783203,54.198001861572266,52.366668701171875,52.4813346862793,235405500
2020-02-18,57.22666549682617,57.33333206176758,55.490665435791016,56.106666564941406,245725500
2020-02-19,61.16133117675781,62.98533248901367,60.06800079345703,61.56666564941406,381345000
2020-02-20,59.96066665649414,60.79999923706055,57.3293342590332,60.79666519165039,264523500
2020-02-21,60.06666564941406,60.87066650390625,58.6966667175293,60.46533203125,214722000
2020-02-24,55.58599853515625,57.56666564941406,54.813331604003906,55.93333435058594,227883000
2020-02-25,53.32733154296875,57.106666564941406,52.46666717529297,56.599998474121094,259357500
2020-02-26,51.91999816894531,54.22066879272461,51.740665435791016,52.16666793823242,211282500
2020-02-27,45.266666412353516,49.31800079345703,44.599998474121094,48.66666793823242,364158000
2020-02-28,44.53266525268555,46.03466796875,40.768001556396484,41.97999954223633,363343500
2020-03-02,49.574668884277344,49.5793342590332,45.77799987792969,47.41733169555664,302925000
2020-03-03,49.70066833496094,53.798667907714844,47.740665435791016,53.66666793823242,386760000
2020-03-04,49.96666717529297,51.10133361816406,48.31533432006836,50.930667877197266,225735000
2020-03-05,48.30266571044922,49.71666717529297,47.871334075927734,48.2513313293457,162790500
2020-03-06,46.89866638183594,47.133331298828125,45.61800003051758,46.0,189943500
2020-03-09,40.53333282470703,44.20000076293945,40.33333206176758,40.35933303833008,256105500
2020-03-10,43.02199935913086,44.53333282470703,40.53333282470703,43.96200180053711,233916000
2020-03-11,42.28200149536133,43.571998596191406,40.866668701171875,42.68000030517578,199837500
2020-03-12,37.369998931884766,39.633331298828125,36.41666793823242,38.72600173950195,283636500
2020-03-13,36.44133377075195,40.50466537475586,33.46666717529297,39.66666793823242,339604500
2020-03-16,29.67133331298828,32.9913330078125,29.47800064086914,31.299999237060547,307342500
2020-03-17,28.68000030517578,31.456666946411133,26.399999618530273,29.333999633789062,359919000
2020-03-18,24.08133316040039,26.99066734313965,23.367332458496094,25.933332443237305,356793000
2020-03-19,28.50933265686035,30.133333206176758,23.8973331451416,24.979999542236328,452932500
2020-03-20,28.50200080871582,31.799999237060547,28.38599967956543,29.213333129882812,424282500
2020-03-23,28.952667236328125,29.46666717529297,27.366666793823242,28.906667709350586,246817500
2020-03-24,33.66666793823242,34.24599838256836,31.600000381469727,31.81999969482422,343428000
2020-03-25,35.95000076293945,37.133331298828125,34.07400131225586,36.349998474121094,318340500
2020-03-26,35.21066665649414,37.33333206176758,34.150001525878906,36.49266815185547,260710500
2020-03-27,34.29066848754883,35.0533332824707,32.935333251953125,33.66666793823242,215661000
2020-03-30,33.47533416748047,34.44333267211914,32.7486686706543,34.017333984375,179971500
2020-03-31,34.93333435058594,36.19733428955078,33.133331298828125,33.41666793823242,266572500
2020-04-01,32.104000091552734,34.26333236694336,31.67333221435547,33.599998474121094,200298000
2020-04-02,30.29800033569336,32.95066833496094,29.760000228881836,32.068668365478516,297876000
2020-04-03,32.000667572021484,34.36600112915039,31.22599983215332,33.96666717529297,338431500
2020-04-06,34.41600036621094,34.733333587646484,33.19733428955078,34.08000183105469,223527000
2020-04-07,36.36333465576172,37.66666793823242,35.48933410644531,36.33333206176758,268797000
2020-04-08,36.589332580566406,37.14733123779297,35.55533218383789,36.9466667175293,189840000
2020-04-09,38.20000076293945,38.345333099365234,37.14066696166992,37.4726676940918,204750000
2020-04-13,43.39666748046875,43.46666717529297,38.70199966430664,39.34400177001953,337131000
2020-04-14,47.32600021362305,49.45866775512695,46.1619987487793,46.597999572753906,458647500
2020-04-15,48.65533447265625,50.20866775512695,47.33333206176758,49.46666717529297,353655000
2020-04-16,49.680667877197266,50.630001068115234,47.11466598510742,47.79600143432617,309868500
2020-04-17,50.259334564208984,51.663333892822266,49.84400177001953,51.48533248901367,196923000
2020-04-20,49.75733184814453,51.03799819946289,47.48066711425781,48.8466682434082,221199000
2020-04-21,45.781333923339844,50.22200012207031,44.919334411621094,48.67466735839844,303136500
2020-04-22,48.807334899902344,48.93333435058594,45.91400146484375,46.93199920654297,212482500
2020-04-23,47.04199981689453,48.93333435058594,46.87533187866211,48.50666809082031,198550500
2020-04-24,48.34333419799805,48.71533203125,46.54533386230469,47.387332916259766,198180000
2020-04-27,53.25,53.29933166503906,49.0,49.17399978637695,310221000
2020-04-28,51.27466583251953,53.66666793823242,50.44599914550781,53.042667388916016,228330000
2020-04-29,53.367332458496094,53.54666519165039,52.21066665649414,52.678001403808594,243240000
2020-04-30,52.12533187866211,57.987998962402344,50.900001525878906,57.01266860961914,427078500
2020-05-01,46.75466537475586,51.518001556396484,45.5359992980957,50.33333206176758,487977000
2020-05-04,50.74599838256836,50.79999923706055,46.53333282470703,46.733333587646484,288556500
2020-05-05,51.2140007019043,53.26133346557617,50.8120002746582,52.65266799926758,254875500
2020-05-06,52.172000885009766,52.6533317565918,50.740665435791016,51.766666412353516,166848000
2020-05-07,52.00266647338867,53.09333419799805,51.4900016784668,51.81399917602539,172915500
2020-05-08,54.62799835205078,54.93333435058594,52.46733474731445,52.917999267578125,241297500
2020-05-11,54.08599853515625,54.93333435058594,52.33333206176758,52.70066833496094,247794000
2020-05-12,53.96066665649414,56.21933364868164,53.866668701171875,55.133331298828125,238603500
2020-05-13,52.73066711425781,55.06666564941406,50.88666534423828,54.72200012207031,285982500
2020-05-14,53.55533218383789,53.557334899902344,50.93333435058594,52.0,205233000
2020-05-15,53.27799987792969,53.66999816894531,52.436668395996094,52.689998626708984,157776000
2020-05-18,54.242000579833984,55.64799880981445,53.59199905395508,55.185333251953125,174987000
2020-05-19,53.867332458496094,54.80466842651367,53.73866653442383,54.34466552734375,144547500
2020-05-20,54.37066650390625,55.06666564941406,54.119998931884766,54.70000076293945,109639500
2020-05-21,55.17333221435547,55.5,53.06666564941406,54.400001525878906,183819000
2020-05-22,54.45866775512695,55.45199966430664,54.133331298828125,54.81133270263672,149812500
2020-05-26,54.591331481933594,55.63999938964844,54.38066864013672,55.633331298828125,121345500
2020-05-27,54.68199920654297,55.180667877197266,52.33333206176758,54.7239990234375,173242500
2020-05-28,53.72066879272461,54.983333587646484,53.44599914550781,54.23400115966797,108834000
2020-05-29,55.66666793823242,55.66666793823242,53.61399841308594,53.91666793823242,176467500
2020-06-01,59.87333297729492,59.93333435058594,56.939998626708984,57.20000076293945,224092500
2020-06-02,58.770668029785156,60.57733154296875,58.06666564941406,59.64666748046875,203484000
2020-06-03,58.86399841308594,59.862667083740234,58.67333221435547,59.20800018310547,119242500
2020-06-04,57.62533187866211,59.71666717529297,57.229331970214844,59.32533264160156,133315500
2020-06-05,59.04399871826172,59.10133361816406,57.746665954589844,58.522666931152344,117178500
2020-06-08,63.327999114990234,63.33333206176758,60.61066818237305,61.266666412353516,212620500
2020-06-09,62.711334228515625,63.62933349609375,61.595333099365234,62.66733169555664,170823000
2020-06-10,68.336669921875,68.49866485595703,65.5,66.12533569335938,278451000
2020-06-11,64.85600280761719,67.9306640625,64.80000305175781,66.01333618164062,238747500
2020-06-12,62.35200119018555,65.8653335571289,60.84000015258789,65.33333587646484,251451000
2020-06-15,66.05999755859375,66.5893325805664,60.56666564941406,61.18600082397461,235458000
2020-06-16,65.47533416748047,67.52532958984375,64.15933227539062,67.4566650390625,210766500
2020-06-17,66.11933135986328,67.0,65.50466918945312,65.84733581542969,148362000
2020-06-18,66.9306640625,67.94667053222656,66.2979965209961,66.86666870117188,146278500
2020-06-19,66.72666931152344,67.73133087158203,66.0893325805664,67.51866912841797,130195500
2020-06-22,66.28800201416016,67.2586669921875,66.00133514404297,66.663330078125,95436000
2020-06-23,66.78533172607422,67.46666717529297,66.267333984375,66.59200286865234,95479500
2020-06-24,64.0566635131836,66.72533416748047,63.542667388916016,66.27400207519531,164394000
2020-06-25,65.73200225830078,65.73200225830078,62.47666549682617,63.61800003051758,138817500
2020-06-26,63.982666015625,66.33333587646484,63.65800094604492,66.31866455078125,132823500
2020-06-29,67.29000091552734,67.33333587646484,63.23466873168945,64.60066986083984,135396000
2020-06-30,71.98733520507812,72.51266479492188,66.91533660888672,67.0999984741211,253777500
2020-07-01,74.64199829101562,75.68866729736328,72.03333282470703,72.19999694824219,199903500
2020-07-02,80.57733154296875,81.86666870117188,79.04000091552734,81.43199920654297,258751500
2020-07-06,91.43866729736328,91.85266876220703,84.40266418457031,85.11266326904297,308548500
2020-07-07,92.65733337402344,95.30000305175781,89.11399841308594,93.6673355102539,322345500
2020-07-08,91.05867004394531,94.48400115966797,87.42266845703125,93.66666412353516,244669500
2020-07-09,92.9520034790039,93.90399932861328,90.08533477783203,93.1326675415039,175764000
2020-07-10,102.97666931152344,103.2613296508789,91.73400115966797,93.06666564941406,350064000
2020-07-13,99.80400085449219,119.66600036621094,98.0739974975586,110.5999984741211,584781000
2020-07-14,101.12000274658203,106.0,95.4000015258789,103.73332977294922,351271500
2020-07-15,103.06732940673828,103.33333587646484,97.13333129882812,102.86666870117188,245517000
2020-07-16,100.04266357421875,102.11399841308594,97.73332977294922,98.47733306884766,214512000
2020-07-17,100.05599975585938,102.50066375732422,99.33333587646484,100.89666748046875,139950000
2020-07-20,109.53333282470703,110.0,99.19999694824219,101.267333984375,256821000
2020-07-21,104.55733489990234,111.66666412353516,103.86666870117188,109.32866668701172,241608000
2020-07-22,106.15533447265625,108.4280014038086,104.13333129882812,106.5999984741211,212416500
2020-07-23,100.87133026123047,112.5999984741211,98.71800231933594,111.93000030517578,364927500
2020-07-24,94.46666717529297,97.66666412353516,91.10266876220703,94.40066528320312,290949000
2020-07-27,102.63999938964844,103.19599914550781,94.19999694824219,95.66666412353516,240730500
2020-07-28,98.43267059326172,104.3133316040039,98.29467010498047,100.26667022705078,237130500
2020-07-29,99.94066619873047,102.32066345214844,99.13333129882812,100.06666564941406,141403500
2020-07-30,99.16600036621094,100.8826675415039,98.06666564941406,99.19999694824219,114315000
2020-07-31,95.38400268554688,101.13666534423828,94.73200225830078,101.0,183123000
2020-08-03,99.0,100.65399932861328,96.29199981689453,96.61333465576172,132139500
2020-08-04,99.13333129882812,101.82733154296875,97.46666717529297,99.6673355102539,126225000
2020-08-05,99.00133514404297,99.98933410644531,97.88733673095703,99.53266906738281,74217000
2020-08-06,99.30533599853516,101.15399932861328,98.48400115966797,99.38866424560547,89884500
2020-08-07,96.84733581542969,99.98332977294922,94.33399963378906,99.96932983398438,133446000
2020-08-10,94.57133483886719,97.16666412353516,92.38933563232422,96.53333282470703,112834500
2020-08-11,91.6259994506836,94.66666412353516,91.0,93.06666564941406,129387000
2020-08-12,103.65066528320312,105.66666412353516,95.66666412353516,98.0,327441000
2020-08-13,108.06666564941406,110.07866668701172,104.48400115966797,107.4000015258789,306379500
2020-08-14,110.04733276367188,111.25333404541016,108.44266510009766,110.99933624267578,188664000
2020-08-17,122.3759994506836,123.05733489990234,111.52200317382812,111.80000305175781,303634500
2020-08-18,125.80599975585938,128.25999450683594,123.00733184814453,126.59933471679688,247117500
2020-08-19,125.23533630371094,127.4000015258789,122.74732971191406,124.33333587646484,183079500
2020-08-20,133.45533752441406,134.79933166503906,123.80400085449219,124.04533386230469,309177000
2020-08-21,136.6653289794922,139.69932556152344,135.00332641601562,136.3173370361328,322344000
2020-08-24,134.27999877929688,141.93333435058594,128.50132751464844,141.7519989013672,300954000
2020-08-25,134.8893280029297,135.19667053222656,131.1999969482422,131.65933227539062,159883500
2020-08-26,143.54466247558594,144.39999389648438,136.90866088867188,137.3333282470703,213591000
2020-08-27,149.25,153.0399932861328,142.8333282470703,145.36399841308594,355395000
2020-08-28,147.55999755859375,154.5659942626953,145.76800537109375,153.00799560546875,301218000
2020-08-31,166.10667419433594,166.7133331298828,146.70333862304688,148.20333862304688,355123200
2020-09-01,158.35000610351562,167.49667358398438,156.836669921875,167.3800048828125,269523300
2020-09-02,149.1233367919922,159.67999267578125,135.0399932861328,159.663330078125,288528300
2020-09-03,135.6666717529297,143.93333435058594,134.0,135.7433319091797,262788300
2020-09-04,139.44000244140625,142.6666717529297,124.00666809082031,134.27000427246094,330965700
2020-09-08,110.06999969482422,122.913330078125,109.95999908447266,118.66666412353516,346397100
2020-09-09,122.09333038330078,123.0,113.836669921875,118.86666870117188,238397400
2020-09-10,123.77999877929688,132.99667358398438,120.1866683959961,128.73666381835938,254791800
2020-09-11,124.23999786376953,127.5,120.16666412353516,127.3133316040039,182152500
2020-09-14,139.8733367919922,140.0,124.43333435058594,126.98332977294922,249061800
2020-09-15,149.9199981689453,153.97999572753906,143.56666564941406,145.52000427246094,291894600
2020-09-16,147.25332641601562,152.59666442871094,145.10333251953125,146.6233367919922,216837900
2020-09-17,141.14332580566406,145.92999267578125,136.0,138.53334045410156,230337600
2020-09-18,147.38333129882812,150.3333282470703,142.93333435058594,149.31333923339844,259220400
2020-09-21,149.79666137695312,151.89332580566406,135.69000244140625,151.0433349609375,328430400
2020-09-22,141.41000366210938,145.9199981689453,139.1999969482422,143.1999969482422,238742400
2020-09-23,126.78666687011719,137.38333129882812,125.2933349609375,135.05332946777344,285222600
2020-09-24,129.26333618164062,133.1666717529297,117.0999984741211,121.26667022705078,289683300
2020-09-25,135.77999877929688,136.2433319091797,130.43333435058594,131.1566619873047,201625500
2020-09-28,140.39999389648438,142.69332885742188,138.51666259765625,141.5399932861328,149158800
2020-09-29,139.69000244140625,142.8333282470703,137.1999969482422,138.6666717529297,150657900
2020-09-30,143.00332641601562,144.64332580566406,140.1566619873047,140.44000244140625,144436800
2020-10-01,149.3866729736328,149.6266632080078,144.80667114257812,146.9199981689453,152224500
2020-10-02,138.3633270263672,146.3766632080078,138.3333282470703,140.4633331298828,214290000
2020-10-05,141.89332580566406,144.54666137695312,139.77667236328125,141.11666870117188,134168400
2020-10-06,137.9933319091797,142.92666625976562,135.35000610351562,141.26333618164062,147438900
2020-10-07,141.76666259765625,143.3000030517578,137.9499969482422,139.9566650390625,129383100
2020-10-08,141.97332763671875,146.3333282470703,141.76666259765625,146.14666748046875,121263300
2020-10-09,144.6666717529297,144.8633270263672,142.15333557128906,143.3766632080078,86777100
2020-10-12,147.43333435058594,149.5800018310547,146.19332885742188,147.3333282470703,116373300
2020-10-13,148.88333129882812,149.6300048828125,145.53334045410156,147.78334045410156,103391100
2020-10-14,153.76666259765625,155.3000030517578,149.11666870117188,149.92666625976562,143639100
2020-10-15,149.6266632080078,152.19000244140625,147.5,150.10333251953125,107017200
2020-10-16,146.55667114257812,151.98333740234375,146.28334045410156,151.47999572753906,98327700
2020-10-19,143.61000061035156,149.0,142.9566650390625,148.74667358398438,108863400
2020-10-20,140.64666748046875,143.9166717529297,139.68333435058594,143.9166717529297,94968900
2020-10-21,140.8800048828125,144.31666564941406,140.4166717529297,140.89999389648438,97111500
2020-10-22,141.92999267578125,148.41000366210938,141.50332641601562,147.30667114257812,119979600
2020-10-23,140.2100067138672,140.9633331298828,135.7933349609375,140.6133270263672,101151000
2020-10-26,140.0933380126953,141.9199981689453,136.6666717529297,137.2100067138672,84717600
2020-10-27,141.55999755859375,143.5,140.03334045410156,141.25332641601562,68059500
2020-10-28,135.33999633789062,139.53334045410156,135.3333282470703,138.82666015625,76354200
2020-10-29,136.94332885742188,139.35333251953125,135.48666381835938,136.65333557128906,67965900
2020-10-30,129.34666442871094,135.8633270263672,126.37000274658203,135.63333129882812,127533900
2020-11-02,133.50332641601562,135.66000366210938,130.76666259765625,131.3333282470703,87063300
2020-11-03,141.3000030517578,142.58999633789062,135.56333923339844,136.57666015625,103055100
2020-11-04,140.32666015625,145.13333129882812,139.03334045410156,143.5399932861328,96429300
2020-11-05,146.02999877929688,146.6666717529297,141.3333282470703,142.76666259765625,85243500
2020-11-06,143.31666564941406,145.52333068847656,141.42666625976562,145.36666870117188,65118000
2020-11-09,140.4199981689453,150.8333282470703,140.3333282470703,146.5,104499000
2020-11-10,136.7866668701172,140.02999877929688,132.00999450683594,140.02999877929688,90852600
2020-11-11,139.0433349609375,139.56666564941406,136.86000061035156,138.81666564941406,52073100
2020-11-12,137.25332641601562,141.0,136.5066680908203,138.35000610351562,59565300
2020-11-13,136.1666717529297,137.50999450683594,133.8866729736328,136.9499969482422,59313300
2020-11-16,136.02999877929688,137.48333740234375,134.69667053222656,136.30999755859375,80515800
2020-11-17,147.20333862304688,154.0,144.336669921875,153.38999938964844,183564900
2020-11-18,162.2133331298828,165.3333282470703,147.8333282470703,149.4499969482422,234132000
2020-11-19,166.42333984375,169.5366668701172,162.52333068847656,164.0,187425900
2020-11-20,163.20333862304688,167.5,163.02000427246094,165.99667358398438,98735700
2020-11-23,173.9499969482422,175.3333282470703,167.26333618164062,167.8333282470703,150780900
2020-11-24,185.1266632080078,186.663330078125,175.39999389648438,180.13333129882812,160945500
2020-11-25,191.3333282470703,191.3333282470703,181.7899932861328,183.35333251953125,146790600
2020-11-27,195.25332641601562,199.5933380126953,192.81666564941406,193.72000122070312,112683300
2020-11-30,189.1999969482422,202.60000610351562,184.836669921875,200.73666381835938,189009300
2020-12-01,194.9199981689453,199.28334045410156,190.68333435058594,199.19667053222656,120310500
2020-12-02,189.60667419433594,190.51333618164062,180.40333557128906,185.47999572753906,143327100
2020-12-03,197.7933349609375,199.6566619873047,194.14332580566406,196.67333984375,127656000
2020-12-04,199.67999267578125,199.67999267578125,195.1666717529297,197.00332641601562,88203900
2020-12-07,213.9199981689453,216.26333618164062,201.01666259765625,201.63999938964844,168929100
2020-12-08,216.6266632080078,217.0933380126953,206.1666717529297,208.50332641601562,192795000
2020-12-09,201.4933319091797,218.10667419433594,196.0,217.89666748046875,213873600
2020-12-10,209.02333068847656,209.25,188.77999877929688,191.4566650390625,201249600
2020-12-11,203.3300018310547,208.0,198.93333435058594,205.00332641601562,139425000
2020-12-14,213.27667236328125,214.25,203.39999389648438,206.3333282470703,156121800
2020-12-15,211.0833282470703,215.63333129882812,207.93333435058594,214.42666625976562,135214500
2020-12-16,207.58999633789062,210.8333282470703,201.6666717529297,209.41000366210938,126287400
2020-12-17,218.63333129882812,219.60667419433594,206.5,209.39666748046875,168810300
2020-12-18,231.6666717529297,231.6666717529297,209.51333618164062,222.96665954589844,666378600
2020-12-21,216.6199951171875,222.8333282470703,215.35667419433594,222.0800018310547,174135900
2020-12-22,213.44667053222656,216.6266632080078,204.7433319091797,216.0,155148000
2020-12-23,215.32666015625,217.1666717529297,207.52333068847656,210.73333740234375,99519000
2020-12-24,220.58999633789062,222.02999877929688,213.6666717529297,214.3300018310547,68596800
2020-12-28,221.22999572753906,227.13333129882812,220.26666259765625,224.836669921875,96835800
2020-12-29,221.99667358398438,223.3000030517578,218.3333282470703,220.3333282470703,68732400
2020-12-30,231.5933380126953,232.1999969482422,222.7866668701172,224.0,128538000
2020-12-31,235.22332763671875,239.57333374023438,230.3733367919922,233.3300018310547,148949700
2021-01-04,243.2566680908203,248.163330078125,239.06333923339844,239.82000732421875,145914600
2021-01-05,245.0366668701172,246.94667053222656,239.73333740234375,241.22000122070312,96735600
2021-01-06,251.9933319091797,258.0,249.6999969482422,252.8300018310547,134100000
2021-01-07,272.0133361816406,272.3299865722656,258.3999938964844,259.2099914550781,154496700
2021-01-08,293.3399963378906,294.8299865722656,279.46331787109375,285.3333435058594,225166500
2021-01-11,270.39666748046875,284.80999755859375,267.8733215332031,283.1333312988281,177904800
2021-01-12,283.14666748046875,289.3333435058594,275.7799987792969,277.0,138812100
2021-01-13,284.8033447265625,286.8233337402344,277.3333435058594,284.2533264160156,99937500
2021-01-14,281.6666564941406,287.6666564941406,279.5833435058594,281.1300048828125,93798900
2021-01-15,275.38665771484375,286.6333312988281,273.0333251953125,284.0,116332800
2021-01-19,281.51666259765625,283.3333435058594,277.6666564941406,279.26666259765625,76101000
2021-01-20,283.48333740234375,286.5,279.09332275390625,286.2466735839844,76997700
2021-01-21,281.663330078125,285.239990234375,280.47332763671875,285.0,61563300
2021-01-22,282.21331787109375,282.6666564941406,276.2066650390625,278.10333251953125,60199500
2021-01-25,293.6000061035156,300.1333312988281,279.6066589355469,285.0,123520200
2021-01-26,294.36334228515625,298.6333312988281,290.5333251953125,297.1266784667969,69394800
2021-01-27,288.0533447265625,297.1666564941406,286.2200012207031,290.1166687011719,82002000
2021-01-28,278.4766540527344,282.6666564941406,267.0,273.3333435058594,79134000
2021-01-29,264.510009765625,280.8033447265625,260.0333251953125,276.6666564941406,104972400
2021-02-01,279.9366760253906,280.6666564941406,265.1866760253906,271.42999267578125,76174200
2021-02-02,290.92999267578125,293.5,280.73333740234375,281.55999755859375,73038600
2021-02-03,284.89666748046875,292.6933288574219,284.35333251953125,292.3399963378906,55030500
2021-02-04,283.3299865722656,285.5,277.8066711425781,285.0,47438100
2021-02-05,284.07666015625,288.25665283203125,279.65667724609375,281.6666564941406,55699800
2021-02-08,287.8066711425781,292.5899963378906,284.9166564941406,289.8900146484375,60485100
2021-02-09,283.1533203125,286.6000061035156,280.5833435058594,285.0400085449219,45473100
2021-02-10,268.2733459472656,281.6066589355469,266.67333984375,281.21331787109375,108648300
2021-02-11,270.5533447265625,276.6266784667969,267.24334716796875,270.8133239746094,64868400
2021-02-12,272.0400085449219,272.4433288574219,261.77667236328125,267.086669921875,71304900
2021-02-16,265.40667724609375,273.6666564941406,264.14666748046875,272.6666564941406,59406900
2021-02-17,266.04998779296875,266.61334228515625,254.00332641601562,259.6966552734375,77989500
2021-02-18,262.4599914550781,264.89666748046875,258.75665283203125,260.29998779296875,53871300
2021-02-19,260.4333190917969,265.5966796875,259.1233215332031,265.0,56874900
2021-02-22,238.1666717529297,256.1666564941406,236.73333740234375,254.2133331298828,111809100
2021-02-23,232.94667053222656,237.8699951171875,206.3333282470703,220.7100067138672,199820700
2021-02-24,247.33999633789062,248.3333282470703,231.38999938964844,237.28334045410156,110301000
2021-02-25,227.4066619873047,245.73666381835938,223.52667236328125,242.0500030517578,117071700
2021-02-26,225.1666717529297,235.56666564941406,219.836669921875,233.3333282470703,123267600
2021-03-01,239.47666931152344,239.6666717529297,228.35000610351562,230.0366668701172,81408600
2021-03-02,228.81333923339844,240.3699951171875,228.3333282470703,239.42666625976562,71196600
2021-03-03,217.73333740234375,233.56666564941406,217.23666381835938,229.3300018310547,90624000
2021-03-04,207.14666748046875,222.81666564941406,200.0,218.60000610351562,197758500
2021-03-05,199.31666564941406,209.27999877929688,179.8300018310547,208.68666076660156,268189500
2021-03-08,187.6666717529297,206.7100067138672,186.26333618164062,200.18333435058594,155361000
2021-03-09,224.52667236328125,226.02999877929688,198.40333557128906,202.72666931152344,202569900
2021-03-10,222.68666076660156,239.28334045410156,218.35333251953125,233.43333435058594,181817100
2021-03-11,233.1999969482422,234.1666717529297,225.72666931152344,233.13333129882812,108761700
2021-03-12,231.2433319091797,231.6266632080078,222.04666137695312,223.3333282470703,100751400
2021-03-15,235.97999572753906,237.72666931152344,228.01333618164062,231.3633270263672,88006800
2021-03-16,225.6266632080078,235.97332763671875,223.6666717529297,234.4499969482422,96587100
2021-03-17,233.93666076660156,234.57666015625,217.00332641601562,218.9566650390625,121117500
2021-03-18,217.72000122070312,229.7433319091797,217.3333282470703,228.09666442871094,99674400
2021-03-19,218.2899932861328,219.07666015625,208.2066650390625,215.53334045410156,128682000
2021-03-22,223.3333282470703,233.2066650390625,222.9166717529297,228.19667053222656,118536600
2021-03-23,220.72000122070312,225.93333435058594,219.1699981689453,225.2566680908203,91475700
2021-03-24,210.08999633789062,222.67333984375,210.0366668701172,222.6366729736328,101385600
2021-03-25,213.4633331298828,215.1666717529297,203.1666717529297,204.3333282470703,117674700
2021-03-26,206.23666381835938,214.60667419433594,199.9633331298828,213.9566650390625,101558400
2021-03-29,203.76333618164062,205.4933319091797,198.67333984375,205.2133331298828,85911000
2021-03-30,211.8733367919922,212.55332946777344,197.00332641601562,200.5833282470703,118297200
2021-03-31,222.64332580566406,224.0,213.70333862304688,215.5399932861328,100011900
2021-04-01,220.5833282470703,230.80667114257812,219.80667114257812,229.4566650390625,105895200
2021-04-05,230.35000610351562,236.05332946777344,228.23333740234375,235.90333557128906,125528400
2021-04-06,230.5399932861328,232.18333435058594,227.1233367919922,230.10000610351562,84815400
2021-04-07,223.6566619873047,230.4600067138672,222.6133270263672,229.0,78928200
2021-04-08,227.93333435058594,229.85000610351562,223.88333129882812,225.7933349609375,71772900
2021-04-09,225.67333984375,226.99000549316406,223.14332580566406,225.92333984375,64311300
2021-04-12,233.9933319091797,234.93333435058594,227.3633270263672,228.56666564941406,87407100
2021-04-13,254.10667419433594,254.3333282470703,236.8866729736328,237.56666564941406,133958400
2021-04-14,244.07666015625,260.2633361816406,242.67666625976562,256.8999938964844,147052200
2021-04-15,246.28334045410156,247.89666748046875,240.43666076660156,247.6999969482422,83546700
2021-04-16,246.5933380126953,249.80332946777344,241.53334045410156,242.88333129882812,83938500
2021-04-19,238.2100067138672,241.8000030517578,230.60000610351562,239.86666870117188,119058600
2021-04-20,239.663330078125,245.75,236.89666748046875,239.13999938964844,106827000
2021-04-21,248.0399932861328,248.27999877929688,232.6666717529297,234.92333984375,93646500
2021-04-22,239.89666748046875,251.2566680908203,239.34666442871094,247.1666717529297,106770900
2021-04-23,243.13333129882812,245.7866668701172,238.48666381835938,239.93333435058594,85110000
2021-04-26,246.06666564941406,249.76666259765625,244.20333862304688,247.0,93115500
2021-04-27,234.913330078125,241.3333282470703,234.4499969482422,239.32000732421875,88311000
2021-04-28,231.46665954589844,236.1666717529297,231.1999969482422,232.1366729736328,66813000
2021-04-29,225.6666717529297,234.0833282470703,222.8333282470703,233.1699981689453,86536200
2021-04-30,236.47999572753906,238.49000549316406,222.04666137695312,222.52999877929688,122276100
2021-05-03,228.3000030517578,235.3333282470703,226.8333282470703,234.60000610351562,81129300
2021-05-04,224.53334045410156,227.81666564941406,219.23333740234375,226.31333923339844,89217900
2021-05-05,223.64666748046875,228.43333435058594,222.44667053222656,227.02000427246094,65705700
2021-05-06,221.17999267578125,227.0066680908203,216.6666717529297,226.9199981689453,83353800
2021-05-07,224.1233367919922,230.0,220.07333374023438,221.93333435058594,70407600
2021-05-10,209.67999267578125,221.68333435058594,209.20333862304688,221.63333129882812,94177200
2021-05-11,205.73333740234375,209.03334045410156,198.53334045410156,199.74667358398438,139511700
2021-05-12,196.6300048828125,206.80332946777344,195.58999633789062,200.8300018310547,101470800
2021-05-13,190.56333923339844,202.15333557128906,186.5500030517578,200.51333618164062,132554700
2021-05-14,196.5800018310547,197.6233367919922,190.15333557128906,194.47000122070312,100112700
2021-05-17,192.27667236328125,196.57666015625,187.06666564941406,191.85000610351562,97171200
2021-05-18,192.6233367919922,198.75,187.7933349609375,189.3333282470703,110491800
2021-05-19,187.82000732421875,188.73666381835938,182.32666015625,184.18333435058594,118735200
2021-05-20,195.5933380126953,196.28334045410156,190.35667419433594,191.6666717529297,92463300
2021-05-21,193.6266632080078,198.89332580566406,193.3333282470703,198.70333862304688,78091800
2021-05-24,202.14666748046875,204.82666015625,191.21665954589844,193.86666870117188,103674300
2021-05-25,201.56333923339844,204.663330078125,198.57000732421875,202.43666076660156,84017700
2021-05-26,206.3766632080078,208.72332763671875,200.5,202.52000427246094,85917900
2021-05-27,210.28334045410156,210.3766632080078,205.40333557128906,206.74667358398438,79111800
2021-05-28,208.4066619873047,211.8633270263672,207.4600067138672,209.5,68211000
2021-06-01,207.96665954589844,211.26666259765625,206.85000610351562,209.26666259765625,54254700
2021-06-02,201.7066650390625,207.7866668701172,199.7133331298828,206.7100067138672,69908400
2021-06-03,190.94667053222656,201.51666259765625,190.4066619873047,200.60000610351562,90335700
2021-06-04,199.68333435058594,200.20333862304688,192.39999389648438,193.23666381835938,72110700
2021-06-07,201.7100067138672,203.3333282470703,194.2933349609375,197.27667236328125,67631100
2021-06-08,201.19667053222656,207.69667053222656,198.5,207.6699981689453,78160200
2021-06-09,199.5933380126953,203.92999267578125,199.2100067138672,200.72332763671875,49753800
2021-06-10,203.3733367919922,205.52999877929688,200.1666717529297,201.2933349609375,71758800
2021-06-11,203.29666137695312,204.18666076660156,200.5066680908203,203.41000366210938,48615900
2021-06-14,205.89666748046875,208.49667358398438,203.05999755859375,204.07666015625,61272000
2021-06-15,199.7866668701172,205.59666442871094,199.41000366210938,205.56333923339844,53292300
2021-06-16,201.6233367919922,202.8333282470703,197.8333282470703,199.17999267578125,66432300
2021-06-17,205.53334045410156,207.1566619873047,200.44667053222656,200.6300048828125,68104200
2021-06-18,207.77000427246094,209.4499969482422,203.93333435058594,204.4566650390625,73682700
2021-06-21,206.94332885742188,210.4633331298828,202.9600067138672,208.16000366210938,74438100
2021-06-22,207.90333557128906,209.52333068847656,205.1666717529297,206.0833282470703,57476700
2021-06-23,218.85667419433594,219.06666564941406,210.01333618164062,210.6666717529297,93297600
2021-06-24,226.60667419433594,232.5399932861328,222.5366668701172,224.99667358398438,137947200
2021-06-25,223.9566650390625,231.27000427246094,222.89999389648438,229.86000061035156,97490100
2021-06-28,229.57333374023438,231.56666564941406,223.44000244140625,223.8800048828125,64884600
2021-06-29,226.9199981689453,229.1699981689453,225.29666137695312,228.21665954589844,52143900
2021-06-30,226.56666564941406,230.93666076660156,226.04666137695312,226.58999633789062,56774700
2021-07-01,225.97332763671875,229.3300018310547,224.26666259765625,227.97332763671875,55903500
2021-07-02,226.3000030517578,233.3333282470703,224.4199981689453,226.32666015625,81163500
2021-07-06,219.86000061035156,228.0,217.13333129882812,227.23666381835938,69853500
2021-07-07,214.88333129882812,221.89999389648438,212.77333068847656,221.42333984375,56376000
2021-07-08,217.60333251953125,218.14332580566406,206.82000732421875,209.4566650390625,68319900
2021-07-09,218.98333740234375,219.6366729736328,214.89666748046875,217.72666931152344,54421500
2021-07-12,228.56666564941406,229.0800018310547,220.72000122070312,220.73333740234375,77781000
2021-07-13,222.84666442871094,231.0933380126953,222.10000610351562,228.77333068847656,62898300
2021-07-14,217.7933349609375,226.20333862304688,217.6133270263672,223.5833282470703,64923600
2021-07-15,216.86666870117188,222.04666137695312,212.6266632080078,219.4633331298828,60628800
2021-07-16,214.74000549316406,218.89999389648438,214.06666564941406,218.22666931152344,49113000
2021-07-19,215.4066619873047,215.73333740234375,207.09666442871094,209.9633331298828,63891300
2021-07-20,220.1666717529297,220.79666137695312,213.5,217.3300018310547,46461300
2021-07-21,218.42999267578125,221.6199951171875,216.76333618164062,219.8699951171875,41859900
2021-07-22,216.4199981689453,220.72332763671875,214.86666870117188,218.81333923339844,45317100
2021-07-23,214.4600067138672,216.26666259765625,212.43333435058594,215.45333862304688,43814700
2021-07-26,219.2066650390625,222.73333740234375,215.70333862304688,216.99000549316406,76009800
2021-07-27,214.92666625976562,222.1666717529297,209.0800018310547,221.13333129882812,98439900
2021-07-28,215.66000366210938,218.32333374023438,213.13333129882812,215.6666717529297,48019800
2021-07-29,225.78334045410156,227.89666748046875,216.26666259765625,216.59666442871094,91183800
2021-07-30,229.06666564941406,232.50999450683594,223.0,223.9199981689453,88969200
2021-08-02,236.55667114257812,242.31333923339844,232.8000030517578,233.3333282470703,100847400
2021-08-03,236.5800018310547,240.88333129882812,233.6699981689453,239.6666717529297,64860900
2021-08-04,236.97332763671875,241.63333129882812,236.30999755859375,237.0,51007800
2021-08-05,238.2100067138672,240.31666564941406,237.1366729736328,238.6666717529297,38758800
2021-08-06,233.03334045410156,238.77667236328125,232.5433349609375,237.3000030517578,46869000
2021-08-09,237.9199981689453,239.67666625976562,235.0433349609375,236.72332763671875,44145900
2021-08-10,236.663330078125,238.8633270263672,233.9600067138672,237.99667358398438,40296900
2021-08-11,235.94000244140625,238.39332580566406,234.73666381835938,237.57000732421875,29401800
2021-08-12,240.75,240.93333435058594,233.13333129882812,235.44667053222656,52377300
2021-08-13,239.05667114257812,243.3000030517578,238.1133270263672,241.23666381835938,50194500
2021-08-16,228.72332763671875,236.5,225.46665954589844,235.02333068847656,68032200
2021-08-17,221.90333557128906,224.86000061035156,216.27999877929688,224.22000122070312,71163900
2021-08-18,229.663330078125,231.92333984375,223.11666870117188,223.25,61048200
2021-08-19,224.49000549316406,228.85000610351562,222.52999877929688,226.07000732421875,42940500
2021-08-20,226.75332641601562,230.7100067138672,224.56666564941406,227.61666870117188,44525700
2021-08-23,235.43333435058594,237.3766632080078,226.9166717529297,228.47999572753906,60794700
2021-08-24,236.163330078125,238.4066619873047,234.2133331298828,236.89332580566406,39249300
2021-08-25,237.06666564941406,238.99000549316406,234.6666717529297,235.67666625976562,37936800
2021-08-26,233.72000122070312,238.46665954589844,232.5399932861328,236.10333251953125,39642900
2021-08-27,237.30667114257812,238.3333282470703,234.03334045410156,235.0,41501400
2021-08-30,243.6366729736328,243.6666717529297,237.57666015625,238.24000549316406,55812600
2021-08-31,245.24000549316406,246.79666137695312,242.14666748046875,244.3333282470703,62566200
2021-09-01,244.69667053222656,247.3300018310547,243.7566680908203,244.69332885742188,39612900
2021-09-02,244.1300048828125,246.99000549316406,243.51333618164062,244.8333282470703,38331900
2021-09-03,244.52333068847656,244.6666717529297,241.39999389648438,244.0833282470703,45738300
2021-09-07,250.97332763671875,253.39999389648438,246.4199981689453,246.6666717529297,60119400
2021-09-08,251.2899932861328,254.81666564941406,246.92333984375,253.86000061035156,56379000
2021-09-09,251.6199951171875,254.03334045410156,250.5433349609375,251.1366729736328,42233100
2021-09-10,245.42333984375,254.20333862304688,244.83999633789062,253.1999969482422,45552600
2021-09-13,247.6666717529297,248.25999450683594,236.28334045410156,246.73666381835938,68857500
2021-09-14,248.163330078125,251.49000549316406,245.46665954589844,247.52333068847656,55574700
2021-09-15,251.94332885742188,252.2866668701172,246.1199951171875,248.3333282470703,46073100
2021-09-16,252.3300018310547,252.97000122070312,249.20333862304688,250.94332885742188,41770200
2021-09-17,253.163330078125,253.67999267578125,250.0,252.38333129882812,84612600
2021-09-20,243.38999938964844,247.3333282470703,239.5399932861328,244.85333251953125,74273100
2021-09-21,246.4600067138672,248.24667358398438,243.47999572753906,244.92999267578125,48992100
2021-09-22,250.64666748046875,251.22332763671875,246.3733367919922,247.8433380126953,45378900
2021-09-23,251.2133331298828,252.73333740234375,249.30667114257812,251.6666717529297,35842500
2021-09-24,258.1300048828125,258.26666259765625,248.18666076660156,248.6300048828125,64119000
2021-09-27,263.78668212890625,266.3333435058594,256.4366760253906,257.7066650390625,84212100
2021-09-28,259.1866760253906,265.21331787109375,255.39332580566406,262.3999938964844,76144200
2021-09-29,260.4366760253906,264.5,256.8933410644531,259.9333190917969,62828700
2021-09-30,258.49334716796875,263.0433349609375,258.3333435058594,260.3333435058594,53868000
2021-10-01,258.40667724609375,260.260009765625,254.52999877929688,259.4666748046875,51094200
2021-10-04,260.510009765625,268.989990234375,258.7066650390625,265.5,91449900
2021-10-05,260.1966552734375,265.7699890136719,258.0666809082031,261.6000061035156,55297800
2021-10-06,260.9166564941406,262.2200012207031,257.739990234375,258.73333740234375,43898400
2021-10-07,264.53668212890625,268.3333435058594,261.1266784667969,261.82000732421875,57587400
2021-10-08,261.8299865722656,265.4599914550781,260.3033447265625,265.4033203125,50215800
2021-10-11,263.9800109863281,267.0799865722656,261.8333435058594,262.54998779296875,42600900
2021-10-12,268.5733337402344,270.7733459472656,265.5233459472656,266.9766540527344,66060000
2021-10-13,270.3599853515625,271.8033447265625,268.59332275390625,270.15667724609375,42360300
2021-10-14,272.7733459472656,273.4166564941406,271.1166687011719,271.8299865722656,36741600
2021-10-15,281.010009765625,281.07000732421875,274.1166687011719,274.5799865722656,56773800
2021-10-18,290.03668212890625,291.7533264160156,283.8233337402344,283.92999267578125,72621600
2021-10-19,288.0899963378906,292.6499938964844,287.5033264160156,292.510009765625,52143300
2021-10-20,288.6000061035156,289.8299865722656,285.7933349609375,288.45001220703125,42096300
2021-10-21,298.0,300.0,285.1666564941406,285.3333435058594,94444500
2021-10-22,303.2266540527344,303.3333435058594,296.9866638183594,298.5,68642400
2021-10-25,341.6199951171875,348.3399963378906,314.73333740234375,316.84332275390625,188556300
2021-10-26,339.4766540527344,364.9800109863281,333.8133239746094,341.5633239746094,187245000
2021-10-27,345.9533386230469,356.9599914550781,343.59332275390625,346.5533447265625,115579500
2021-10-28,359.0133361816406,360.3333435058594,351.3999938964844,356.10333251953125,81639600
2021-10-29,371.3333435058594,371.7366638183594,357.7366638183594,360.6199951171875,89755200
2021-11-01,402.86334228515625,403.25,372.88665771484375,381.6666564941406,168146100
2021-11-02,390.6666564941406,402.86334228515625,382.0,386.4533386230469,128213400
2021-11-03,404.6199951171875,405.1300048828125,384.2066650390625,392.4433288574219,103885500
2021-11-04,409.9700012207031,414.4966735839844,405.6666564941406,411.4700012207031,76192200
2021-11-05,407.36334228515625,413.2900085449219,402.6666564941406,409.3333435058594,64886400
2021-11-08,387.64666748046875,399.0,377.6666564941406,383.2633361816406,100337100
2021-11-09,341.1666564941406,391.5,337.17333984375,391.20001220703125,177317400
2021-11-10,355.98333740234375,359.3666687011719,329.10333251953125,336.8033447265625,128408100
2021-11-11,354.5033264160156,368.3233337402344,351.55999755859375,367.5899963378906,67189800
2021-11-12,344.47332763671875,351.5,339.73333740234375,349.1666564941406,76719300
2021-11-15,337.7966613769531,343.99334716796875,326.20001220703125,339.2099914550781,104326800
2021-11-16,351.57666015625,352.3999938964844,334.05999755859375,334.4366760253906,79627200
2021-11-17,363.0033264160156,373.21331787109375,351.8333435058594,354.5033264160156,94336200
2021-11-18,365.4599914550781,370.6666564941406,358.3399963378906,368.8500061035156,62696700
2021-11-19,379.0199890136719,379.5733337402344,364.23333740234375,366.2900085449219,64926900
2021-11-22,385.6233215332031,400.6499938964844,377.4766540527344,387.4433288574219,99217500
2021-11-23,369.6766662597656,393.5,354.23333740234375,389.1700134277344,108515100
2021-11-24,372.0,377.5899963378906,354.0,360.1300048828125,67680600
2021-11-26,360.6400146484375,369.59332275390625,360.3333435058594,366.489990234375,35042700
2021-11-29,378.9966735839844,380.8900146484375,366.7300109863281,366.9966735839844,58393500
2021-11-30,381.586669921875,389.3333435058594,372.6666564941406,381.4566650390625,81276000
2021-12-01,365.0,390.9466552734375,363.586669921875,386.8999938964844,68450400
2021-12-02,361.5333251953125,371.0,352.2166748046875,366.35333251953125,73114800
2021-12-03,338.3233337402344,363.52667236328125,333.4033203125,361.5966796875,92322000
2021-12-06,336.336669921875,340.5466613769531,316.8333435058594,333.836669921875,81663000
2021-12-07,350.5833435058594,352.5566711425781,342.2699890136719,348.0666809082031,56084700
2021-12-08,356.32000732421875,357.4599914550781,344.3333435058594,350.9033203125,41906400
2021-12-09,334.6000061035156,354.163330078125,334.1199951171875,353.5466613769531,59438400
2021-12-10,339.010009765625,340.32666015625,327.510009765625,336.25,59664300
2021-12-13,322.13665771484375,335.0,317.1400146484375,333.6966552734375,78595500
2021-12-14,319.5033264160156,322.13665771484375,310.0,315.0,70806300
2021-12-15,325.3299865722656,326.25,309.4166564941406,317.7366638183594,75169200
2021-12-16,308.97332763671875,331.6600036621094,307.2833251953125,331.5,82771500
2021-12-17,310.8566589355469,320.2200012207031,303.0133361816406,304.92333984375,100437300
2021-12-20,299.9800109863281,307.2300109863281,297.7966613769531,303.5666809082031,56480100
2021-12-21,312.84332275390625,313.1666564941406,295.3733215332031,305.6233215332031,71517900
2021-12-22,336.2900085449219,338.5533447265625,319.01666259765625,321.88665771484375,93634200
2021-12-23,355.6666564941406,357.6600036621094,332.5199890136719,335.6000061035156,92713200
2021-12-27,364.64666748046875,372.3333435058594,356.90667724609375,357.8900146484375,71145900
2021-12-28,362.8233337402344,373.0,359.47332763671875,369.8299865722656,60324000
2021-12-29,362.0633239746094,368.0,354.71331787109375,366.21331787109375,56154000
2021-12-30,356.7799987792969,365.1833190917969,351.04998779296875,353.77667236328125,47040900
2021-12-31,352.260009765625,360.6666564941406,351.5299987792969,357.8133239746094,40733700
2022-01-03,399.9266662597656,400.3566589355469,378.67999267578125,382.5833435058594,103931400
2022-01-04,383.1966552734375,402.6666564941406,374.3500061035156,396.51666259765625,100248300
2022-01-05,362.7066650390625,390.11334228515625,360.336669921875,382.2166748046875,80119800
2022-01-06,354.8999938964844,362.6666564941406,340.1666564941406,359.0,90336600
2022-01-07,342.32000732421875,360.30999755859375,336.6666564941406,360.1233215332031,84164700
2022-01-10,352.7066650390625,353.0333251953125,326.6666564941406,333.3333435058594,91815000
2022-01-11,354.79998779296875,358.6166687011719,346.2733459472656,351.22332763671875,66063300
2022-01-12,368.739990234375,371.61334228515625,357.5299987792969,359.6166687011719,83739000
2022-01-13,343.85333251953125,371.8666687011719,342.17999267578125,369.69000244140625,97209900
2022-01-14,349.8699951171875,350.6666564941406,337.7933349609375,339.9599914550781,72924300
2022-01-18,343.5033264160156,356.92999267578125,338.6866760253906,342.2033386230469,66743400
2022-01-19,331.8833312988281,351.5566711425781,331.6666564941406,347.2366638183594,75442500
2022-01-20,332.0899963378906,347.2200012207031,331.3333435058594,336.57666015625,70488600
2022-01-21,314.6333312988281,334.8500061035156,313.5,332.11334228515625,103416000
2022-01-24,310.0,311.1700134277344,283.8233337402344,301.586669921875,151565700
2022-01-25,306.1333312988281,317.086669921875,301.07000732421875,304.73333740234375,86595900
2022-01-26,312.4700012207031,329.2300109863281,302.0,317.4766540527344,104867400
2022-01-27,276.3666687011719,311.7966613769531,276.3333435058594,311.1199951171875,147109500
2022-01-28,282.1166687011719,285.8333435058594,264.0033264160156,277.1866760253906,134789100
2022-01-31,312.239990234375,312.663330078125,287.3500061035156,290.9033203125,104436000
2022-02-01,310.4166564941406,314.5666809082031,301.6666564941406,311.7366638183594,73138200
2022-02-02,301.88665771484375,310.5,296.4700012207031,309.3933410644531,66792900
2022-02-03,297.0466613769531,312.3333435058594,293.50665283203125,294.0,78855600
2022-02-04,307.7733459472656,312.1666564941406,293.72332763671875,299.0733337402344,73625400
2022-02-07,302.4466552734375,315.92333984375,300.9033203125,307.92999267578125,60994500
2022-02-08,307.3333435058594,308.7633361816406,298.26666259765625,301.84332275390625,50729100
2022-02-09,310.6666564941406,315.42333984375,306.6666564941406,311.6666564941406,52259400
2022-02-10,301.51666259765625,314.60333251953125,298.8999938964844,302.7900085449219,66126900
2022-02-11,286.6666564941406,305.32000732421875,283.5666809082031,303.2099914550781,79645800
2022-02-14,291.9200134277344,299.6266784667969,284.3833312988281,287.19000244140625,67756500
2022-02-15,307.4766540527344,307.6666564941406,297.7933349609375,300.0,57286200
2022-02-16,307.7966613769531,308.80999755859375,300.4033203125,304.6833190917969,51294300
2022-02-17,292.1166687011719,306.1666564941406,291.3666687011719,304.4200134277344,55178400
2022-02-18,285.6600036621094,295.6233215332031,279.2033386230469,295.3333435058594,68501700
2022-02-22,273.84332275390625,285.57666015625,267.0333251953125,278.0433349609375,83288100
2022-02-23,254.67999267578125,278.4333190917969,253.52000427246094,276.80999755859375,95256900
2022-02-24,266.92333984375,267.49334716796875,233.3333282470703,233.4633331298828,135322200
2022-02-25,269.9566650390625,273.1666564941406,260.79998779296875,269.74334716796875,76067700
2022-02-28,290.1433410644531,292.28668212890625,271.57000732421875,271.6700134277344,99006900
2022-03-01,288.1233215332031,296.6266784667969,284.59332275390625,289.8933410644531,74766900
2022-03-02,293.2966613769531,295.49334716796875,281.42333984375,290.7099914550781,74643300
2022-03-03,279.7633361816406,295.4800109863281,277.5333251953125,292.92333984375,61623600
2022-03-04,279.42999267578125,285.2166748046875,275.0533447265625,283.0333251953125,66999600
2022-03-07,268.1933288574219,288.71331787109375,268.19000244140625,285.4333190917969,72494100
2022-03-08,274.79998779296875,283.3299865722656,260.72332763671875,265.1766662597656,80399100
2022-03-09,286.3233337402344,286.85333251953125,277.336669921875,279.82666015625,59184000
2022-03-10,279.4333190917969,284.8166809082031,270.1199951171875,283.8166809082031,58648500
2022-03-11,265.1166687011719,281.26666259765625,264.5899963378906,280.0666809082031,67037100
2022-03-14,255.4566650390625,266.8999938964844,252.01333618164062,260.2033386230469,71152200
2022-03-15,267.2966613769531,268.5233459472656,252.19000244140625,258.42333984375,66841200
2022-03-16,280.07666015625,280.6666564941406,267.4200134277344,269.6666564941406,84028800
2022-03-17,290.5333251953125,291.6666564941406,275.239990234375,276.9966735839844,66582900
2022-03-18,301.7966613769531,302.6166687011719,289.1300048828125,291.4966735839844,100414200
2022-03-21,307.0533447265625,314.2833251953125,302.36334228515625,304.99334716796875,81981600
2022-03-22,331.32666015625,332.6199951171875,307.25,310.0,105868500
2022-03-23,333.03668212890625,346.8999938964844,325.4666748046875,326.64666748046875,120676200
2022-03-24,337.97332763671875,341.4966735839844,329.6000061035156,336.57666015625,68920800
2022-03-25,336.8800048828125,340.6000061035156,332.44000244140625,336.0,62031600
2022-03-28,363.9466552734375,365.9599914550781,351.20001220703125,355.0333251953125,102506100
2022-03-29,366.5233459472656,371.5899963378906,357.7033386230469,369.3299865722656,73614900
2022-03-30,364.663330078125,371.3166809082031,361.3333435058594,363.72332763671875,59865000
2022-03-31,359.20001220703125,367.71331787109375,358.8800048828125,364.8566589355469,48992700
2022-04-01,361.5299987792969,364.9166564941406,355.5466613769531,360.3833312988281,54263100
2022-04-04,381.8166809082031,383.3033447265625,357.510009765625,363.1266784667969,82035900
2022-04-05,363.7533264160156,384.2900085449219,362.4333190917969,378.76666259765625,80075100
2022-04-06,348.586669921875,359.6666564941406,342.5666809082031,357.8233337402344,89348400
2022-04-07,352.4200134277344,358.86334228515625,340.5133361816406,350.7966613769531,79447200
2022-04-08,341.8299865722656,349.4800109863281,340.8133239746094,347.7366638183594,55013700
2022-04-11,325.30999755859375,336.15667724609375,324.8800048828125,326.79998779296875,59357100
2022-04-12,328.98333740234375,340.39666748046875,325.5333251953125,332.5466613769531,65976000
2022-04-13,340.7900085449219,342.0799865722656,324.3666687011719,327.02667236328125,55121100
2022-04-14,328.3333435058594,337.57000732421875,327.39666748046875,333.0966796875,58422300
2022-04-18,334.7633361816406,338.3066711425781,324.4700012207031,329.6766662597656,51715200
2022-04-19,342.7166748046875,344.9800109863281,331.77667236328125,335.0199890136719,49847700
2022-04-20,325.73333740234375,344.6666564941406,325.0833435058594,343.3333435058594,70711200
2022-04-21,336.260009765625,364.0733337402344,332.1400146484375,358.24334716796875,105416400
2022-04-22,335.01666259765625,344.95001220703125,331.3333435058594,338.3033447265625,69696600
2022-04-25,332.67333984375,336.2066650390625,325.1000061035156,326.3233337402344,68341200
2022-04-26,292.1400146484375,333.3333435058594,291.6666564941406,331.80999755859375,136133700
2022-04-27,293.836669921875,306.0,292.4533386230469,299.52667236328125,76956300
2022-04-28,292.5033264160156,300.0,273.8999938964844,299.99334716796875,124948500
2022-04-29,290.2533264160156,311.4666748046875,290.0,300.75,88133100
2022-05-02,300.9800109863281,302.1199951171875,282.6766662597656,286.92333984375,75781500
2022-05-03,303.0833435058594,308.02667236328125,296.1966552734375,301.05999755859375,63709500
2022-05-04,317.5400085449219,318.5,295.09332275390625,301.3133239746094,81643800
2022-05-05,291.09332275390625,315.20001220703125,285.8999938964844,313.00665283203125,92519100
2022-05-06,288.54998779296875,296.0,281.03668212890625,295.6666564941406,72903000
2022-05-09,262.3699951171875,281.8766784667969,260.3833312988281,278.8166809082031,90810300
2022-05-10,266.67999267578125,275.1199951171875,258.0833435058594,273.10333251953125,84401700
2022-05-11,244.6666717529297,269.92333984375,242.39999389648438,265.0,97224600
2022-05-12,242.6666717529297,253.22000122070312,226.6666717529297,233.6666717529297,140313000
2022-05-13,256.5299987792969,262.45001220703125,250.52333068847656,257.82666015625,92150700
2022-05-16,241.4566650390625,256.586669921875,239.69667053222656,255.72000122070312,86098500
2022-05-17,253.8699951171875,254.82666015625,242.9499969482422,249.1199951171875,80236200
2022-05-18,236.60333251953125,253.5,233.60333251953125,248.17333984375,87811800
2022-05-19,236.47332763671875,244.6666717529297,231.3699951171875,235.6666717529297,90296700
2022-05-20,221.3000030517578,240.52667236328125,211.0,237.99667358398438,144973200
2022-05-23,224.96665954589844,226.65333557128906,212.68666076660156,218.33999633789062,88903500
2022-05-24,209.3866729736328,217.97332763671875,206.85667419433594,217.8433380126953,89092500
2022-05-25,219.60000610351562,223.10667419433594,207.6699981689453,207.9499969482422,92139300
2022-05-26,235.91000366210938,239.55667114257812,217.8866729736328,220.47332763671875,106003200
2022-05-27,253.2100067138672,253.26666259765625,240.17666625976562,241.0833282470703,89295000
2022-05-31,252.75332641601562,259.6000061035156,244.7433319091797,257.9466552734375,101914500
2022-06-01,246.7899932861328,257.32666015625,243.63999938964844,251.72000122070312,77247900
2022-06-02,258.3333435058594,264.2099914550781,242.06666564941406,244.1566619873047,93473100
2022-06-03,234.51666259765625,247.79666137695312,233.4166717529297,243.22666931152344,112393800
2022-06-06,238.27999877929688,244.86666870117188,234.35000610351562,244.35333251953125,84204600
2022-06-07,238.8866729736328,239.99667358398438,230.0933380126953,234.0,72808500
2022-06-08,241.86666870117188,249.9633331298828,239.17666625976562,240.086669921875,76210500
2022-06-09,239.7066650390625,255.54666137695312,239.32666015625,249.33999633789062,96491400
2022-06-10,232.22999572753906,239.5,227.913330078125,235.1566619873047,97536600
2022-06-13,215.73666381835938,226.63333129882812,214.68333435058594,223.1666717529297,102767400
2022-06-14,220.88999938964844,226.3300018310547,211.73666381835938,218.2866668701172,97988700
2022-06-15,233.0,235.663330078125,218.14999389648438,220.9166717529297,119131800
2022-06-16,213.10000610351562,225.1666717529297,208.69332885742188,222.73666381835938,107390700
2022-06-17,216.75999450683594,220.97000122070312,213.19667053222656,213.43333435058594,92641800
2022-06-21,237.0366668701172,243.57666015625,224.3333282470703,224.60333251953125,122793000
2022-06-22,236.086669921875,246.8333282470703,233.82666015625,234.50332641601562,101107500
2022-06-23,235.07000732421875,239.31666564941406,228.6366729736328,237.9066619873047,104202600
2022-06-24,245.7066650390625,246.06666564941406,236.086669921875,237.47000122070312,95770800
2022-06-27,244.9199981689453,252.07000732421875,242.56666564941406,249.36666870117188,89178300
2022-06-28,232.663330078125,249.97000122070312,232.3433380126953,244.48333740234375,90391200
2022-06-29,228.49000549316406,231.17333984375,222.27333068847656,230.5,82897200
2022-06-30,224.47332763671875,229.4566650390625,218.8633270263672,224.50999450683594,94600500
2022-07-01,227.26333618164062,230.22999572753906,222.1199951171875,227.0,74460300
2022-07-05,233.06666564941406,233.14666748046875,216.1666717529297,223.0,84581100
2022-07-06,231.73333740234375,234.56333923339844,227.18666076660156,230.77999877929688,71853600
2022-07-07,244.5433349609375,245.3633270263672,232.2100067138672,233.9199981689453,81930600
2022-07-08,250.76333618164062,254.97999572753906,241.16000366210938,242.3333282470703,101854200
2022-07-11,234.3433380126953,253.06333923339844,233.6266632080078,252.10333251953125,99241200
2022-07-12,233.07000732421875,239.77333068847656,228.3699951171875,236.84666442871094,87930900
2022-07-13,237.0399932861328,242.05999755859375,225.03334045410156,225.5,97954500
2022-07-14,238.31333923339844,238.65333557128906,229.3333282470703,234.89666748046875,78557400
2022-07-15,240.06666564941406,243.6233367919922,236.88999938964844,240.0,69683100
2022-07-18,240.54666137695312,250.51666259765625,239.60333251953125,244.93666076660156,82537500
2022-07-19,245.52999877929688,247.13999938964844,236.97666931152344,245.0,80890200
2022-07-20,247.5,250.663330078125,243.48333740234375,246.78334045410156,88864200
2022-07-21,271.7066650390625,273.26666259765625,254.86666870117188,255.10667419433594,142032300
2022-07-22,272.24334716796875,280.78668212890625,270.71331787109375,276.2200012207031,103472700
2022-07-25,268.4333190917969,274.14666748046875,267.3999938964844,272.2166748046875,64073400
2022-07-26,258.8599853515625,267.30999755859375,256.2633361816406,266.5133361816406,66820800
2022-07-27,274.82000732421875,275.9266662597656,261.7900085449219,263.80999755859375,88110000
2022-07-28,280.8999938964844,283.29998779296875,272.79998779296875,280.0666809082031,84723000
2022-07-29,297.1499938964844,298.32000732421875,279.1000061035156,280.70001220703125,95313000
2022-08-01,297.27667236328125,311.8766784667969,295.0,301.27667236328125,117042900
2022-08-02,300.586669921875,307.8333435058594,292.6666564941406,294.0033264160156,95577600
2022-08-03,307.39666748046875,309.54998779296875,301.1499938964844,305.0,80091000
2022-08-04,308.6333312988281,313.6066589355469,305.0,311.0,72256200
2022-08-05,288.1700134277344,304.6066589355469,285.5433349609375,302.6700134277344,113172900
2022-08-08,290.42333984375,305.20001220703125,289.086669921875,295.0,98994000
2022-08-09,283.3333435058594,292.39666748046875,279.35333251953125,290.2933349609375,86244600
2022-08-10,294.3566589355469,297.510009765625,283.3699951171875,297.0666809082031,94918800
2022-08-11,286.6300048828125,298.2366638183594,285.8333435058594,296.5133361816406,70155000
2022-08-12,300.0299987792969,300.1600036621094,285.0333251953125,289.4166564941406,79657200
2022-08-15,309.32000732421875,313.1333312988281,301.2300109863281,301.78668212890625,89359200
2022-08-16,306.5633239746094,314.6666564941406,302.8833312988281,311.6666564941406,88136400
2022-08-17,303.9966735839844,309.65667724609375,300.0333251953125,303.39666748046875,68766000
2022-08-18,302.8699951171875,306.5,301.85333251953125,306.0,47500500
2022-08-19,296.6666564941406,300.3599853515625,292.5,299.0,61395300
2022-08-22,289.913330078125,292.3999938964844,286.2966613769531,291.913330078125,55843200
2022-08-23,296.4533386230469,298.82666015625,287.92333984375,291.4533386230469,63984900
2022-08-24,297.0966796875,303.64666748046875,296.5,297.5633239746094,57259800
2022-08-25,296.07000732421875,302.9599914550781,291.6000061035156,302.3599853515625,53230000
2022-08-26,288.0899963378906,302.0,287.4700012207031,297.42999267578125,57163900
2022-08-29,284.82000732421875,287.739990234375,280.70001220703125,282.8299865722656,41864700
2022-08-30,277.70001220703125,288.4800109863281,272.6499938964844,287.8699951171875,50541800
2022-08-31,275.6099853515625,281.25,271.80999755859375,280.6199951171875,52107300
2022-09-01,277.1600036621094,277.5799865722656,266.1499938964844,272.5799865722656,54287000
2022-09-02,270.2099914550781,282.3500061035156,269.0799865722656,281.07000732421875,50890100
2022-09-06,274.4200134277344,275.989990234375,265.739990234375,272.67999267578125,55860000
2022-09-07,283.70001220703125,283.8399963378906,272.2699890136719,273.1000061035156,50028900
2022-09-08,289.260009765625,289.5,279.760009765625,281.29998779296875,53713100
2022-09-09,299.67999267578125,299.8500061035156,291.25,291.6700134277344,54338100
2022-09-12,304.4200134277344,305.489990234375,300.3999938964844,300.7200012207031,48674600
2022-09-13,292.1300048828125,297.3999938964844,290.3999938964844,292.8999938964844,68229600
2022-09-14,302.6099853515625,306.0,291.6400146484375,292.239990234375,72628700
2022-09-15,303.75,309.1199951171875,300.7200012207031,301.8299865722656,64795500
2022-09-16,303.3500061035156,303.7099914550781,295.6000061035156,299.6099853515625,87087800
2022-09-19,309.07000732421875,309.8399963378906,297.79998779296875,300.0899963378906,60231200
2022-09-20,308.7300109863281,313.3299865722656,305.5799865722656,306.9100036621094,61642800
2022-09-21,300.79998779296875,313.79998779296875,300.6300048828125,308.2900085449219,62555700
2022-09-22,288.5899963378906,301.2900085449219,285.82000732421875,299.8599853515625,70545400
2022-09-23,275.3299865722656,284.5,272.82000732421875,283.0899963378906,63748400
2022-09-26,276.010009765625,284.0899963378906,270.30999755859375,271.8299865722656,58076900
2022-09-27,282.94000244140625,288.6700134277344,277.510009765625,283.8399963378906,61925200
2022-09-28,287.80999755859375,289.0,277.57000732421875,283.0799865722656,54664800
2022-09-29,268.2099914550781,283.6499938964844,265.7799987792969,282.760009765625,77620600
2022-09-30,265.25,275.57000732421875,262.4700012207031,266.1499938964844,67726600
2022-10-03,242.39999389648438,255.16000366210938,241.00999450683594,254.5,98363500
2022-10-04,249.44000244140625,257.5,242.00999450683594,250.52000427246094,109578500
2022-10-05,240.80999755859375,246.6699981689453,233.27000427246094,245.00999450683594,86982700
2022-10-06,238.1300048828125,244.5800018310547,235.35000610351562,239.44000244140625,69298400
2022-10-07,223.07000732421875,234.57000732421875,222.02000427246094,233.94000244140625,83916800
2022-10-10,222.9600067138672,226.99000549316406,218.36000061035156,223.92999267578125,67925000
2022-10-11,216.5,225.75,215.0,220.9499969482422,77013200
2022-10-12,217.24000549316406,219.3000030517578,211.50999450683594,215.3300018310547,66860700
2022-10-13,221.72000122070312,222.99000549316406,206.22000122070312,208.3000030517578,91483000
2022-10-14,204.99000549316406,226.25999450683594,204.16000366210938,224.00999450683594,94124500
2022-10-17,219.35000610351562,221.86000061035156,209.4499969482422,210.0399932861328,79428800
2022-10-18,220.19000244140625,229.82000732421875,217.25,229.5,75891900
2022-10-19,222.0399932861328,222.92999267578125,217.77999877929688,219.8000030517578,66571500
2022-10-20,207.27999877929688,215.5500030517578,202.0,208.27999877929688,117798100
2022-10-21,214.44000244140625,214.66000366210938,203.8000030517578,206.4199981689453,75713800
2022-10-24,211.25,213.5,198.58999633789062,205.82000732421875,100446800
2022-10-25,222.4199981689453,224.35000610351562,210.0,210.10000610351562,96507900
2022-10-26,224.63999938964844,230.60000610351562,218.1999969482422,219.39999389648438,85012500
2022-10-27,225.08999633789062,233.80999755859375,222.85000610351562,229.77000427246094,61638800
2022-10-28,228.52000427246094,228.86000061035156,216.35000610351562,225.39999389648438,69152400
2022-10-31,227.5399932861328,229.85000610351562,221.94000244140625,226.19000244140625,61554300
2022-11-01,227.82000732421875,237.39999389648438,227.27999877929688,234.0500030517578,62688800
2022-11-02,214.97999572753906,227.8699951171875,214.82000732421875,226.0399932861328,63070300
2022-11-03,215.30999755859375,221.1999969482422,210.13999938964844,211.36000061035156,56538800
2022-11-04,207.47000122070312,223.8000030517578,203.0800018310547,222.60000610351562,98622200
2022-11-07,197.0800018310547,208.89999389648438,196.66000366210938,208.64999389648438,93916500
2022-11-08,191.3000030517578,195.1999969482422,186.75,194.02000427246094,128803400
2022-11-09,177.58999633789062,195.88999938964844,177.1199951171875,190.77999877929688,127062700
2022-11-10,190.72000122070312,191.0,180.02999877929688,189.89999389648438,132703000
2022-11-11,195.97000122070312,196.52000427246094,182.58999633789062,186.0,114403600
2022-11-14,190.9499969482422,195.72999572753906,186.33999633789062,192.77000427246094,92226600
2022-11-15,194.4199981689453,200.82000732421875,192.05999755859375,195.8800048828125,91293800
2022-11-16,186.9199981689453,192.57000732421875,185.66000366210938,191.50999450683594,66567600
2022-11-17,183.1699981689453,186.16000366210938,180.89999389648438,183.9600067138672,64336000
2022-11-18,180.19000244140625,185.19000244140625,176.5500030517578,185.0500030517578,76048900
2022-11-21,167.8699951171875,176.77000427246094,167.5399932861328,175.85000610351562,92882700
2022-11-22,169.91000366210938,170.9199981689453,166.19000244140625,168.6300048828125,78452300
2022-11-23,183.1999969482422,183.6199951171875,172.5,173.57000732421875,109536700
2022-11-25,182.86000061035156,185.1999969482422,180.6300048828125,185.05999755859375,50672700
2022-11-28,182.9199981689453,188.5,179.0,179.9600067138672,92905200
2022-11-29,180.8300018310547,186.3800048828125,178.75,184.99000549316406,83357100
2022-11-30,194.6999969482422,194.75999450683594,180.6300048828125,182.42999267578125,109186400
2022-12-01,194.6999969482422,198.9199981689453,191.8000030517578,197.0800018310547,80046200
2022-12-02,194.86000061035156,196.25,191.11000061035156,191.77999877929688,73645900
2022-12-05,182.4499969482422,191.27000427246094,180.5500030517578,189.44000244140625,93122700
2022-12-06,179.82000732421875,183.64999389648438,175.3300018310547,181.22000122070312,92150800
2022-12-07,174.0399932861328,179.3800048828125,172.22000122070312,175.02999877929688,84213300
2022-12-08,173.44000244140625,175.1999969482422,169.05999755859375,172.1999969482422,97624500
2022-12-09,179.0500030517578,182.5,173.36000061035156,173.83999633789062,104872300
2022-12-12,167.82000732421875,177.3699951171875,167.52000427246094,176.10000610351562,109794500
2022-12-13,160.9499969482422,175.0500030517578,156.91000366210938,174.8699951171875,175862700
2022-12-14,156.8000030517578,161.6199951171875,155.30999755859375,159.25,140682300
2022-12-15,157.6699981689453,160.92999267578125,153.27999877929688,153.44000244140625,122334500
2022-12-16,150.22999572753906,160.99000549316406,150.0399932861328,159.63999938964844,139032200
2022-12-19,149.8699951171875,155.25,145.82000732421875,154.0,139390600
2022-12-20,137.8000030517578,148.47000122070312,137.66000366210938,146.0500030517578,159563300
2022-12-21,137.57000732421875,141.25999450683594,135.88999938964844,139.33999633789062,145417400
2022-12-22,125.3499984741211,136.6300048828125,122.26000213623047,136.0,210090300
2022-12-23,123.1500015258789,128.6199951171875,121.0199966430664,126.37000274658203,166989700
2022-12-27,109.0999984741211,119.66999816894531,108.76000213623047,117.5,208643400
2022-12-28,112.70999908447266,116.2699966430664,108.23999786376953,110.3499984741211,221070500
2022-12-29,121.81999969482422,123.56999969482422,117.5,120.38999938964844,221923300
2022-12-30,123.18000030517578,124.4800033569336,119.75,119.94999694824219,157777300