Spaces:
Sleeping
Sleeping
Upload 4 files
Browse files- data/AAPL_data.csv +758 -0
- data/AMZN_data.csv +757 -0
- data/MSFT_data.csv +746 -0
- data/TSLA_data.csv +758 -0
data/AAPL_data.csv
ADDED
|
@@ -0,0 +1,758 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
Date,Close,High,Low,Open,Volume
|
| 2 |
+
,AAPL,AAPL,AAPL,AAPL,AAPL
|
| 3 |
+
2020-01-02,72.7160873413086,72.77661346571647,71.46682724691692,71.72103401405282,135480400
|
| 4 |
+
2020-01-03,72.00911712646484,72.77174458511139,71.7839617851537,71.94132818321717,146322800
|
| 5 |
+
2020-01-06,72.5829086303711,72.62164622763687,70.87607527260708,71.12786596061405,118387200
|
| 6 |
+
2020-01-07,72.24156188964844,72.84923913180799,72.0212459184403,72.59260896500349,108872000
|
| 7 |
+
2020-01-08,73.40365600585938,73.70628659812324,71.9437663243162,71.9437663243162,132079200
|
| 8 |
+
2020-01-09,74.9627914428711,75.15647202012606,74.13237506994084,74.38415834268419,170108400
|
| 9 |
+
2020-01-10,75.13227081298828,75.69880172853615,74.62869680726308,75.19764374317383,140644800
|
| 10 |
+
2020-01-13,76.7374267578125,76.76406209011934,75.33080045122755,75.44943665950792,121532000
|
| 11 |
+
2020-01-14,75.70123291015625,76.88512745571894,75.57776463991175,76.67449772391772,161954400
|
| 12 |
+
2020-01-15,75.37679290771484,76.38394823058523,74.94342390604251,75.5002685322302,121923600
|
| 13 |
+
2020-01-16,76.32101440429688,76.4323877854954,75.55838676505513,75.92154348740286,108829200
|
| 14 |
+
2020-01-17,77.16594696044922,77.16836298058836,76.26289478458983,76.57036474816839,137816400
|
| 15 |
+
2020-01-21,76.64300537109375,77.23615682397768,76.50500406521856,76.79310894375465,110843200
|
| 16 |
+
2020-01-22,76.91658020019531,77.47099402402007,76.82215592624772,77.1296258918447,101832400
|
| 17 |
+
2020-01-23,77.28700256347656,77.3668937772688,76.42026453610515,76.96984634011159,104472000
|
| 18 |
+
2020-01-24,77.06427001953125,78.27963174807223,76.8730054274966,77.5339532626897,146537600
|
| 19 |
+
2020-01-27,74.79818725585938,75.48091632174767,73.81282018047104,75.06691970090553,161940000
|
| 20 |
+
2020-01-28,76.9141616821289,77.08605376922371,75.58258723533865,75.6818509443487,162234000
|
| 21 |
+
2020-01-29,78.52415466308594,79.37394362780475,77.80752757594179,78.55078999397739,216229200
|
| 22 |
+
2020-01-30,78.41035461425781,78.46361788035526,77.1707812088342,77.60415017442514,126743200
|
| 23 |
+
2020-01-31,74.9337387084961,78.12224966790679,74.63837103116171,77.69856694811635,199588400
|
| 24 |
+
2020-02-03,74.72796630859375,75.89732764326911,73.16881293673191,73.67238698147514,173788400
|
| 25 |
+
2020-02-04,77.19500732421875,77.3862719133486,75.93122176752728,76.33795548064964,136616400
|
| 26 |
+
2020-02-05,77.82444763183594,78.62581245335716,77.21918674618917,78.32559802993816,118826800
|
| 27 |
+
2020-02-06,78.73479461669922,78.73721802576215,77.53638189287197,78.0956426416798,105425600
|
| 28 |
+
2020-02-07,77.66455841064453,78.48238543817546,77.17192034743294,78.23242636976711,117684000
|
| 29 |
+
2020-02-10,78.033447265625,78.033447265625,76.1648229834898,76.24490381310511,109348800
|
| 30 |
+
2020-02-11,77.56263732910156,78.60373238920275,77.34422769426291,78.53093164624849,94323200
|
| 31 |
+
2020-02-12,79.40457916259766,79.40943007689862,78.01402569685219,78.01402569685219,113730400
|
| 32 |
+
2020-02-13,78.83911895751953,79.16673706133996,78.4702495744921,78.6740990287421,94747600
|
| 33 |
+
2020-02-14,78.85855865478516,79.10851777495836,78.34893117896286,78.80759072301922,80113600
|
| 34 |
+
2020-02-18,77.41460418701172,77.5966134445047,76.34923977828454,76.5312490357775,152531200
|
| 35 |
+
2020-02-19,78.53579711914062,78.76634519119376,77.65730009675248,77.65730009675248,93984000
|
| 36 |
+
2020-02-20,77.73009490966797,78.78575023333428,77.22289659591061,78.29554123010857,100566000
|
| 37 |
+
2020-02-21,75.97065734863281,77.76648785830864,75.35182886622782,77.32238114469776,129554000
|
| 38 |
+
2020-02-24,72.36202239990234,73.81809639904387,70.19004979476811,72.13876186738017,222195200
|
| 39 |
+
2020-02-25,69.91098022460938,73.41769559790279,69.4377605020185,73.03426594239946,230673600
|
| 40 |
+
2020-02-26,71.02001953125,72.28923357582319,69.5275449173606,69.53482499231708,198054800
|
| 41 |
+
2020-02-27,66.3775634765625,69.40620033933959,66.24166381662789,68.21707461192374,320605600
|
| 42 |
+
2020-02-28,66.3387451171875,67.56427882911555,62.215630206085294,62.431618127058165,426510000
|
| 43 |
+
2020-03-02,72.51493072509766,73.15317785016722,67.39683013967526,68.5034460821462,341397200
|
| 44 |
+
2020-03-03,70.2118911743164,73.77441717355254,69.35765634090362,73.69433636090781,319475600
|
| 45 |
+
2020-03-04,73.4686508178711,73.62881987433597,71.13650877871662,71.93977581539738,219178400
|
| 46 |
+
2020-03-05,71.08553314208984,72.69448862777347,70.71908549659396,71.71649259248731,187572800
|
| 47 |
+
2020-03-06,70.14154052734375,70.57593819342755,68.24864649487665,68.4355067371912,226176800
|
| 48 |
+
2020-03-09,64.59388732910156,67.48661751740467,63.824591466108316,64.00660075736148,286744800
|
| 49 |
+
2020-03-10,69.24602508544922,69.51297346708441,65.37044115282052,67.25606172575357,285290000
|
| 50 |
+
2020-03-11,66.84107971191406,68.24619329059158,65.9747138459021,67.31673591637701,255598800
|
| 51 |
+
2020-03-12,60.240211486816406,65.52333473547242,60.18439634961911,62.11126834135515,418474000
|
| 52 |
+
2020-03-13,67.45750427246094,67.93073144161406,61.38567264424702,64.28326515957993,370732000
|
| 53 |
+
2020-03-16,58.7792854309082,62.873275496652674,58.242963182289955,58.716186517548486,322423600
|
| 54 |
+
2020-03-17,61.36382293701172,62.516544687820904,57.854682347294336,60.06548857627604,324056000
|
| 55 |
+
2020-03-18,59.86163330078125,60.66975488014331,57.54404792376218,58.18714954728448,300233600
|
| 56 |
+
2020-03-19,59.4029655456543,61.35895770048267,58.87635255804571,60.036357886139776,271857200
|
| 57 |
+
2020-03-20,55.631744384765625,61.11386300197094,55.330821042511275,59.985403245758334,401693200
|
| 58 |
+
2020-03-23,54.449886322021484,55.452151782075894,51.59598260057971,55.35022704591594,336752800
|
| 59 |
+
2020-03-24,59.912593841552734,60.10916324280381,56.85969151927787,57.359609676283746,287531200
|
| 60 |
+
2020-03-25,59.58256149291992,62.671864767772384,59.286492755183524,60.8517718897151,303602000
|
| 61 |
+
2020-03-26,62.717960357666016,62.77620094683011,59.78639763980699,59.82522716790813,252087200
|
| 62 |
+
2020-03-27,60.12131118774414,62.09428941209689,59.953862045174255,61.33713193576896,204216800
|
| 63 |
+
2020-03-30,61.837039947509766,62.0093436795025,60.52414557218957,60.84933827038797,167976400
|
| 64 |
+
2020-03-31,61.71084213256836,63.70080921944118,61.155108844211355,62.028754737466606,197002000
|
| 65 |
+
2020-04-01,58.46380615234375,60.35912878890937,58.031837774101646,59.82038104472191,176218400
|
| 66 |
+
2020-04-02,59.439369201660156,59.49275888105111,57.49065701285396,58.32547341461665,165934000
|
| 67 |
+
2020-04-03,58.585147857666016,59.62623930857482,57.99301040837071,58.92247157470053,129880000
|
| 68 |
+
2020-04-06,63.69597625732422,63.85128701213313,60.51930809689075,60.888177619792245,201820400
|
| 69 |
+
2020-04-07,62.958229064941406,65.93590598005878,62.85387884275289,65.71748889327498,202887200
|
| 70 |
+
2020-04-08,64.5696029663086,64.88508270225176,63.395037501230945,63.76147775323179,168895200
|
| 71 |
+
2020-04-09,65.0355453491211,65.54032183594127,64.23713674062121,65.20785277807086,161834800
|
| 72 |
+
2020-04-13,66.31205749511719,66.42126604167221,64.51137549316124,65.1132222675946,131022800
|
| 73 |
+
2020-04-14,69.66101837158203,69.95223619410436,67.47690692059525,67.9501340306998,194994800
|
| 74 |
+
2020-04-15,69.02519226074219,69.48628092008256,68.10301494206142,68.53255414367216,131154400
|
| 75 |
+
2020-04-16,69.57364654541016,69.94009422345636,68.5204205220071,69.7410956561746,157125200
|
| 76 |
+
2020-04-17,68.62963104248047,69.63675500516926,67.1881169210457,69.08829799292641,215250000
|
| 77 |
+
2020-04-20,67.2051010131836,68.35782638874939,67.18568994969831,67.45263835997193,130015200
|
| 78 |
+
2020-04-21,65.12776947021484,67.28276042085989,64.41429253639382,67.0473614677832,180991600
|
| 79 |
+
2020-04-22,67.00367736816406,67.4404966317663,66.05723069304202,66.39940158614417,116862400
|
| 80 |
+
2020-04-23,66.74400329589844,68.37480642869768,66.7051737682157,66.94785276175145,124814400
|
| 81 |
+
2020-04-24,68.67088317871094,68.68059241326806,67.22208912055947,67.27062788736906,126161200
|
| 82 |
+
2020-04-27,68.71943664550781,69.05190579194252,67.93800973096258,68.38696009309551,117087600
|
| 83 |
+
2020-04-28,67.60551452636719,69.3649373275059,67.51330272470628,69.18292807221569,112004800
|
| 84 |
+
2020-04-29,69.8260269165039,70.29682473918272,68.89414050420481,69.0979899625851,137280800
|
| 85 |
+
2020-04-30,71.2990951538086,71.47625350962926,69.97649890054853,70.36720857906009,183064000
|
| 86 |
+
2020-05-01,70.15122985839844,72.56103087905444,69.36980307576957,69.46687320779041,240616800
|
| 87 |
+
2020-05-04,71.14379119873047,71.27241079901312,69.4838673851674,70.17550415897956,133568000
|
| 88 |
+
2020-05-05,72.21157836914062,73.04639490337159,71.45927182415636,71.60488073705282,147751200
|
| 89 |
+
2020-05-06,72.95657348632812,73.58996198716568,72.52945616697563,72.91531480644686,142333600
|
| 90 |
+
2020-05-07,73.71131896972656,74.05835557711725,73.28177979492443,73.58512855265982,115215200
|
| 91 |
+
2020-05-08,75.46577453613281,75.51930873875061,74.04469357012428,74.37319856682336,133838400
|
| 92 |
+
2020-05-11,76.65325164794922,77.14965158521665,74.76252676945559,74.97179952522458,145946400
|
| 93 |
+
2020-05-12,75.77725219726562,77.79207364909227,75.65558421726155,77.33946490194451,162301200
|
| 94 |
+
2020-05-13,74.86228942871094,76.88198188882791,73.78187742017185,75.95730099741765,200622400
|
| 95 |
+
2020-05-14,75.32221221923828,75.38304620688119,73.37308887883164,74.09823268490378,158929200
|
| 96 |
+
2020-05-15,74.87691497802734,74.92314940994656,73.0518950634004,73.08596566629879,166348400
|
| 97 |
+
2020-05-18,76.64109802246094,77.01583751017019,75.51202293913698,76.20553196590271,135178400
|
| 98 |
+
2020-05-19,76.19822692871094,77.50736817025115,76.16659206539425,76.65812803670754,101729600
|
| 99 |
+
2020-05-20,77.68013763427734,77.75069971271533,77.02069186607584,77.05962650901947,111504800
|
| 100 |
+
2020-05-21,77.10100555419922,78.08408497746194,76.86253362412333,77.54144307709652,102688800
|
| 101 |
+
2020-05-22,77.59739685058594,77.68013017413679,76.73598559499173,76.83818252513326,81803200
|
| 102 |
+
2020-05-26,77.0718002319336,78.89924821688763,77.01583028852903,78.71918198527375,125522000
|
| 103 |
+
2020-05-27,77.40760040283203,77.55360346730318,76.18605652967298,76.92823567989113,112945200
|
| 104 |
+
2020-05-28,77.4416732788086,78.70458757066594,76.80413421876992,77.08153336599706,133560800
|
| 105 |
+
2020-05-29,77.36624145507812,78.14734786532948,77.00853727030466,77.68501099224073,153532400
|
| 106 |
+
2020-06-01,78.31766510009766,78.43933305662227,77.18858289905835,77.3199863713913,80791200
|
| 107 |
+
2020-06-02,78.68024444580078,78.70457952577789,77.6071320252172,78.05000523231972,87642800
|
| 108 |
+
2020-06-03,79.1133804321289,79.37618740858451,78.42717129207927,79.00144797787304,104491200
|
| 109 |
+
2020-06-04,78.43204498291016,79.23505064541881,78.05730554159499,78.93575218035002,87560400
|
| 110 |
+
2020-06-05,80.6658706665039,80.72670465644849,78.65348495250613,78.68268407951567,137250400
|
| 111 |
+
2020-06-08,81.14281463623047,81.17688523826865,79.64873556537788,80.36170821177842,95654400
|
| 112 |
+
2020-06-09,83.70512390136719,84.09932691847067,80.78996422247816,80.82159908143493,147712400
|
| 113 |
+
2020-06-10,85.8586654663086,86.32830212094579,84.21614761710595,84.65658514258793,166651600
|
| 114 |
+
2020-06-11,81.73654174804688,85.42551553412683,81.63434481058569,84.99967763398335,201662400
|
| 115 |
+
2020-06-12,82.44222259521484,84.63224629678102,81.32774713453523,83.88277478636243,200146000
|
| 116 |
+
2020-06-15,83.4617919921875,84.1163662672843,80.92866395631923,81.09170230417108,138808800
|
| 117 |
+
2020-06-16,85.6737289428711,85.94627147951505,83.88277968678821,85.52286182278011,165428800
|
| 118 |
+
2020-06-17,85.55448150634766,86.48159083556952,85.43281353741015,86.42075685110076,114406400
|
| 119 |
+
2020-06-18,85.58855438232422,86.00709250366052,84.97777878565866,85.51068509788405,96820400
|
| 120 |
+
2020-06-19,85.09945678710938,86.76387395155108,83.98740960809002,86.29667304189616,264476000
|
| 121 |
+
2020-06-22,87.32597351074219,87.46954083393744,85.4474196297417,85.4936540555532,135445200
|
| 122 |
+
2020-06-23,89.18994140625,90.61345845352159,88.15332769754528,88.57430163969642,212155600
|
| 123 |
+
2020-06-24,87.61554718017578,89.73987283324034,87.24080771386359,88.81762744432615,192623200
|
| 124 |
+
2020-06-25,88.77867889404297,88.81761353356403,87.00962937456471,87.77127201576967,137522400
|
| 125 |
+
2020-06-26,86.05088806152344,88.89548574168278,85.90244927933195,88.67404914924855,205256800
|
| 126 |
+
2020-06-29,88.0340576171875,88.12896217837923,85.47903078292525,85.95840278125152,130646000
|
| 127 |
+
2020-06-30,88.76893615722656,89.05607817208544,87.60092677069302,87.6203903758588,140223200
|
| 128 |
+
2020-07-01,88.60106658935547,89.39190858215986,88.55240384541347,88.84683832344739,110737200
|
| 129 |
+
2020-07-02,88.60106658935547,90.14868739680738,88.48670579938037,89.5111482707722,114041600
|
| 130 |
+
2020-07-06,90.97115325927734,91.44078989598016,90.00267343180715,90.03430829585879,118655600
|
| 131 |
+
2020-07-07,90.68888092041016,92.1318614031436,90.57694845637647,91.35075503882443,112424400
|
| 132 |
+
2020-07-08,92.80101776123047,92.83265261870064,91.58190243701405,91.6695072289332,117092000
|
| 133 |
+
2020-07-09,93.20011138916016,93.7500456266075,92.14889822617897,93.69651141665871,125642800
|
| 134 |
+
2020-07-10,93.3631362915039,93.42154196968667,92.18052712914378,92.79373105488341,90257200
|
| 135 |
+
2020-07-13,92.93242645263672,97.29057387515883,92.71828964483974,94.67227687695217,191649200
|
| 136 |
+
2020-07-14,94.4703140258789,94.6625440704525,91.37508059280022,92.31191801469724,170989200
|
| 137 |
+
2020-07-15,95.12003326416016,96.60194849384463,93.91795292676309,96.35131273104463,153198000
|
| 138 |
+
2020-07-16,93.9495620727539,94.80853755147119,93.34852206859607,93.98849671008664,110577600
|
| 139 |
+
2020-07-17,93.75975799560547,94.5578994757678,93.28525000521282,94.40216835638182,92186800
|
| 140 |
+
2020-07-20,95.73567199707031,95.87437528671072,93.50184950233145,93.8473898583791,90318000
|
| 141 |
+
2020-07-21,94.41436004638672,96.60438386189568,94.16372428454169,96.52895030233236,103433200
|
| 142 |
+
2020-07-22,94.67958068847656,95.36335409074172,94.02744214680403,94.11503952134649,89001600
|
| 143 |
+
2020-07-23,90.37010955810547,94.48978555792418,89.55736834691913,94.41191626887031,197004400
|
| 144 |
+
2020-07-24,90.14622497558594,90.49176525760697,86.76872113795501,88.56211314862233,185438800
|
| 145 |
+
2020-07-27,92.28271484375,92.37518368443884,90.98817335217583,91.21203824708473,121214000
|
| 146 |
+
2020-07-28,90.7667465209961,92.02966071554671,90.7618750492638,91.85202279586937,103625600
|
| 147 |
+
2020-07-29,92.506591796875,92.69152948751328,91.21447855018052,91.25097745595819,90329200
|
| 148 |
+
2020-07-30,93.62594604492188,93.73057872513968,91.26802000602063,91.67682263526055,158130000
|
| 149 |
+
2020-07-31,103.4275131225586,103.578380221725,98.13738457841312,100.14247783391713,374336800
|
| 150 |
+
2020-08-03,106.03363037109375,108.66165541676666,105.01648797674454,105.31578641481019,308151200
|
| 151 |
+
2020-08-04,106.74176025390625,107.83677214724625,105.49830955349178,106.22345343622803,173071600
|
| 152 |
+
2020-08-05,107.12865447998047,107.44985972369943,105.99470803547494,106.46191633779561,121776800
|
| 153 |
+
2020-08-06,110.86628723144531,111.36269464253704,106.87071514088169,107.46201970975673,202428800
|
| 154 |
+
2020-08-07,108.34564971923828,110.84433996363158,107.54606913860891,110.3860424163052,198045600
|
| 155 |
+
2020-08-10,109.9204330444336,110.94184946694823,107.26085060599635,109.7961055869829,212403600
|
| 156 |
+
2020-08-11,106.65142822265625,109.68154587218592,106.3905875156011,109.18181072713648,187902400
|
| 157 |
+
2020-08-12,110.19590759277344,110.45430815645663,107.55095084699191,107.74596761374468,165598000
|
| 158 |
+
2020-08-13,112.14610290527344,113.15289349736156,111.09055440270924,111.58054387716682,210082000
|
| 159 |
+
2020-08-14,112.0461654663086,112.13636091412904,110.23004099312963,111.97059590519345,165565200
|
| 160 |
+
2020-08-17,111.75363159179688,113.19678105887246,111.1246961523291,113.17240210150105,119561600
|
| 161 |
+
2020-08-18,112.68484497070312,113.11145065744996,111.16856617508924,111.50497642122994,105633600
|
| 162 |
+
2020-08-19,112.82622528076172,114.24499562094896,112.73115702960943,113.09437890098116,145538000
|
| 163 |
+
2020-08-20,115.3298110961914,115.44438550181255,112.85061914452253,112.86768515883944,126907200
|
| 164 |
+
2020-08-21,121.27304077148438,121.7581500452213,116.28053222340992,116.29271798267843,338054800
|
| 165 |
+
2020-08-24,122.72347259521484,125.57807915731564,120.85128503311087,125.49274910090045,345937600
|
| 166 |
+
2020-08-25,121.71669006347656,122.06285336909471,119.98832854152907,121.59237004026225,211495600
|
| 167 |
+
2020-08-26,123.37193298339844,123.83023059467142,121.96778837684518,123.03796284565955,163022400
|
| 168 |
+
2020-08-27,121.8971176147461,124.31048594480565,120.74893328437697,123.97651575626536,155552400
|
| 169 |
+
2020-08-28,121.69963073730469,123.29391171689831,121.47535476838321,122.87461898845491,187630000
|
| 170 |
+
2020-08-31,125.82674407958984,127.73794429666664,122.86245023954196,124.4031081470526,225702700
|
| 171 |
+
2020-09-01,130.83872985839844,131.44330113966103,127.279625733532,129.45409155934158,151948100
|
| 172 |
+
2020-09-02,128.12796020507812,134.54411128513743,123.83753197784804,134.16382339626398,200119000
|
| 173 |
+
2020-09-03,117.86992645263672,125.63171109830371,117.49939163024852,123.74977777668435,257599600
|
| 174 |
+
2020-09-04,117.94793701171875,120.61970534748437,108.1286934708545,117.08009977010788,332607200
|
| 175 |
+
2020-09-08,110.01063537597656,116.02699258808728,109.87412215270822,111.11249423218894,231366600
|
| 176 |
+
2020-09-09,114.3985824584961,116.17326184567966,112.38988145965452,114.34007891543482,176940500
|
| 177 |
+
2020-09-10,110.66394805908203,117.49939194752987,109.69860244063993,117.36287872631232,182274400
|
| 178 |
+
2020-09-11,109.21104431152344,112.36061609492026,107.2608470916748,111.71704744145245,180860300
|
| 179 |
+
2020-09-14,112.48738098144531,113.04318691497308,109.99113081534341,111.86331843991984,140150100
|
| 180 |
+
2020-09-15,112.66290283203125,115.87097839483434,110.78096207450275,115.38342905287787,184642000
|
| 181 |
+
2020-09-16,109.33781433105469,113.11144897058965,109.25005901915075,112.36062624645403,154679000
|
| 182 |
+
2020-09-17,107.59239196777344,109.40607622888594,106.00298369138476,106.9878355070113,178011000
|
| 183 |
+
2020-09-18,104.17955017089844,108.11895013810333,103.4482260852904,107.65090688938564,287104900
|
| 184 |
+
2020-09-21,107.33887481689453,107.44613627717712,100.53268210169752,101.93682671673261,195713800
|
| 185 |
+
2020-09-22,109.02578735351562,110.04964400266275,106.4417816531773,109.87412593250646,183055400
|
| 186 |
+
2020-09-23,104.45258331298828,109.31832411053182,104.11129279067556,108.84052779447258,150718700
|
| 187 |
+
2020-09-24,105.52519226074219,107.5046416144481,102.38537296614106,102.55113797500798,167743300
|
| 188 |
+
2020-09-25,109.48408508300781,109.64010445196426,104.98887930687886,105.72995643059598,149981400
|
| 189 |
+
2020-09-28,112.09735870361328,112.44839487161504,109.97164299267533,112.14611662005213,137672400
|
| 190 |
+
2020-09-29,111.24901580810547,112.43863750540089,110.74196771781253,111.69756779185069,99382200
|
| 191 |
+
2020-09-30,112.92617797851562,114.34007555606303,110.79071688597794,110.95648187938991,142675200
|
| 192 |
+
2020-10-01,113.88176727294922,114.78860927558267,112.94567350239404,114.71059960151675,116120400
|
| 193 |
+
2020-10-02,110.20565032958984,112.49713819553232,109.4255758436502,110.07889017847046,144712000
|
| 194 |
+
2020-10-05,113.5989990234375,113.74526531692963,110.72246082221426,111.07349695083026,106243800
|
| 195 |
+
2020-10-06,110.34217834472656,113.22846975785129,109.45483490950848,112.81892262806667,161498200
|
| 196 |
+
2020-10-07,112.21436309814453,112.67266068936267,111.2880148454192,111.76581857721544,96849000
|
| 197 |
+
2020-10-08,112.10711669921875,113.50150836130557,111.73657437259953,113.35524204497766,83477200
|
| 198 |
+
2020-10-09,114.05730438232422,114.0865561551348,112.05834892691767,112.40938507947115,100506900
|
| 199 |
+
2020-10-12,121.30228424072266,122.06286006446172,116.30977603444282,117.07035185818188,240226800
|
| 200 |
+
2020-10-13,118.0844497680664,122.26762403724531,116.67055964456534,122.15060951635888,262330500
|
| 201 |
+
2020-10-14,118.1722183227539,119.96639642799329,116.6413136031742,117.98694718210373,150712000
|
| 202 |
+
2020-10-15,117.70416259765625,118.18195887523946,115.20791231870913,115.7637182773626,112559200
|
| 203 |
+
2020-10-16,116.0562515258789,118.52325764594907,115.85148167833091,118.25997681380653,115393800
|
| 204 |
+
2020-10-19,113.09195709228516,117.42139051387834,112.7799257876711,116.97284597845898,120639300
|
| 205 |
+
2020-10-20,114.58384704589844,116.01724328424638,112.7506567810562,113.306462726598,124423700
|
| 206 |
+
2020-10-21,113.95980072021484,115.75397896154352,113.55025356563891,113.76477649436593,89946000
|
| 207 |
+
2020-10-22,112.8676986694336,115.1006760628372,111.73658036454893,114.52536383827295,101988000
|
| 208 |
+
2020-10-23,112.17536163330078,113.64776283593191,111.43428449669388,113.49174346426179,82572600
|
| 209 |
+
2020-10-26,112.18512725830078,113.64777555403136,110.06915706985596,111.1710235471979,111850700
|
| 210 |
+
2020-10-27,113.69652557373047,114.35959309602312,111.68782430299709,112.61416524411432,92276800
|
| 211 |
+
2020-10-28,108.43098449707031,112.55565572913613,108.33347610413212,112.1851208602056,143937800
|
| 212 |
+
2020-10-29,112.44839477539062,114.01830445888464,109.40608380178328,109.57185625388539,146129200
|
| 213 |
+
2020-10-30,106.14923858642578,109.20129465261257,105.03762673155073,108.2944526194869,190272600
|
| 214 |
+
2020-11-02,106.06147766113281,107.92391966714173,104.64758758408,106.39301507304658,122866900
|
| 215 |
+
2020-11-03,107.68991088867188,108.71376013684448,106.0224928792937,106.9293350359113,107624400
|
| 216 |
+
2020-11-04,112.08760833740234,112.71167099792935,109.55235284908468,111.29778066004462,138235500
|
| 217 |
+
2020-11-05,116.06599426269531,116.64130635027131,113.95978499014568,115.01288590671425,126387100
|
| 218 |
+
2020-11-06,115.93413543701172,116.43228836490333,113.43357109225822,115.5727237961662,114457900
|
| 219 |
+
2020-11-09,113.6191635131836,119.15750989185466,113.35543592706722,117.70210831549566,154515300
|
| 220 |
+
2020-11-10,113.27729034423828,114.85967074705178,111.48000948330214,112.86704412515682,138023400
|
| 221 |
+
2020-11-11,116.71556854248047,116.85231729677409,113.73639073565728,114.46897654176517,112295000
|
| 222 |
+
2020-11-12,116.44206237792969,117.7314130027431,115.81692313270185,116.84254616591035,103162300
|
| 223 |
+
2020-11-13,116.49090576171875,116.8913821021024,115.13318074907436,116.66672664224632,81581900
|
| 224 |
+
2020-11-16,117.50677490234375,118.18074882588525,115.40669394696378,116.15881215076331,91183000
|
| 225 |
+
2020-11-17,116.61788940429688,117.86816796066498,116.19787325311871,116.7741779499669,74271000
|
| 226 |
+
2020-11-18,115.28945922851562,117.03789809748132,115.26015699113172,115.85599399209619,76322100
|
| 227 |
+
2020-11-19,115.88531494140625,116.29556123551815,114.09780364988457,114.85969175387774,74113000
|
| 228 |
+
2020-11-20,114.61549377441406,116.01229108300883,114.56665918945185,115.88531221940879,73604300
|
| 229 |
+
2020-11-23,111.2065200805664,114.88898878015578,111.1088434668693,114.45920273719096,127959300
|
| 230 |
+
2020-11-24,112.4958724975586,113.16008391412161,109.97577558304761,111.26513373188881,113874200
|
| 231 |
+
2020-11-25,113.33589935302734,114.03918287230827,112.49586708858041,112.86704864167184,76499200
|
| 232 |
+
2020-11-27,113.88288879394531,114.76199315028312,113.52148460740729,113.86335645369218,46691300
|
| 233 |
+
2020-11-30,116.2857894897461,118.1612073576281,114.09779452496895,114.25408307341652,169410200
|
| 234 |
+
2020-12-01,119.87056732177734,120.60315308283555,117.22349166609008,118.20027268083436,127728200
|
| 235 |
+
2020-12-02,120.22221374511719,120.505481144647,118.0830608551581,119.18682076181041,89004200
|
| 236 |
+
2020-12-03,120.08546447753906,120.90595698113327,119.37241103320297,120.65199182191449,78967600
|
| 237 |
+
2020-12-04,119.4114761352539,120.00731313587139,118.69842273292154,119.7533479916129,78260400
|
| 238 |
+
2020-12-07,120.87664794921875,121.67760806582265,119.41147645892518,119.4700809338177,86712000
|
| 239 |
+
2020-12-08,121.4920425415039,122.07811722122077,120.23199390371121,121.48228009515798,82225500
|
| 240 |
+
2020-12-09,118.95240020751953,123.02557557317189,118.19051214801601,121.63854821088353,115089200
|
| 241 |
+
2020-12-10,120.37849426269531,120.99387109234236,117.36024440160968,117.7021162779425,81312200
|
| 242 |
+
2020-12-11,119.56775665283203,119.90962848626559,117.75094353544566,119.58728899235093,86939800
|
| 243 |
+
2020-12-14,118.95240020751953,120.48594622407741,118.71797483203729,119.75336040497812,79184500
|
| 244 |
+
2020-12-15,124.91075897216797,124.93029876658031,121.24783000590143,121.4529531337426,157243700
|
| 245 |
+
2020-12-16,124.8423843383789,125.3893793448256,123.62140801881179,124.45167787791586,98208600
|
| 246 |
+
2020-12-17,125.71170806884766,126.571280093327,125.06702905048816,125.9070612822762,94359800
|
| 247 |
+
2020-12-18,123.71908569335938,126.10243373072133,123.19162305629168,125.96568498617573,192541500
|
| 248 |
+
2020-12-21,125.25264739990234,125.33079168337974,120.5836345197385,122.11718068479962,121251600
|
| 249 |
+
2020-12-22,128.81790161132812,131.2891567050616,126.63966893622124,128.5541665300668,168904800
|
| 250 |
+
2020-12-23,127.91922760009766,129.35508174785957,127.74339929548835,129.09136164768518,88223700
|
| 251 |
+
2020-12-24,128.90577697753906,130.3611858888105,128.0559823612598,128.27087535230643,54930100
|
| 252 |
+
2020-12-28,133.51622009277344,134.1511218894807,130.41004823158806,130.87891392295424,124486200
|
| 253 |
+
2020-12-29,131.7384490966797,135.56742883965345,131.22075635748268,134.84462043635702,121047300
|
| 254 |
+
2020-12-30,130.61517333984375,132.83247066876245,130.30259622541593,132.43198683008825,96452100
|
| 255 |
+
2020-12-31,129.60906982421875,131.61147380180907,128.66159108708325,130.9667947818931,99116600
|
| 256 |
+
2021-01-04,126.40526580810547,130.50774409890263,123.81679399146579,130.4198373630175,143301900
|
| 257 |
+
2021-01-05,127.96807861328125,128.68113950331986,125.4479817429498,125.89730757907694,97664900
|
| 258 |
+
2021-01-06,123.66047668457031,128.00715673158123,123.44558366599814,124.75447411900687,155088000
|
| 259 |
+
2021-01-07,127.88019561767578,128.57371684230972,124.89124746723652,125.37963807755663,109578200
|
| 260 |
+
2021-01-08,128.98391723632812,129.55045193110092,127.20616889364516,129.35508383294297,105158200
|
| 261 |
+
2021-01-11,125.98522186279297,127.14759375428018,125.51637110895247,126.1903524513776,100384500
|
| 262 |
+
2021-01-12,125.80938720703125,126.67872164160659,123.91442981145272,125.5163499461026,91951100
|
| 263 |
+
2021-01-13,127.85086822509766,128.39786321634224,125.5065997184792,125.77031986493918,88636800
|
| 264 |
+
2021-01-14,125.9168472290039,127.95831602204765,125.77032113055597,127.76296279527958,90221800
|
| 265 |
+
2021-01-15,124.18794250488281,127.19642993721087,124.05119375361772,125.78986283591505,111598500
|
| 266 |
+
2021-01-19,124.86192321777344,125.72149530988855,123.9925886807919,124.81308118444944,90757300
|
| 267 |
+
2021-01-20,128.9644012451172,129.4137270875099,125.56520735367549,125.67265386569356,104319500
|
| 268 |
+
2021-01-21,133.69200134277344,136.42699093223655,130.48816107938626,130.69329163300603,120150900
|
| 269 |
+
2021-01-22,135.84095764160156,136.60284572356557,131.88499112094416,133.11572996769436,114459400
|
| 270 |
+
2021-01-25,139.60154724121094,141.72116035187767,133.36967931189386,139.74807334283994,157611700
|
| 271 |
+
2021-01-26,139.8360137939453,140.94954387426174,138.08756692906707,140.2657999485411,98390600
|
| 272 |
+
2021-01-27,138.7615203857422,140.94951541070097,137.14983753597352,140.09970572045313,140843800
|
| 273 |
+
2021-01-28,133.90689086914062,138.6931262527624,133.52594691185897,136.28047622181393,142621100
|
| 274 |
+
2021-01-29,128.8960418701172,133.56505438488097,127.18667492713263,132.67617999744974,177523800
|
| 275 |
+
2021-02-01,131.02542114257812,132.23663511827664,127.88994713431293,130.64447709526527,106239800
|
| 276 |
+
2021-02-02,131.85572814941406,133.14507186269728,131.48454644347575,132.57853685529201,83305400
|
| 277 |
+
2021-02-03,130.83006286621094,132.61757406703313,130.5077233148007,132.60779671715912,89880900
|
| 278 |
+
2021-02-04,134.19993591308594,134.20969835709803,131.46494623573207,133.13524824047326,84183100
|
| 279 |
+
2021-02-05,133.78416442871094,134.42980673641648,132.90375395585087,134.36133766383486,75693800
|
| 280 |
+
2021-02-08,133.93096923828125,133.97988427010992,131.98426441496724,133.070112443767,71297200
|
| 281 |
+
2021-02-09,133.05052185058594,134.87984224201634,132.89401467161727,133.64724931778963,76774200
|
| 282 |
+
2021-02-10,132.44400024414062,134.00919124583916,131.4755366325783,133.51027896407933,73046600
|
| 283 |
+
2021-02-11,132.18966674804688,133.42224462079582,130.85925883741726,132.94290131800943,64280000
|
| 284 |
+
2021-02-12,132.42445373535156,132.58097584744993,130.7810163386291,131.42665885595727,60145100
|
| 285 |
+
2021-02-16,130.2918701171875,133.0505008941642,129.9005649144753,132.54182652078916,80576300
|
| 286 |
+
2021-02-17,127.99298858642578,129.34296530729705,126.65280382407832,128.39407078998406,97918500
|
| 287 |
+
2021-02-18,126.88758850097656,127.17127169313025,124.6376322472064,126.3886762665885,96856700
|
| 288 |
+
2021-02-19,127.04408264160156,127.86581596508542,125.99737312056367,127.40604175880489,87668800
|
| 289 |
+
2021-02-22,123.2583236694336,126.89738013381545,122.86702591113955,125.2245820305238,103916400
|
| 290 |
+
2021-02-23,123.12137603759766,123.95287914625916,115.81391675875304,121.067072044615,158273000
|
| 291 |
+
2021-02-24,122.62245178222656,122.82788140267746,119.57034603451814,122.22137703659854,111039900
|
| 292 |
+
2021-02-25,118.35733032226562,123.70830769868415,117.91712502936959,121.96704059219421,148199500
|
| 293 |
+
2021-02-26,118.62146759033203,122.13334806816741,118.56276807411227,119.92252202962122,164560400
|
| 294 |
+
2021-03-01,125.00938415527344,125.14633726081128,120.11818049068046,121.05729069867618,116307900
|
| 295 |
+
2021-03-02,122.39746856689453,125.91913329199494,122.28986150205843,125.61588108930245,102260900
|
| 296 |
+
2021-03-03,119.40406799316406,122.97464835600557,119.18885382602626,122.09423015561678,112966300
|
| 297 |
+
2021-03-04,117.51604461669922,120.9105408091192,116.0389066337359,119.10079712980304,178155000
|
| 298 |
+
2021-03-05,118.7779769897461,119.28666630320659,115.01175200979323,118.34755618226085,153766600
|
| 299 |
+
2021-03-08,113.82807922363281,118.36711510668628,113.68134163784862,118.29863856177148,154376600
|
| 300 |
+
2021-03-09,118.45515441894531,119.40404902510528,116.2052054457975,116.43998110747732,129525800
|
| 301 |
+
2021-03-10,117.36930847167969,119.51165027406911,116.8508346932734,119.04209897356596,111943300
|
| 302 |
+
2021-03-11,119.30623626708984,120.52903715634345,118.62147075446155,119.87361767091576,103026500
|
| 303 |
+
2021-03-12,118.39647674560547,118.53342985349681,116.56717132017769,117.78018776009442,88105100
|
| 304 |
+
2021-03-15,121.29206848144531,121.30185297869129,117.79974930309419,118.768213019061,92403800
|
| 305 |
+
2021-03-16,122.83767700195312,124.45177555241284,122.0061739497114,122.96484559847543,115227900
|
| 306 |
+
2021-03-17,122.04531860351562,123.12138194063304,119.67797030579568,121.35076856352724,111932600
|
| 307 |
+
2021-03-18,117.90734100341797,120.4996801450081,117.7019113683554,120.20620497298519,121229700
|
| 308 |
+
2021-03-19,117.37909698486328,118.787765950923,117.07584476265258,117.2910589061766,185549500
|
| 309 |
+
2021-03-22,120.70512390136719,121.17468273886081,117.64323308239008,117.71170963542201,111912300
|
| 310 |
+
2021-03-23,119.87361907958984,121.53662532316353,119.48232129775354,120.6464301462858,95467100
|
| 311 |
+
2021-03-24,117.47691345214844,120.22577469235176,117.45735192347425,120.14751365088765,88530500
|
| 312 |
+
2021-03-25,117.96603393554688,119.0127585740185,116.41063491697949,116.93888575254493,98844700
|
| 313 |
+
2021-03-26,118.57254791259766,118.83667706674994,116.33237593563868,117.731260359211,94071200
|
| 314 |
+
2021-03-29,118.74864196777344,119.91275082818898,118.10300696502964,119.00298664807106,80819200
|
| 315 |
+
2021-03-30,117.29104614257812,117.78016642885794,116.2736750515101,117.49647576720966,85671900
|
| 316 |
+
2021-03-31,119.49209594726562,120.83228085062457,118.51385530498492,119.00297562612528,118323800
|
| 317 |
+
2021-04-01,120.32359313964844,121.47791733984869,119.82468834663912,120.96923551452913,75089100
|
| 318 |
+
2021-04-05,123.16049194335938,123.41483658685715,120.3920692786332,121.17466473706477,88651200
|
| 319 |
+
2021-04-06,123.46376037597656,124.3637400471671,122.91594796105788,123.74745108038357,80171300
|
| 320 |
+
2021-04-07,125.11699676513672,125.13655829677086,122.41705013315294,123.09203865699509,83466700
|
| 321 |
+
2021-04-08,127.52347564697266,127.55282167783481,125.72351609583039,126.14415248936851,88844600
|
| 322 |
+
2021-04-09,130.10598754882812,130.14511060136672,126.65279975013205,126.97562090894628,106686700
|
| 323 |
+
2021-04-12,128.3843231201172,129.95929134574504,127.78759565756825,129.63647010271666,91420000
|
| 324 |
+
2021-04-13,131.5048828125,131.7298889082425,129.05928119869824,129.5581934810451,91266500
|
| 325 |
+
2021-04-14,129.15708923339844,132.06246464983604,128.79514503277485,132.0037726093852,87222800
|
| 326 |
+
2021-04-15,131.57333374023438,132.0624539400122,130.73204639954596,130.90813743338322,89347100
|
| 327 |
+
2021-04-16,131.24075317382812,131.7396504708216,130.37989673029497,131.37770625104787,84922400
|
| 328 |
+
2021-04-19,131.90594482421875,132.52224111291792,130.4385840810419,130.60488317405677,94264200
|
| 329 |
+
2021-04-20,130.21359252929688,132.58093272949054,128.94187690393258,132.08203545204475,94812300
|
| 330 |
+
2021-04-21,130.5951385498047,130.83969873435487,128.44301191111677,129.47994470532655,68847100
|
| 331 |
+
2021-04-22,129.06907653808594,131.2309800623084,128.55061017652483,130.1451323202757,84566500
|
| 332 |
+
2021-04-23,131.39727783203125,132.17985833056576,129.28427466174912,129.28427466174912,78657500
|
| 333 |
+
2021-04-26,131.78858947753906,132.12118773609112,130.65382667295944,131.8961965525728,66905100
|
| 334 |
+
2021-04-27,131.46578979492188,132.46359966085154,131.1918835457288,132.0722943571678,66015800
|
| 335 |
+
2021-04-28,130.67340087890625,132.08206994398435,130.1842805050191,131.38751244528612,107760100
|
| 336 |
+
2021-04-29,130.57557678222656,134.08747257107711,129.56798996025657,133.50052212496433,151101000
|
| 337 |
+
2021-04-30,128.5995330810547,130.65382966034915,128.21801979298792,128.91256235309382,109839500
|
| 338 |
+
2021-05-03,129.65597534179688,131.15269687826483,128.96143302056885,129.16685514446183,75135100
|
| 339 |
+
2021-05-04,125.06805419921875,128.6288567066615,123.94307606167955,128.3353815530832,137564700
|
| 340 |
+
2021-05-05,125.31263732910156,127.61149397563412,125.18546126388162,126.38869312319078,84000900
|
| 341 |
+
2021-05-06,126.91693878173828,126.92671581394534,124.36372279624072,125.10718773006204,78128300
|
| 342 |
+
2021-05-07,127.59307861328125,128.6219640145826,126.87773920490686,128.22021545550038,78973300
|
| 343 |
+
2021-05-10,124.30060577392578,126.936537888107,124.2614087846363,126.80916075602343,88071200
|
| 344 |
+
2021-05-11,123.37950134277344,123.73225929039904,120.30260126371391,121.01793322731803,126142800
|
| 345 |
+
2021-05-12,120.3025894165039,122.13500921597532,119.79304356361403,120.91993258519142,112172300
|
| 346 |
+
2021-05-13,122.4583969116211,123.61468197456075,121.7626671457256,122.07623559621457,105861300
|
| 347 |
+
2021-05-14,124.88854217529297,125.31970156938155,123.32070002778138,123.71266243367454,81918000
|
| 348 |
+
2021-05-17,123.73224639892578,124.37898543365588,122.65435548376935,124.27119559453419,74244600
|
| 349 |
+
2021-05-18,122.34080505371094,124.43779545294035,122.27221218928985,124.01643714976464,63342900
|
| 350 |
+
2021-05-19,122.18400573730469,122.40937905307148,120.39078294600725,120.68475659168433,92612000
|
| 351 |
+
2021-05-20,124.75135803222656,125.15312155926449,122.585774870456,122.71316695271737,76857100
|
| 352 |
+
2021-05-21,122.90914154052734,125.42749006545537,122.69356184580758,125.25110735850839,79295400
|
| 353 |
+
2021-05-24,124.54557800292969,125.36869980376578,123.40889524832689,123.4774881087248,63092900
|
| 354 |
+
2021-05-25,124.34959411621094,125.74106096052154,123.78124903022919,125.25110237090293,72009500
|
| 355 |
+
2021-05-26,124.30060577392578,124.82975391524182,123.87924748414049,124.40839562545654,56575900
|
| 356 |
+
2021-05-27,122.76216125488281,125.07473132442752,122.56618378162433,123.89885153275387,94625600
|
| 357 |
+
2021-05-28,122.10563659667969,123.27172282529529,122.04684484601398,123.0463419876403,71311100
|
| 358 |
+
2021-06-01,121.78227233886719,122.83076763591811,121.44910910245017,122.56619727029648,67637100
|
| 359 |
+
2021-06-02,122.54657745361328,122.72296016407643,121.5568815278501,121.78225486696007,59278900
|
| 360 |
+
2021-06-03,121.05712890625,122.34079850429373,120.65536538181918,122.17421691048338,76229200
|
| 361 |
+
2021-06-04,123.35990142822266,123.62447923898972,121.36089981512367,121.57647951987867,75169300
|
| 362 |
+
2021-06-07,123.36969757080078,123.78125473088885,122.32120243854156,123.63426789483995,71057600
|
| 363 |
+
2021-06-08,124.19282531738281,125.87826608008615,123.6734782531167,124.0556395825224,74403800
|
| 364 |
+
2021-06-09,124.57496643066406,125.18250849792624,123.97722547889047,124.65336040245155,56877900
|
| 365 |
+
2021-06-10,123.57546997070312,125.61366838929395,123.40888838700712,124.4671771062987,71186400
|
| 366 |
+
2021-06-11,124.7905502319336,124.87874532211927,123.56567241757213,123.98703068475491,53522400
|
| 367 |
+
2021-06-14,127.85765838623047,127.91645013670467,124.5161951571875,125.25112194236237,96906500
|
| 368 |
+
2021-06-15,127.0345230102539,127.97523571896205,126.78954745562504,127.32849666623278,62746300
|
| 369 |
+
2021-06-16,127.5343017578125,128.25943497558805,125.87827912683059,127.74988149952617,91815000
|
| 370 |
+
2021-06-17,129.14132690429688,129.88606227566868,127.04433642829339,127.19133075522794,96721700
|
| 371 |
+
2021-06-18,127.83807373046875,128.8669592891521,127.62249400621867,128.08304933055985,108953300
|
| 372 |
+
2021-06-21,129.6410675048828,129.74885734783985,126.61317321470958,127.68126305266121,79663300
|
| 373 |
+
2021-06-22,131.2873077392578,131.38530395142936,128.9747376819625,129.47449743106563,74783600
|
| 374 |
+
2021-06-23,131.01295471191406,131.62050439899582,130.55239936376128,131.08155506050588,60214200
|
| 375 |
+
2021-06-24,130.72879028320312,131.93406611785448,130.25842633865025,131.74788225881792,68711000
|
| 376 |
+
2021-06-25,130.43479919433594,131.19912181234292,130.14082550615106,130.7777709892388,70783700
|
| 377 |
+
2021-06-28,132.07122802734375,132.53178329485237,130.66997494475694,130.72876668918406,62111300
|
| 378 |
+
2021-06-29,133.59010314941406,133.74689113033088,131.6499004799743,132.09085359319357,64556100
|
| 379 |
+
2021-06-30,134.20742797851562,134.6483810309489,133.13932308886885,133.43329677453198,63261400
|
| 380 |
+
2021-07-01,134.5111846923828,134.56997643445254,133.0315227403941,133.85465198573496,52485800
|
| 381 |
+
2021-07-02,137.14715576171875,137.18634528143556,134.98156473226965,135.12854412136403,78852600
|
| 382 |
+
2021-07-06,139.16571044921875,140.27298973450715,137.25490420705506,137.25490420705506,108181800
|
| 383 |
+
2021-07-07,141.66445922851562,141.97802013748654,139.7928425569442,140.65514627070422,104911600
|
| 384 |
+
2021-07-08,140.36119079589844,141.1647027920802,137.84283506741627,138.73454962161878,105575500
|
| 385 |
+
2021-07-09,142.19361877441406,142.72275942044914,139.7830526150671,139.88104882276198,99890800
|
| 386 |
+
2021-07-12,141.59588623046875,143.37931564236285,141.10593506704151,143.27152578832394,76299700
|
| 387 |
+
2021-07-13,142.71298217773438,144.496411688261,140.7433837745926,141.13533874616226,100827100
|
| 388 |
+
2021-07-14,146.1523895263672,146.56396155860705,144.71193226988518,145.12350430212504,127050800
|
| 389 |
+
2021-07-15,145.49588012695312,146.98533571546386,144.13381661407468,146.24061539726927,106820300
|
| 390 |
+
2021-07-16,143.44789123535156,146.7501570666892,142.94814646554318,145.47629609045745,93251400
|
| 391 |
+
2021-07-19,139.5871124267578,141.17456469301598,138.8227896494256,140.8609887063535,121434600
|
| 392 |
+
2021-07-20,143.21270751953125,144.1436266165373,140.08683190917176,140.57678303301844,96350000
|
| 393 |
+
2021-07-21,142.47779846191406,143.19313795676365,141.7232844033651,142.6051905545548,74993500
|
| 394 |
+
2021-07-22,143.84963989257812,145.2214969339576,142.8795313726681,143.00692343798204,77338200
|
| 395 |
+
2021-07-23,145.5742950439453,145.73108301310796,143.9672557403373,144.58459902383794,71447400
|
| 396 |
+
2021-07-26,145.99563598632812,146.8187502561115,144.731553759334,145.29010519733632,72434100
|
| 397 |
+
2021-07-27,143.8202667236328,146.21123076065714,142.62478470512065,146.1230281888383,104818600
|
| 398 |
+
2021-07-28,142.06617736816406,144.01618758810343,139.67521427094465,141.89959583461902,118931200
|
| 399 |
+
2021-07-29,142.71298217773438,143.60469693299768,141.67428804616338,141.78207790616358,56699500
|
| 400 |
+
2021-07-30,142.92852783203125,143.38908303752456,141.2136990739111,141.478276840329,70440600
|
| 401 |
+
2021-08-02,142.59539794921875,143.99665116994922,142.33082012109094,143.41851235659007,62880000
|
| 402 |
+
2021-08-03,144.39837646484375,145.06470272695086,142.26218207607747,142.87952519406235,64786600
|
| 403 |
+
2021-08-04,143.99664306640625,144.81975742745607,143.34011030565534,144.31021898611445,56368300
|
| 404 |
+
2021-08-05,144.1044464111328,144.86876909682545,143.23233386196435,144.02605242386636,46397700
|
| 405 |
+
2021-08-06,143.41748046875,144.36941102647455,142.9169869178482,143.62357485707724,54126800
|
| 406 |
+
2021-08-09,143.368408203125,143.96704478811583,142.8090348226229,143.47635955368153,48908700
|
| 407 |
+
2021-08-10,142.88754272460938,144.9582349617114,142.59312859632232,143.71189030419347,69023100
|
| 408 |
+
2021-08-11,143.14268493652344,143.98666406649497,142.81883091257257,143.32914770557306,48493500
|
| 409 |
+
2021-08-12,146.11624145507812,146.27326431640063,143.12305867466128,143.46654431198874,72282600
|
| 410 |
+
2021-08-13,146.32235717773438,146.65601957582584,145.50781781213945,146.19477421248263,59375000
|
| 411 |
+
2021-08-16,148.3046875,148.37339061458732,143.7413212084629,145.77275011469712,103296000
|
| 412 |
+
2021-08-17,147.3920440673828,148.8542765909534,146.31253048160323,147.43129230026292,92229700
|
| 413 |
+
2021-08-18,143.63336181640625,147.91213704580514,143.42726745871994,147.00927814091656,86326000
|
| 414 |
+
2021-08-19,143.967041015625,145.24282558662867,141.80802903559353,142.3281541725026,86960300
|
| 415 |
+
2021-08-20,145.42929077148438,145.7335132179683,144.04555482987226,144.6932629269492,60549600
|
| 416 |
+
2021-08-23,146.92098999023438,147.39204365611192,145.13488842138761,145.54706225084624,60131800
|
| 417 |
+
2021-08-24,146.8326416015625,148.04954634761012,146.37139629315473,146.66581042238676,48606400
|
| 418 |
+
2021-08-25,145.59609985351562,147.519592250737,145.04653487560168,147.0190838087262,58991300
|
| 419 |
+
2021-08-26,144.79141235351562,146.3419797050803,144.76197243335207,145.58633512151286,48597200
|
| 420 |
+
2021-08-27,145.8316650390625,145.97886462702738,144.0946350284485,144.73251987566385,55802400
|
| 421 |
+
2021-08-30,150.26747131347656,150.6305886419169,145.84149500867562,146.22422896874022,90956700
|
| 422 |
+
2021-08-31,149.00148010253906,149.953410655414,148.4715316635546,149.81601938873746,86453100
|
| 423 |
+
2021-09-01,149.6688232421875,152.09280979667415,149.50199203888408,149.9828690186599,80313700
|
| 424 |
+
2021-09-02,150.7875518798828,151.8376253671697,149.560838913159,151.00345455998809,71115500
|
| 425 |
+
2021-09-03,151.4254608154297,151.74931485528106,150.2379960026413,150.89551239584583,57808700
|
| 426 |
+
2021-09-07,153.77093505859375,154.33030841689003,151.5137800748948,152.08297672118582,82278300
|
| 427 |
+
2021-09-08,152.2203826904297,154.11442061539339,151.1114292056323,154.05554077983348,74420200
|
| 428 |
+
2021-09-09,151.1997528076172,153.20174194196827,151.0819781706379,152.59329705325342,57305700
|
| 429 |
+
2021-09-10,146.19476318359375,152.58347968661215,145.92978895826295,152.11242604398817,140893200
|
| 430 |
+
2021-09-13,146.76394653320312,148.5991043920851,145.97884721713058,147.82382836372247,102404300
|
| 431 |
+
2021-09-14,145.36058044433594,148.25563513558592,144.17313063309547,147.54904724190396,109296300
|
| 432 |
+
2021-09-15,146.25363159179688,146.65599705539884,143.64318269682568,145.79238629928224,83281300
|
| 433 |
+
2021-09-16,146.01809692382812,146.19475138463315,144.4773531646783,145.67462626455162,68034100
|
| 434 |
+
2021-09-17,143.33895874023438,146.04755063760766,143.04454462427765,146.04755063760766,129868800
|
| 435 |
+
2021-09-20,140.277099609375,142.14169754222866,138.63821269534515,141.12107882598275,123478900
|
| 436 |
+
2021-09-21,140.75794982910156,141.90616637912737,140.1200650564419,141.24863503100102,75834000
|
| 437 |
+
2021-09-22,143.13287353515625,143.7020551685205,141.02291826849162,141.7589460412651,76404300
|
| 438 |
+
2021-09-23,144.09458923339844,144.3399317850508,142.9267562916099,143.91793480945785,64838200
|
| 439 |
+
2021-09-24,144.1829376220703,144.7226943379148,142.8482732767658,142.94641630674622,53477900
|
| 440 |
+
2021-09-27,142.66175842285156,143.2407781291145,141.1406468351362,142.75990141700285,74150700
|
| 441 |
+
2021-09-28,139.26626586914062,142.05335398733837,139.0503632005245,140.58129850560428,108972300
|
| 442 |
+
2021-09-29,140.16912841796875,141.75894358779652,139.3840291456937,139.81583449417113,74602000
|
| 443 |
+
2021-09-30,138.86390686035156,141.6902583077313,138.64800418175875,140.98367044588636,89056700
|
| 444 |
+
2021-10-01,139.99252319335938,140.25749747300935,136.51847753323196,139.2564951745204,94639600
|
| 445 |
+
2021-10-04,136.54786682128906,139.56068091563057,135.69407942788672,139.11905228846942,98322000
|
| 446 |
+
2021-10-05,138.481201171875,139.59015470334057,136.76380268131754,136.89138564675028,80861100
|
| 447 |
+
2021-10-06,139.35458374023438,139.50178329662984,135.79220473023892,136.87171805888073,83221100
|
| 448 |
+
2021-10-07,140.62057495117188,141.53325731976742,140.06120154260262,140.3948639248738,61732700
|
| 449 |
+
2021-10-08,140.2378387451172,141.49399178970734,139.90417636832538,141.34679220421845,58773200
|
| 450 |
+
2021-10-11,140.14952087402344,142.11226190434272,139.16815035886378,139.61958738462852,64452200
|
| 451 |
+
2021-10-12,138.87371826171875,140.58130812824112,138.41247298124185,140.5616765276079,73035900
|
| 452 |
+
2021-10-13,138.284912109375,138.7657740406363,136.60676207042818,138.6087661510849,78762700
|
| 453 |
+
2021-10-14,141.081787109375,141.1995617265244,138.873703962982,139.46253212516237,69907100
|
| 454 |
+
2021-10-15,142.14169311523438,142.20057294661328,140.83646861307787,141.09163451508613,67940300
|
| 455 |
+
2021-10-18,143.81983947753906,144.1044303133813,140.4929943196034,140.77758515544568,85589200
|
| 456 |
+
2021-10-19,145.98866271972656,146.39102819802582,143.81984241142754,144.27126443259647,76378900
|
| 457 |
+
2021-10-20,146.4793243408203,146.96020117455672,145.36056280732043,145.92975937341998,58418800
|
| 458 |
+
2021-10-21,146.69525146484375,146.85227433157712,145.1152444328355,146.03773505673811,61421000
|
| 459 |
+
2021-10-22,145.91995239257812,147.3821845567822,145.8708808826435,146.9013226931811,58883400
|
| 460 |
+
2021-10-25,145.8709259033203,146.58732225099823,144.86992369489604,145.91017413866788,50720600
|
| 461 |
+
2021-10-26,146.5382537841797,148.0299261985199,146.23401634323616,146.54806209858722,60893400
|
| 462 |
+
2021-10-27,146.07701110839844,146.94060700233715,145.72371711443793,146.57750469378993,56094900
|
| 463 |
+
2021-10-28,149.72767639160156,150.31648959684864,146.93076499947935,147.0289080209485,100077900
|
| 464 |
+
2021-10-29,147.00926208496094,147.14665331690537,143.68241763510807,144.47732511810955,124953200
|
| 465 |
+
2021-11-01,146.18495178222656,146.9111563462423,145.0465584432789,146.214391698361,74588300
|
| 466 |
+
2021-11-02,147.22518920898438,148.7463162991763,145.8807016001512,145.89052488768692,69122000
|
| 467 |
+
2021-11-03,148.66783142089844,149.1388850965005,147.02894438379172,147.58831781584547,54511500
|
| 468 |
+
2021-11-04,148.14768981933594,149.5902906052328,147.8336440873552,148.75613470689277,60394600
|
| 469 |
+
2021-11-05,148.6783905029297,149.5825671827827,147.47937001529485,149.2779007467471,65463900
|
| 470 |
+
2021-11-08,147.8528289794922,148.96340074214248,147.5776454448072,148.80614872335738,55020900
|
| 471 |
+
2021-11-09,148.2164764404297,148.8258093306056,147.47937439726354,147.61696617879937,56787900
|
| 472 |
+
2021-11-10,145.37615966796875,147.54816002545584,145.3073712836708,147.44005113894966,65187100
|
| 473 |
+
2021-11-11,145.32705688476562,146.86022697622457,145.14032193837838,146.3983234198743,41000000
|
| 474 |
+
2021-11-12,147.4105987548828,147.81353650941713,144.94375410603553,145.8774137755265,63804000
|
| 475 |
+
2021-11-15,147.42042541503906,149.26809954574952,146.86022060019894,147.7840576655542,59222800
|
| 476 |
+
2021-11-16,148.4031982421875,148.8847769331927,146.77174226503004,147.3614298460006,59256200
|
| 477 |
+
2021-11-17,150.85040283203125,152.33442961865157,148.39339590269816,148.40321853171864,88807000
|
| 478 |
+
2021-11-18,155.15505981445312,155.94130498570996,150.41795852638504,151.06661191740037,137827700
|
| 479 |
+
2021-11-19,157.78897094726562,158.25088939976666,153.83810003292044,154.93883421945299,117305600
|
| 480 |
+
2021-11-22,158.25088500976562,162.85039415850727,158.23122475801478,158.89952335376228,117467900
|
| 481 |
+
2021-11-23,158.63418579101562,159.01747824025801,156.32459347097884,158.34916461294523,96041900
|
| 482 |
+
2021-11-24,159.1550750732422,159.35163261820963,156.89462581516804,157.9855374355737,69463600
|
| 483 |
+
2021-11-26,154.11328125,157.69068229853394,153.67102305648032,156.82582616349364,76959800
|
| 484 |
+
2021-11-29,157.48431396484375,158.417973553797,156.05923801728514,156.6292653970327,88748200
|
| 485 |
+
2021-11-30,162.45726013183594,162.6734778867134,157.16977775663022,157.23858113153506,174048100
|
| 486 |
+
2021-12-01,161.9364013671875,167.3712989739356,161.7005233258962,164.59978822518326,152052500
|
| 487 |
+
2021-12-02,160.9437713623047,161.3762069674829,155.08627542774454,156.0101124031017,136739200
|
| 488 |
+
2021-12-03,159.05677795410156,162.12313243269475,156.97324112607134,161.19929553834072,118023100
|
| 489 |
+
2021-12-06,162.4769287109375,164.99290090063192,161.45480563613842,161.46462826318137,107497000
|
| 490 |
+
2021-12-07,168.23611450195312,168.6292444758273,165.4449591711345,166.1722383755204,120405400
|
| 491 |
+
2021-12-08,172.06907653808594,172.9339476024618,167.7643964630588,169.1698119426696,116998900
|
| 492 |
+
2021-12-09,171.55801391601562,173.71035393992497,170.9290208721844,171.9020008134574,108923700
|
| 493 |
+
2021-12-10,176.36395263671875,176.54086493199145,171.68581688842568,172.19687852363788,115402700
|
| 494 |
+
2021-12-13,172.71775817871094,178.99786706027314,172.51136300579722,178.00522669948663,153237000
|
| 495 |
+
2021-12-14,171.33201599121094,174.6833771787867,169.24847882890847,172.23619277855693,139380400
|
| 496 |
+
2021-12-15,176.21653747558594,176.41309502787303,169.34674079975917,172.0985915209184,131063300
|
| 497 |
+
2021-12-16,169.2975616455078,178.02485307706942,167.8135351956214,176.19683973657683,150185800
|
| 498 |
+
2021-12-17,168.1968536376953,170.48678573043304,166.77179272061935,167.00765577116044,195432700
|
| 499 |
+
2021-12-20,166.8307647705078,167.64649284258897,164.5801530989622,165.38604354598067,107499100
|
| 500 |
+
2021-12-21,170.01502990722656,170.22141005857458,166.21157358651485,168.60961436850548,91185900
|
| 501 |
+
2021-12-22,172.61949157714844,172.83570940336168,169.18950423983955,170.06419817447264,92135300
|
| 502 |
+
2021-12-23,173.2484588623047,173.80866359990947,172.25583353339374,172.82586089930805,68356600
|
| 503 |
+
2021-12-27,177.22882080078125,177.3172694486978,174.02488925086175,174.0445345083678,74919600
|
| 504 |
+
2021-12-28,176.2067108154297,178.21163696410983,175.45978607170662,177.06175946547603,79144300
|
| 505 |
+
2021-12-29,176.295166015625,177.52366948045372,175.076485179818,176.2460228777558,62348900
|
| 506 |
+
2021-12-30,175.13540649414062,177.46465866978764,175.0272976168205,176.38356989658638,59773000
|
| 507 |
+
2021-12-31,174.5162811279297,176.1477221985718,174.21159969660636,175.02732773011687,64062300
|
| 508 |
+
2022-01-03,178.87991333007812,179.73496187327837,174.653873733677,174.77180525837534,104487900
|
| 509 |
+
2022-01-04,176.60964965820312,179.79393593953884,176.0396222685355,179.4892694890775,99310400
|
| 510 |
+
2022-01-05,171.911865234375,177.07157997213048,171.63668164807183,176.52121279952414,94537600
|
| 511 |
+
2022-01-06,169.04209899902344,172.28535157211834,168.6882893547516,169.730058030557,96904000
|
| 512 |
+
2022-01-07,169.20913696289062,171.14525945761193,168.08874249862777,169.91675609783337,86709100
|
| 513 |
+
2022-01-10,169.2288055419922,169.53347199078678,165.27793434356843,166.17228843262194,106765600
|
| 514 |
+
2022-01-11,172.06907653808594,172.1673477977068,167.8823429695319,169.3565468312396,76138300
|
| 515 |
+
2022-01-12,172.51136779785156,174.13298635832638,171.81358623406135,173.09121782891782,74805200
|
| 516 |
+
2022-01-13,169.2288055419922,173.5826144650006,168.835675449693,172.7570637657418,84505800
|
| 517 |
+
2022-01-14,170.09365844726562,170.7914399169012,168.1476984416165,168.3933990992247,80440800
|
| 518 |
+
2022-01-18,166.87991333007812,169.57278332194957,166.49662084966823,168.56049766865218,90956700
|
| 519 |
+
2022-01-19,163.37130737304688,168.13790701368765,163.08630115574192,167.07647817629606,94815000
|
| 520 |
+
2022-01-20,161.68087768554688,166.7619661877595,161.3565509731018,164.10840171802175,91420500
|
| 521 |
+
2022-01-21,159.6169891357422,163.46957389675498,159.50888023954428,161.59241715203612,122848900
|
| 522 |
+
2022-01-24,158.840576171875,159.50888984216238,152.03958291935942,157.26810076459748,162294600
|
| 523 |
+
2022-01-25,157.0322265625,159.9609746399648,154.3196962957588,156.24598134135783,115798400
|
| 524 |
+
2022-01-26,156.9437713623047,161.5629412237311,155.10593504422843,160.6882473882618,108275300
|
| 525 |
+
2022-01-27,156.48182678222656,161.02236986801861,155.55798996472078,159.65627489219415,121954600
|
| 526 |
+
2022-01-28,167.40078735351562,167.42044760669708,160.00028414870977,162.86024363325143,179935700
|
| 527 |
+
2022-01-31,171.77427673339844,171.990494554835,166.59490164124617,167.23373247599272,115541600
|
| 528 |
+
2022-02-01,171.607177734375,171.83321815334287,169.3467285555597,171.01749012376968,86213900
|
| 529 |
+
2022-02-02,172.8160400390625,172.85536054887322,170.3492104199486,171.74478859061858,84914300
|
| 530 |
+
2022-02-03,169.9265594482422,173.20913145041823,169.15997463841794,171.47938931840278,89418100
|
| 531 |
+
2022-02-04,169.64120483398438,171.32394513354754,167.9584645344212,168.94251932550307,82465400
|
| 532 |
+
2022-02-07,168.92286682128906,171.17634592324976,168.22418123926562,170.1037296917855,77251200
|
| 533 |
+
2022-02-08,172.04229736328125,172.55401004838063,168.69650213361186,168.9917215679186,74829200
|
| 534 |
+
2022-02-09,173.4691925048828,173.83328800439335,172.1111919697569,173.24286408752374,71285000
|
| 535 |
+
2022-02-10,169.37551879882812,172.68194375053233,168.8146153330359,171.36331383328056,90865900
|
| 536 |
+
2022-02-11,165.9510040283203,170.32020982591467,165.36056513089437,169.5821687118747,98670700
|
| 537 |
+
2022-02-14,166.18716430664062,166.87599960086266,163.90415017095245,164.7012320839439,86185500
|
| 538 |
+
2022-02-15,170.03482055664062,170.19227292675632,167.5353279968633,168.24384864689935,62527400
|
| 539 |
+
2022-02-16,169.7986602783203,170.57605697053586,167.33852325607717,169.1098249151892,61177400
|
| 540 |
+
2022-02-17,166.18716430664062,169.16884887808143,165.78369827163797,168.30287592792615,69589300
|
| 541 |
+
2022-02-18,164.6323699951172,167.82069791691148,163.54006857345092,167.1121922796674,82772700
|
| 542 |
+
2022-02-22,161.6999053955078,164.03211066057264,159.56449308823295,162.3493702057695,91162800
|
| 543 |
+
2022-02-23,157.5176544189453,163.50069421366558,157.20274968475783,162.90042020266935,90009200
|
| 544 |
+
2022-02-24,160.1450958251953,160.25334246210673,149.5763410580208,150.14709468760051,141147500
|
| 545 |
+
2022-02-25,162.221435546875,162.48711952478297,158.30488673407692,161.22753061493847,91974200
|
| 546 |
+
2022-02-28,162.48712158203125,162.78234102115098,159.84001180321536,160.4599711238184,95056600
|
| 547 |
+
2022-03-01,160.5977783203125,163.9435744405098,159.3873948345279,162.07386086924092,83474400
|
| 548 |
+
2022-03-02,163.90420532226562,164.69145235862337,160.3517660215601,161.76880768390632,79724800
|
| 549 |
+
2022-03-03,163.5794219970703,166.21669661748916,162.91027195360368,165.78371011148872,76678400
|
| 550 |
+
2022-03-04,160.56820678710938,162.91026182459296,159.51527604524227,161.86716622434736,83737200
|
| 551 |
+
2022-03-07,156.7599334716797,162.38872815867046,156.5040696124171,160.75519357831982,96418800
|
| 552 |
+
2022-03-08,154.9296112060547,160.28287244930655,153.31576171497022,156.28761181988324,131148300
|
| 553 |
+
2022-03-09,160.3517303466797,160.80440217190915,156.8681828813347,158.9051685561548,91454900
|
| 554 |
+
2022-03-10,155.9923553466797,157.83253283188523,153.49284799843335,157.64556003629005,105342000
|
| 555 |
+
2022-03-11,152.26278686523438,156.7402389691296,152.03645847766137,156.39581380133617,96970100
|
| 556 |
+
2022-03-14,148.2183380126953,151.66253001815127,147.70664029732,149.035105347276,108732100
|
| 557 |
+
2022-03-15,152.6170654296875,153.08942257610076,147.98217542358523,148.4938731423045,92964300
|
| 558 |
+
2022-03-16,157.0453338623047,157.44880001606288,151.99714192232128,154.54584076886425,102300200
|
| 559 |
+
2022-03-17,158.0588836669922,158.4328293113158,155.1165693039783,156.08093884327653,75615400
|
| 560 |
+
2022-03-18,161.36532592773438,161.8573534009996,157.21261285213674,157.9506540620346,123511700
|
| 561 |
+
2022-03-21,162.7429962158203,163.69753062342352,160.410776006235,160.90280343219604,95811400
|
| 562 |
+
2022-03-22,166.12815856933594,166.71858251121776,162.28050023380402,162.87092417568584,81532000
|
| 563 |
+
2022-03-23,167.4959716796875,169.88721760148997,164.9767788153055,165.3113688542094,98062700
|
| 564 |
+
2022-03-24,171.29443359375,171.36330962465348,167.4959813021374,168.33241890873853,90131400
|
| 565 |
+
2022-03-25,171.9340362548828,172.4851044775775,169.99544731866433,171.1074339208408,80546200
|
| 566 |
+
2022-03-28,172.80003356933594,172.92795048627315,169.25743018713217,169.42471770580778,90371900
|
| 567 |
+
2022-03-29,176.10647583007812,176.1556665638957,173.52824171831267,173.87266694795463,100589400
|
| 568 |
+
2022-03-30,174.93544006347656,176.74609743731983,173.88249413539714,175.7030016679424,92633200
|
| 569 |
+
2022-03-31,171.8258056640625,175.19127120838715,171.6191475535364,175.0042983977884,103049300
|
| 570 |
+
2022-04-01,171.5305938720703,172.09151232886626,169.1983887454629,171.25505972274473,78751300
|
| 571 |
+
2022-04-04,175.59474182128906,175.6439475646401,171.6585226009615,171.78645453057726,76468400
|
| 572 |
+
2022-04-05,172.2686309814453,175.4569739407951,171.638836509714,174.66972709725982,73401800
|
| 573 |
+
2022-04-06,169.0901641845703,170.86146610106397,167.4172737694601,169.61171210783138,89058800
|
| 574 |
+
2022-04-07,169.3951873779297,170.5957353976524,167.14170856316215,168.43081790840108,77594700
|
| 575 |
+
2022-04-08,167.37786865234375,169.04092358061774,166.50206052636017,169.04092358061774,76575500
|
| 576 |
+
2022-04-11,163.1071014404297,166.33480034612657,162.8610877127669,166.01991058277108,72246700
|
| 577 |
+
2022-04-12,164.98663330078125,167.1613860255376,163.98289318870957,165.34089363354275,79265200
|
| 578 |
+
2022-04-13,167.68295288085938,168.31274743098942,164.11084372073287,164.72095296806577,70618900
|
| 579 |
+
2022-04-14,162.6544189453125,168.5390777375964,162.4084052337266,167.8994330781819,75329400
|
| 580 |
+
2022-04-18,162.4379119873047,163.94351443490115,160.96182997864284,161.30624010470765,69023900
|
| 581 |
+
2022-04-19,164.73077392578125,165.14409017149563,161.2964321500132,162.3887336211493,67723800
|
| 582 |
+
2022-04-20,164.5634765625,166.1871759578773,163.45150487225482,166.06907917381437,67929800
|
| 583 |
+
2022-04-21,163.76641845703125,168.79493971335873,163.26455585195845,166.21672062047585,87227800
|
| 584 |
+
2022-04-22,159.2102508544922,165.19330701919603,158.9248815130789,163.80580088958305,84882400
|
| 585 |
+
2022-04-25,160.2828826904297,160.56825203269904,155.93336140625067,158.55093628607733,96046400
|
| 586 |
+
2022-04-26,154.2998046875,159.7514619922399,154.22107849702726,159.66290065876512,95623200
|
| 587 |
+
2022-04-27,154.073486328125,157.24212936237095,152.90245856859522,153.4240064759593,88063200
|
| 588 |
+
2022-04-28,161.0307159423828,161.89668891256514,156.39581154213602,156.71071626419635,130216800
|
| 589 |
+
2022-04-29,155.1362762451172,163.54995012197787,154.7426602221308,159.2594694032757,131747600
|
| 590 |
+
2022-05-02,155.44129943847656,155.70698341755673,150.8260801242461,154.21123096519486,123055300
|
| 591 |
+
2022-05-03,156.93707275390625,158.14747110367338,153.82747065183054,155.62827792248643,88966500
|
| 592 |
+
2022-05-04,163.37278747558594,163.82544428980776,156.7205671988061,157.12403328379716,108256500
|
| 593 |
+
2022-05-05,154.27027893066406,161.46371729012728,152.47929194392455,161.23738888499025,130525300
|
| 594 |
+
2022-05-06,154.9995574951172,157.1282427342657,151.9444991405495,153.74796732614354,116124600
|
| 595 |
+
2022-05-09,149.85520935058594,153.57055058807703,149.293481863643,152.68359108165603,131577900
|
| 596 |
+
2022-05-10,152.26971435546875,154.46739183893223,150.71262137734965,153.26507972972064,115366700
|
| 597 |
+
2022-05-11,144.37583923339844,153.19606667734942,143.69584140711092,151.2743434971103,142689800
|
| 598 |
+
2022-05-12,140.49298095703125,144.08020299470905,136.78750364436277,140.6999427258126,182602000
|
| 599 |
+
2022-05-13,144.97702026367188,145.95267144882655,141.03501714594583,142.49355408899086,113990900
|
| 600 |
+
2022-05-16,143.4297637939453,145.38106598701418,142.08948225415682,143.43962842487466,86643800
|
| 601 |
+
2022-05-17,147.07611083984375,147.59842494021692,144.55321674293847,146.7016158103138,78336300
|
| 602 |
+
2022-05-18,138.77818298339844,145.22334942117237,137.871509320704,144.7207495965093,109742900
|
| 603 |
+
2022-05-19,135.3585205078125,139.6060259100609,134.61939501913687,137.8518359532745,136095600
|
| 604 |
+
2022-05-20,135.59503173828125,138.65993938193793,130.68724267872005,137.07328272324338,137426100
|
| 605 |
+
2022-05-23,141.03500366210938,141.18282274987226,135.65416330433425,135.79213279876197,117726300
|
| 606 |
+
2022-05-24,138.32489013671875,139.91154699464488,135.3388239751479,138.7683624803835,104132700
|
| 607 |
+
2022-05-25,138.48255920410156,139.73413423560646,136.33415991086508,136.42285136269513,92482700
|
| 608 |
+
2022-05-26,141.6953125,142.24719057579537,135.15158738869113,135.3979626037819,90601500
|
| 609 |
+
2022-05-27,147.4703369140625,147.509750328954,143.15383866233717,143.28195857644457,90978500
|
| 610 |
+
2022-05-31,146.68191528320312,148.47553371046925,144.71091395436392,146.9085912630533,103718400
|
| 611 |
+
2022-06-01,146.5538330078125,149.5398992781837,145.53875333248308,147.7265663476628,74286600
|
| 612 |
+
2022-06-02,149.01754760742188,149.07667523553576,144.73061411862278,145.68655087325112,72348100
|
| 613 |
+
2022-06-03,143.27206420898438,145.82450683630728,142.36540557432875,144.77001410752297,88570300
|
| 614 |
+
2022-06-06,144.02105712890625,146.41583140720172,142.799030970996,144.89815206168706,71598400
|
| 615 |
+
2022-06-07,146.5538330078125,146.83962162801657,142.01067364318868,142.25704884726255,67808200
|
| 616 |
+
2022-06-08,145.814697265625,147.69699226544608,145.3219468917094,146.42570291726497,53950200
|
| 617 |
+
2022-06-09,140.5718231201172,145.80482957531117,140.46341743862806,144.9474487547002,69473000
|
| 618 |
+
2022-06-10,135.1417236328125,138.7190811555441,135.07273136179253,138.24604500265073,91437900
|
| 619 |
+
2022-06-13,129.9678497314453,133.23970455320375,129.53422697538784,130.94348589502584,122207100
|
| 620 |
+
2022-06-14,130.83506774902344,131.94868835400084,129.57362805380447,131.19971323419813,84784300
|
| 621 |
+
2022-06-15,133.46633911132812,135.3486488673454,130.24376297463832,132.34286902822936,91533000
|
| 622 |
+
2022-06-16,128.17420959472656,130.47042786825955,127.16899474112004,130.16492507881696,108123900
|
| 623 |
+
2022-06-17,129.65245056152344,131.15041561507837,127.92782459091552,128.18406435914898,134520300
|
| 624 |
+
2022-06-21,133.8999786376953,135.07272690596213,131.3869638200352,131.48550486996535,81000500
|
| 625 |
+
2022-06-22,133.3875274658203,135.76257275465719,131.96840403366457,132.8356344352228,73409200
|
| 626 |
+
2022-06-23,136.26519775390625,136.58055018558431,133.66347628298064,134.83622462315083,72433800
|
| 627 |
+
2022-06-24,139.60604858398438,139.85242378689094,137.74345265151274,137.87155753149082,89116800
|
| 628 |
+
2022-06-27,139.60604858398438,141.40951687376628,138.92605061795442,140.6309628115541,70207900
|
| 629 |
+
2022-06-28,135.4472198486328,141.34050987783795,135.32896457557,140.06922057977073,67083400
|
| 630 |
+
2022-06-29,137.21124267578125,138.6303659287056,134.6883635761582,135.46691746181185,66242400
|
| 631 |
+
2022-06-30,134.73765563964844,136.36372576433453,131.8304316095035,135.25996980273172,98964500
|
| 632 |
+
2022-07-01,136.91561889648438,137.024024585963,133.6930421082137,134.06752218659983,71051600
|
| 633 |
+
2022-07-05,139.5074462890625,139.5567243208349,134.9445742302402,135.77240606640194,73353800
|
| 634 |
+
2022-07-06,140.84776306152344,142.0303609345011,139.0344453204545,139.3005347290775,74064300
|
| 635 |
+
2022-07-07,144.22802734375,144.42512446788226,141.20253310502923,141.21238269809453,66253700
|
| 636 |
+
2022-07-08,144.9080352783203,145.41065032513728,142.89762020370028,143.1538450057202,64547800
|
| 637 |
+
2022-07-11,142.7694854736328,144.51382597051048,141.69529329047643,143.55788906254995,63141600
|
| 638 |
+
2022-07-12,143.74510192871094,146.29754458624,142.94684893861873,143.64654586479216,77588800
|
| 639 |
+
2022-07-13,143.38052368164062,144.32659607398423,140.05937560083458,140.91677156348607,71185600
|
| 640 |
+
2022-07-14,146.31729125976562,146.79032738889836,141.17297636311127,141.99094375492155,78140700
|
| 641 |
+
2022-07-15,147.99261474609375,148.67261252680902,146.05117747327142,147.60827013580402,76259900
|
| 642 |
+
2022-07-18,144.9375762939453,149.37232886647305,144.57293085689554,148.55436158747918,81420900
|
| 643 |
+
2022-07-19,148.81057739257812,149.0372382999484,144.77988390532624,145.77523400946922,82982400
|
| 644 |
+
2022-07-20,150.8209991455078,151.49114734609626,148.18971445377295,148.92883987406518,64823400
|
| 645 |
+
2022-07-21,153.09751892089844,153.3143302483906,149.73695838231532,152.25983742490192,65086600
|
| 646 |
+
2022-07-22,151.85580444335938,154.01405345612082,151.1856711624816,153.13695840464973,66675400
|
| 647 |
+
2022-07-25,150.73231506347656,152.79200772624299,150.07203146028309,151.77694330248553,53623900
|
| 648 |
+
2022-07-26,149.40191650390625,150.87030296581528,148.61351291334188,150.05233555639018,55138700
|
| 649 |
+
2022-07-27,154.5166473388672,155.04882613514658,149.95378934695273,150.36769783431046,78620700
|
| 650 |
+
2022-07-28,155.06854248046875,155.3543310693815,152.17116799178928,154.70389699283152,81378700
|
| 651 |
+
2022-07-29,160.1537322998047,161.25750343998283,157.18738025521455,158.9021570896982,101786900
|
| 652 |
+
2022-08-01,159.16819763183594,161.21804069901455,158.5571920674769,158.67544732830873,67829400
|
| 653 |
+
2022-08-02,157.68997192382812,160.0551827813026,157.31549185882793,157.77867842117527,59907000
|
| 654 |
+
2022-08-03,163.7212371826172,164.17455908657996,158.41923856963987,158.50793002421338,82507500
|
| 655 |
+
2022-08-04,163.40585327148438,164.76584892141557,162.04585762155315,163.60295038541236,55474100
|
| 656 |
+
2022-08-05,163.17889404296875,163.6723288419394,160.85974446443265,161.06699370571175,56697000
|
| 657 |
+
2022-08-08,162.70518493652344,165.60658394853183,162.04398411639912,164.18548932563507,60276900
|
| 658 |
+
2022-08-09,162.7545623779297,163.64275421535987,161.10649165166032,161.8663855989373,63135500
|
| 659 |
+
2022-08-10,167.01780700683594,167.11648492615134,164.70852083002953,165.47827786948693,70170500
|
| 660 |
+
2022-08-11,166.2776641845703,168.74483818248612,165.9816002931334,167.8270416248752,57149200
|
| 661 |
+
2022-08-12,169.8402557373047,169.9093287754835,167.17569590306383,167.59019436587388,68039400
|
| 662 |
+
2022-08-15,170.9159393310547,171.1133102288565,169.10010297778325,169.2678689938365,54091700
|
| 663 |
+
2022-08-16,170.758056640625,171.4291358420734,169.40605002056787,170.5113392247935,56377100
|
| 664 |
+
2022-08-17,172.25808715820312,173.83706944158646,170.3040896179902,170.50146052110878,79542000
|
| 665 |
+
2022-08-18,171.86334228515625,172.60349451732048,170.8468677576589,171.4686004513763,62290100
|
| 666 |
+
2022-08-19,169.26788330078125,171.4587350859564,169.06063405258988,170.758051022337,70346300
|
| 667 |
+
2022-08-22,165.36972045898438,167.629644866865,164.94535876639668,167.4618788678898,69026800
|
| 668 |
+
2022-08-23,165.03416442871094,166.494741972897,164.4617783735729,164.88614004308553,54147100
|
| 669 |
+
2022-08-24,165.3302764892578,165.90266271137483,164.06708450197766,165.12304228892702,53841500
|
| 670 |
+
2022-08-25,167.7974395751953,167.9059958352742,166.13950584864693,166.56385255540565,51218200
|
| 671 |
+
2022-08-26,161.4716033935547,168.80405254539968,161.4123936253421,168.3303593412636,78961000
|
| 672 |
+
2022-08-29,159.260986328125,160.76101695274346,157.72147249534552,159.03399552727873,73314000
|
| 673 |
+
2022-08-30,156.82345581054688,160.42552392043874,155.64907854678992,160.00117720950024,77906200
|
| 674 |
+
2022-08-31,155.15562438964844,158.47150652042689,155.07667302243541,158.2050475383872,87991100
|
| 675 |
+
2022-09-01,155.88592529296875,156.3398768664933,152.6391159459931,154.58325022090398,74229900
|
| 676 |
+
2022-09-02,153.76414489746094,158.2544044411162,152.93517807481416,157.65241340262483,76957800
|
| 677 |
+
2022-09-06,152.50096130371094,155.02734512371137,151.67199443622994,154.41549077748996,73714800
|
| 678 |
+
2022-09-07,153.9121856689453,154.61285463504657,151.59303614241935,152.78715495485997,87449600
|
| 679 |
+
2022-09-08,152.431884765625,154.30693097885487,150.6752430270464,152.60951406525444,84923800
|
| 680 |
+
2022-09-09,155.30364990234375,155.74775322839724,152.71805660596894,153.42860385753409,68028800
|
| 681 |
+
2022-09-12,161.28408813476562,162.10319169268726,157.20832701154205,157.49451256385936,104956000
|
| 682 |
+
2022-09-13,151.8200225830078,158.4320461932663,151.35619264515168,157.80045022276116,122656600
|
| 683 |
+
2022-09-14,153.27072143554688,155.037226524522,151.5930460586156,152.75754500619573,87965400
|
| 684 |
+
2022-09-15,150.36932373046875,153.2016498653033,149.39233241450626,152.61938532747467,90481100
|
| 685 |
+
2022-09-16,148.72125244140625,149.36272674550892,146.4218443622924,149.22456559759132,162278800
|
| 686 |
+
2022-09-19,152.4515838623047,152.53053522295647,147.14223661975473,147.3494707653374,81474200
|
| 687 |
+
2022-09-20,154.8397979736328,156.00431165944403,151.06996481441516,151.3857551821126,107689800
|
| 688 |
+
2022-09-21,151.70159912109375,156.6556888275703,151.5831795854477,155.27406232514645,101696800
|
| 689 |
+
2022-09-22,150.73448181152344,152.44176215818038,148.9285084725313,150.37920812092767,86652500
|
| 690 |
+
2022-09-23,148.45477294921875,149.4811256708757,146.60933178685332,149.20480341314504,96029900
|
| 691 |
+
2022-09-26,148.7903289794922,151.750937683408,147.67516154898482,147.69490315670595,93339400
|
| 692 |
+
2022-09-27,149.767333984375,152.68847479986027,147.98110231146464,150.734477091982,84442700
|
| 693 |
+
2022-09-28,147.87254333496094,148.66204205913598,142.9381951319115,145.70143313730634,146691400
|
| 694 |
+
2022-09-29,140.60916137695312,144.7934934551737,138.83279327495222,144.18163918720862,128138200
|
| 695 |
+
2022-09-30,136.38540649414062,141.22107766074174,136.18803554127575,139.42496735526288,124925300
|
| 696 |
+
2022-10-03,140.57955932617188,141.19142866488522,135.88206585827712,136.39524222216883,114311700
|
| 697 |
+
2022-10-04,144.18165588378906,144.30007541815792,142.36580435900075,143.12569817421627,87830100
|
| 698 |
+
2022-10-05,144.47772216796875,145.4448653435647,141.13223439210503,142.17832895296007,79471000
|
| 699 |
+
2022-10-06,143.5204315185547,145.60272687269935,143.31319734564778,143.8954467664891,68402200
|
| 700 |
+
2022-10-07,138.25054931640625,141.2210362492612,137.61895341738395,140.66837666148692,85925600
|
| 701 |
+
2022-10-10,138.5762176513672,140.02691706572585,136.7505180551927,138.5762176513672,74899000
|
| 702 |
+
2022-10-11,137.15512084960938,139.49401183769913,136.40510543994947,138.06303899554518,77033700
|
| 703 |
+
2022-10-12,136.52354431152344,138.51702522883681,136.3459150018641,137.3031797708572,70433700
|
| 704 |
+
2022-10-13,141.1124725341797,141.70458518782445,132.60564736672077,133.2175166847836,113224000
|
| 705 |
+
2022-10-14,136.56300354003906,142.62238154840435,136.37549592938134,142.41513233177395,88598000
|
| 706 |
+
2022-10-17,140.5400848388672,141.0236412417774,138.4281847753723,139.21768336307096,85250900
|
| 707 |
+
2022-10-18,141.86251831054688,144.77378089201514,138.7637480781357,143.5796769966995,99136600
|
| 708 |
+
2022-10-19,141.97108459472656,143.04676902151695,139.64207135355937,139.82957901773042,61758300
|
| 709 |
+
2022-10-20,141.50721740722656,143.97439116428012,140.77692855410262,141.14208050988137,64522000
|
| 710 |
+
2022-10-21,145.33628845214844,145.90867462024406,140.7769407155068,140.99405322955806,86548600
|
| 711 |
+
2022-10-24,147.48764038085938,148.25739736853123,144.08294369562876,145.25732078304517,75981900
|
| 712 |
+
2022-10-25,150.33969116210938,150.4877306173899,147.39882436341958,148.11923485879902,74732300
|
| 713 |
+
2022-10-26,147.38897705078125,149.9943121264643,146.09616525843597,148.9778376688811,88194300
|
| 714 |
+
2022-10-27,142.8987274169922,147.09292340264514,142.23752656273683,146.12579536819774,109180200
|
| 715 |
+
2022-10-28,153.69508361816406,155.43196876876547,145.87907785280416,146.25407807739884,164762400
|
| 716 |
+
2022-10-31,151.3265838623047,152.2147755550462,149.92523080942135,151.1489545588176,97943200
|
| 717 |
+
2022-11-01,148.67190551757812,153.4088828100258,147.17187450407766,153.04374586124993,80379300
|
| 718 |
+
2022-11-02,143.1256866455078,150.1719344831505,143.09608176430027,146.9942133937789,93604600
|
| 719 |
+
2022-11-03,137.05645751953125,140.92498461939732,136.92815965034873,140.1946956802254,97918500
|
| 720 |
+
2022-11-04,136.78956604003906,141.03025327243037,132.83553912246873,140.45691755937278,140814800
|
| 721 |
+
2022-11-07,137.3233184814453,137.55067074863877,134.1106724193432,135.5341241648205,83374600
|
| 722 |
+
2022-11-08,137.89666748046875,139.8044779338877,135.9097746908865,138.796212085486,89908500
|
| 723 |
+
2022-11-09,133.31988525390625,136.95759752003397,133.0431046023265,136.90816917152026,74917800
|
| 724 |
+
2022-11-10,145.18197631835938,145.18197631835938,137.8966866598679,139.61669377296678,118854000
|
| 725 |
+
2022-11-11,147.97943115234375,148.285865777023,142.7106893014463,144.14403590087628,93979700
|
| 726 |
+
2022-11-14,146.5757598876953,148.5527731206919,145.73552323030617,147.25783186642536,73374100
|
| 727 |
+
2022-11-15,148.31553649902344,151.82473825025608,146.85255082741247,150.47048891741846,89868300
|
| 728 |
+
2022-11-16,147.07989501953125,148.14748399123684,145.5971350727314,147.41599873753398,64218300
|
| 729 |
+
2022-11-17,148.98773193359375,149.73899160011717,144.47024904717685,144.747029718181,80389400
|
| 730 |
+
2022-11-18,149.5511474609375,150.94494529919749,148.24632667446954,150.5594283528078,74829600
|
| 731 |
+
2022-11-21,146.30886840820312,148.6417447784354,146.02220810744817,148.43416682216127,58724100
|
| 732 |
+
2022-11-22,148.4539031982422,148.6911501950918,145.24125698087363,146.42747688170903,51804100
|
| 733 |
+
2022-11-23,149.33372497558594,150.08498469071404,147.62359740352187,147.73233375155243,58301400
|
| 734 |
+
2022-11-25,146.40771484375,147.16886915801885,145.4290878682615,146.6054131493823,35195900
|
| 735 |
+
2022-11-28,142.56243896484375,144.95462339373816,141.73209694821898,143.47186332830165,69246000
|
| 736 |
+
2022-11-29,139.5474853515625,143.14564904140522,138.73691772229893,142.6316213475949,83763800
|
| 737 |
+
2022-11-30,146.32864379882812,147.01071582680532,138.9346179969114,139.7748396315525,111380900
|
| 738 |
+
2022-12-01,146.60540771484375,147.4159903463265,144.92494955414173,146.50656610739853,71250400
|
| 739 |
+
2022-12-02,146.11119079589844,146.29900950523162,143.97601244255875,144.2824622271333,65447400
|
| 740 |
+
2022-12-05,144.9447479248047,149.18543519719876,144.0946315261712,146.07164500360574,68826400
|
| 741 |
+
2022-12-06,141.2675018310547,145.6070458162454,140.28887472844136,145.37969348940564,64727200
|
| 742 |
+
2022-12-07,139.32012939453125,141.72219330934035,138.39093073198447,140.55576270463825,69721100
|
| 743 |
+
2022-12-08,141.0104522705078,141.87046321930262,139.47827919618652,140.72379200985142,62128300
|
| 744 |
+
2022-12-09,140.52609252929688,143.89690343111556,139.2805646427551,140.70401646542416,76097000
|
| 745 |
+
2022-12-12,142.829345703125,142.83922534059286,139.43875970806542,141.05991017433828,70462700
|
| 746 |
+
2022-12-13,143.798095703125,148.24637662176136,142.58223647538804,147.78177718580815,93886200
|
| 747 |
+
2022-12-14,141.56405639648438,144.97440162134333,139.53761456960953,143.67946020964052,82291200
|
| 748 |
+
2022-12-15,134.93113708496094,140.17022454523527,134.46653782385624,139.48815264772358,98931900
|
| 749 |
+
2022-12-16,132.96401977539062,136.06792995299983,132.19298581991796,135.1189720463015,160156900
|
| 750 |
+
2022-12-19,130.8486328125,133.64610870665976,129.81071279854106,133.55714671976315,79592600
|
| 751 |
+
2022-12-20,130.77943420410156,131.7185125149171,128.39712953221752,129.87988952300458,77432800
|
| 752 |
+
2022-12-21,133.89321899414062,135.2375886040089,131.224254130209,131.45160643001654,85928000
|
| 753 |
+
2022-12-22,130.7102508544922,133.01347352460496,128.80243995719394,132.80589554186707,77852100
|
| 754 |
+
2022-12-23,130.34449768066406,130.8980590346716,128.150011539123,129.4152989435447,63814900
|
| 755 |
+
2022-12-27,128.53550720214844,129.8996510860134,127.24056601774359,129.86999709579138,69007800
|
| 756 |
+
2022-12-28,124.59137725830078,129.52402325835672,124.42333294025542,128.17965363057965,85438400
|
| 757 |
+
2022-12-29,128.12033081054688,128.9803266572618,126.26194126578521,126.51894753125764,75703700
|
| 758 |
+
2022-12-30,128.43667602539062,128.4564503839377,125.9654166682795,126.93415661096817,77034200
|
data/AMZN_data.csv
ADDED
|
@@ -0,0 +1,757 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
Date,Open,High,Low,Close,Adj Close,Volume
|
| 2 |
+
2020-01-02,93.75,94.90049743652344,93.2074966430664,94.90049743652344,94.90049743652344,80580000
|
| 3 |
+
2020-01-03,93.2249984741211,94.30999755859375,93.2249984741211,93.74849700927734,93.74849700927734,75288000
|
| 4 |
+
2020-01-06,93.0,95.18450164794922,93.0,95.14399719238281,95.14399719238281,81236000
|
| 5 |
+
2020-01-07,95.2249984741211,95.69450378417969,94.60199737548828,95.34300231933594,95.34300231933594,80898000
|
| 6 |
+
2020-01-08,94.9020004272461,95.55000305175781,94.3219985961914,94.59850311279297,94.59850311279297,70160000
|
| 7 |
+
2020-01-09,95.49449920654297,95.89099884033203,94.79000091552734,95.05249786376953,95.05249786376953,63346000
|
| 8 |
+
2020-01-10,95.26850128173828,95.34700012207031,94.0,94.15799713134766,94.15799713134766,57074000
|
| 9 |
+
2020-01-13,94.56549835205078,94.9000015258789,94.04000091552734,94.56500244140625,94.56500244140625,55616000
|
| 10 |
+
2020-01-14,94.29399871826172,94.35549926757812,92.92749786376953,93.47200012207031,93.47200012207031,68818000
|
| 11 |
+
2020-01-15,93.61250305175781,93.94300079345703,92.75450134277344,93.10099792480469,93.10099792480469,57932000
|
| 12 |
+
2020-01-16,94.14949798583984,94.27950286865234,93.3010025024414,93.89700317382812,93.89700317382812,53190000
|
| 13 |
+
2020-01-17,94.29450225830078,94.33200073242188,92.86250305175781,93.23600006103516,93.23600006103516,79946000
|
| 14 |
+
2020-01-21,93.25,94.7135009765625,93.0,94.5999984741211,94.5999984741211,74156000
|
| 15 |
+
2020-01-22,94.80449676513672,95.125,94.16699981689453,94.37300109863281,94.37300109863281,64326000
|
| 16 |
+
2020-01-23,94.25550079345703,94.4990005493164,93.63800048828125,94.22899627685547,94.22899627685547,49692000
|
| 17 |
+
2020-01-24,94.56849670410156,94.74949645996094,92.37200164794922,93.08200073242188,93.08200073242188,75324000
|
| 18 |
+
2020-01-27,91.0,92.05000305175781,90.76699829101562,91.41699981689453,91.41699981689453,70570000
|
| 19 |
+
2020-01-28,92.0250015258789,92.90550231933594,91.5009994506836,92.6624984741211,92.6624984741211,56160000
|
| 20 |
+
2020-01-29,93.19999694824219,93.73750305175781,92.7509994506836,92.9000015258789,92.9000015258789,41760000
|
| 21 |
+
2020-01-30,92.9000015258789,93.64350128173828,92.53050231933594,93.53399658203125,93.53399658203125,126548000
|
| 22 |
+
2020-01-31,102.57350158691406,102.78600311279297,100.1135025024414,100.43599700927734,100.43599700927734,311346000
|
| 23 |
+
2020-02-03,100.52999877929688,102.42500305175781,100.01249694824219,100.20999908447266,100.20999908447266,117834000
|
| 24 |
+
2020-02-04,101.49400329589844,102.98999786376953,100.76850128173828,102.4834976196289,102.4834976196289,105786000
|
| 25 |
+
2020-02-05,103.5510025024414,103.5510025024414,101.5999984741211,101.99349975585938,101.99349975585938,87524000
|
| 26 |
+
2020-02-06,102.0510025024414,102.81500244140625,101.23999786376953,102.5114974975586,102.5114974975586,63660000
|
| 27 |
+
2020-02-07,102.09950256347656,104.92649841308594,101.90499877929688,103.96399688720703,103.96399688720703,101906000
|
| 28 |
+
2020-02-10,104.25050354003906,106.77999877929688,104.24800109863281,106.69550323486328,106.69550323486328,101124000
|
| 29 |
+
2020-02-11,107.54499816894531,109.29750061035156,106.80000305175781,107.54000091552734,107.54000091552734,114920000
|
| 30 |
+
2020-02-12,108.16000366210938,109.01249694824219,107.7645034790039,108.0,108.0,66686000
|
| 31 |
+
2020-02-13,107.24949645996094,108.51399993896484,107.0999984741211,107.49349975585938,107.49349975585938,60636000
|
| 32 |
+
2020-02-14,107.78399658203125,107.9520034790039,106.29450225830078,106.74349975585938,106.74349975585938,52124000
|
| 33 |
+
2020-02-18,106.2509994506836,108.30349731445312,106.20549774169922,107.78350067138672,107.78350067138672,58912000
|
| 34 |
+
2020-02-19,108.38999938964844,109.25499725341797,108.05599975585938,108.51100158691406,108.51100158691406,51224000
|
| 35 |
+
2020-02-20,108.65350341796875,108.8395004272461,106.37249755859375,107.65499877929688,107.65499877929688,62626000
|
| 36 |
+
2020-02-21,107.10749816894531,107.22750091552734,104.4000015258789,104.79850006103516,104.79850006103516,92926000
|
| 37 |
+
2020-02-24,100.15899658203125,101.96499633789062,99.39849853515625,100.4645004272461,100.4645004272461,130940000
|
| 38 |
+
2020-02-25,101.32099914550781,101.7300033569336,97.9209976196289,98.63700103759766,98.63700103759766,124382000
|
| 39 |
+
2020-02-26,98.51399993896484,100.7334976196289,98.02249908447266,98.97949981689453,98.97949981689453,104492000
|
| 40 |
+
2020-02-27,96.71900177001953,98.75,94.13800048828125,94.21499633789062,94.21499633789062,162880000
|
| 41 |
+
2020-02-28,90.73149871826172,94.48799896240234,90.55650329589844,94.1875,94.1875,189620000
|
| 42 |
+
2020-03-02,95.32450103759766,97.72550201416016,93.5,97.69750213623047,97.69750213623047,135234000
|
| 43 |
+
2020-03-03,98.76850128173828,99.81649780273438,94.40450286865234,95.44950103759766,95.44950103759766,150690000
|
| 44 |
+
2020-03-04,97.32849884033203,98.9000015258789,96.0999984741211,98.79149627685547,98.79149627685547,95458000
|
| 45 |
+
2020-03-05,96.6500015258789,98.03600311279297,95.5,96.20149993896484,96.20149993896484,94964000
|
| 46 |
+
2020-03-06,93.75,95.54350280761719,93.4749984741211,95.05449676513672,95.05449676513672,105472000
|
| 47 |
+
2020-03-09,88.69300079345703,93.13849639892578,88.06449890136719,90.03050231933594,90.03050231933594,156264000
|
| 48 |
+
2020-03-10,93.54399871826172,94.7135009765625,90.90850067138672,94.59100341796875,94.59100341796875,142666000
|
| 49 |
+
2020-03-11,92.89250183105469,93.56600189208984,90.07499694824219,91.04299926757812,91.04299926757812,112496000
|
| 50 |
+
2020-03-12,86.0989990234375,88.25,83.75,83.83049774169922,83.83049774169922,226924000
|
| 51 |
+
2020-03-13,87.75,89.31549835205078,84.03099822998047,89.25,89.25,176194000
|
| 52 |
+
2020-03-16,82.07550048828125,87.97250366210938,81.30149841308594,84.4574966430664,84.4574966430664,178346000
|
| 53 |
+
2020-03-17,88.77349853515625,92.88899993896484,84.46199798583984,90.39199829101562,90.39199829101562,218342000
|
| 54 |
+
2020-03-18,87.5,92.08300018310547,87.25,91.5,91.5,192904000
|
| 55 |
+
2020-03-19,93.0,97.25,91.63249969482422,94.04650115966797,94.04650115966797,207998000
|
| 56 |
+
2020-03-20,96.31549835205078,97.8499984741211,91.0364990234375,92.30449676513672,92.30449676513672,196358000
|
| 57 |
+
2020-03-23,91.38749694824219,95.97000122070312,90.5999984741211,95.1415023803711,95.1415023803711,156170000
|
| 58 |
+
2020-03-24,97.57499694824219,97.75,95.01699829101562,97.00499725341797,97.00499725341797,142942000
|
| 59 |
+
2020-03-25,96.03450012207031,97.51300048828125,94.28900146484375,94.29199981689453,94.29199981689453,129582000
|
| 60 |
+
2020-03-26,95.0999984741211,97.82450103759766,94.4645004272461,97.77449798583984,97.77449798583984,124426000
|
| 61 |
+
2020-03-27,96.54299926757812,96.989501953125,94.99600219726562,95.00499725341797,95.00499725341797,107758000
|
| 62 |
+
2020-03-30,96.1415023803711,98.68150329589844,95.61699676513672,98.19750213623047,98.19750213623047,122522000
|
| 63 |
+
2020-03-31,98.21749877929688,99.6510009765625,97.20050048828125,97.48600006103516,97.48600006103516,102472000
|
| 64 |
+
2020-04-01,96.64849853515625,97.24800109863281,94.6500015258789,95.38500213623047,95.38500213623047,82438000
|
| 65 |
+
2020-04-02,95.08200073242188,96.37650299072266,94.5,95.94149780273438,95.94149780273438,86720000
|
| 66 |
+
2020-04-03,95.55750274658203,96.31649780273438,94.4574966430664,95.32949829101562,95.32949829101562,72198000
|
| 67 |
+
2020-04-06,96.80000305175781,99.9260025024414,96.5009994506836,99.87950134277344,99.87950134277344,115464000
|
| 68 |
+
2020-04-07,100.85549926757812,101.78600311279297,99.88099670410156,100.58000183105469,100.58000183105469,102280000
|
| 69 |
+
2020-04-08,101.05000305175781,102.19999694824219,100.55750274658203,102.1500015258789,102.1500015258789,79546000
|
| 70 |
+
2020-04-09,102.21499633789062,102.6500015258789,100.88300323486328,102.13800048828125,102.13800048828125,92930000
|
| 71 |
+
2020-04-13,102.0,109.0,101.9000015258789,108.44349670410156,108.44349670410156,134334000
|
| 72 |
+
2020-04-14,110.02349853515625,114.5999984741211,109.31050109863281,114.16600036621094,114.16600036621094,161744000
|
| 73 |
+
2020-04-15,112.88400268554688,116.66850280761719,112.25,115.38400268554688,115.38400268554688,137332000
|
| 74 |
+
2020-04-16,117.30000305175781,123.05000305175781,116.75,120.40950012207031,120.40950012207031,240764000
|
| 75 |
+
2020-04-17,118.61650085449219,120.0,115.8010025024414,118.75,118.75,158600000
|
| 76 |
+
2020-04-20,119.49749755859375,122.2490005493164,119.30249786376953,119.68049621582031,119.68049621582031,115414000
|
| 77 |
+
2020-04-21,120.83049774169922,121.41549682617188,113.98300170898438,116.40599822998047,116.40599822998047,149534000
|
| 78 |
+
2020-04-22,118.44999694824219,119.69999694824219,117.55000305175781,118.17449951171875,118.17449951171875,84244000
|
| 79 |
+
2020-04-23,119.9990005493164,121.21099853515625,119.10399627685547,119.97250366210938,119.97250366210938,101332000
|
| 80 |
+
2020-04-24,120.8499984741211,121.02149963378906,119.0999984741211,120.51100158691406,120.51100158691406,76498000
|
| 81 |
+
2020-04-27,122.16000366210938,122.24400329589844,118.1500015258789,118.80000305175781,118.80000305175781,112912000
|
| 82 |
+
2020-04-28,118.6050033569336,118.67500305175781,115.30000305175781,115.7040023803711,115.7040023803711,105388000
|
| 83 |
+
2020-04-29,116.50050354003906,119.59449768066406,115.5,118.635498046875,118.635498046875,91832000
|
| 84 |
+
2020-04-30,120.99199676513672,123.75,119.80049896240234,123.69999694824219,123.69999694824219,190692000
|
| 85 |
+
2020-05-01,116.83999633789062,118.12200164794922,112.90950012207031,114.302001953125,114.302001953125,195452000
|
| 86 |
+
2020-05-04,112.81900024414062,116.3489990234375,112.81900024414062,115.79949951171875,115.79949951171875,97318000
|
| 87 |
+
2020-05-05,117.0,117.55000305175781,115.35649871826172,115.88999938964844,115.88999938964844,64850000
|
| 88 |
+
2020-05-06,116.47200012207031,117.87249755859375,116.0,117.56300354003906,117.56300354003906,62356000
|
| 89 |
+
2020-05-07,118.73899841308594,118.80000305175781,117.15550231933594,118.38050079345703,118.38050079345703,67928000
|
| 90 |
+
2020-05-08,118.60700225830078,119.36199951171875,117.8499984741211,118.98049926757812,118.98049926757812,64132000
|
| 91 |
+
2020-05-11,118.73500061035156,120.9834976196289,118.60549926757812,120.44999694824219,120.44999694824219,65184000
|
| 92 |
+
2020-05-12,120.59249877929688,120.94999694824219,117.75,117.84750366210938,117.84750366210938,61498000
|
| 93 |
+
2020-05-13,118.33999633789062,120.38500213623047,116.88999938964844,118.39600372314453,118.39600372314453,95658000
|
| 94 |
+
2020-05-14,118.05049896240234,119.56849670410156,117.6604995727539,119.44249725341797,119.44249725341797,72962000
|
| 95 |
+
2020-05-15,118.4260025024414,120.55000305175781,117.81849670410156,120.48899841308594,120.48899841308594,84700000
|
| 96 |
+
2020-05-18,120.21749877929688,121.6500015258789,119.20050048828125,121.31300354003906,121.31300354003906,87144000
|
| 97 |
+
2020-05-19,121.49150085449219,124.25,121.44850158691406,122.46649932861328,122.46649932861328,86410000
|
| 98 |
+
2020-05-20,123.89350128173828,125.00050354003906,123.3635025024414,124.89700317382812,124.89700317382812,79962000
|
| 99 |
+
2020-05-21,125.0,126.27249908447266,122.12699890136719,122.33699798583984,122.33699798583984,102288000
|
| 100 |
+
2020-05-22,122.75050354003906,123.49250030517578,121.50650024414062,121.84400177001953,121.84400177001953,57342000
|
| 101 |
+
2020-05-26,122.9000015258789,123.0999984741211,120.7030029296875,121.09300231933594,121.09300231933594,71364000
|
| 102 |
+
2020-05-27,120.24949645996094,120.67900085449219,116.5,120.51950073242188,120.51950073242188,101138000
|
| 103 |
+
2020-05-28,119.21649932861328,121.84850311279297,118.9114990234375,120.05500030517578,120.05500030517578,63804000
|
| 104 |
+
2020-05-29,120.7969970703125,122.11849975585938,119.91000366210938,122.11849975585938,122.11849975585938,70198000
|
| 105 |
+
2020-06-01,122.4000015258789,123.84649658203125,122.20850372314453,123.552001953125,123.552001953125,58578000
|
| 106 |
+
2020-06-02,123.3499984741211,123.67649841308594,122.2655029296875,123.62049865722656,123.62049865722656,50598000
|
| 107 |
+
2020-06-03,123.40049743652344,124.4000015258789,123.05850219726562,123.91999816894531,123.91999816894531,53420000
|
| 108 |
+
2020-06-04,123.87149810791016,125.37699890136719,122.50050354003906,123.02999877929688,123.02999877929688,58974000
|
| 109 |
+
2020-06-05,122.22550201416016,124.43250274658203,121.85649871826172,124.1500015258789,124.1500015258789,66128000
|
| 110 |
+
2020-06-08,125.01000213623047,126.5,124.36699676513672,126.2030029296875,126.2030029296875,79414000
|
| 111 |
+
2020-06-09,126.47200012207031,131.32150268554688,126.25,130.04299926757812,130.04299926757812,103520000
|
| 112 |
+
2020-06-10,132.25,136.11749267578125,131.31300354003906,132.37249755859375,132.37249755859375,98920000
|
| 113 |
+
2020-06-11,130.1750030517578,133.56900024414062,126.8115005493164,127.89800262451172,127.89800262451172,116002000
|
| 114 |
+
2020-06-12,130.0605010986328,131.07400512695312,125.1675033569336,127.2509994506836,127.2509994506836,108722000
|
| 115 |
+
2020-06-15,126.33000183105469,129.1999969482422,125.4000015258789,128.63400268554688,128.63400268554688,77302000
|
| 116 |
+
2020-06-16,131.0,131.0,128.8000030517578,130.7635040283203,130.7635040283203,71712000
|
| 117 |
+
2020-06-17,132.375,132.75,131.59100341796875,132.0489959716797,132.0489959716797,59186000
|
| 118 |
+
2020-06-18,132.35049438476562,132.98199462890625,131.8054962158203,132.69900512695312,132.69900512695312,49756000
|
| 119 |
+
2020-06-19,133.9040069580078,134.8715057373047,132.9499969482422,133.75050354003906,133.75050354003906,115540000
|
| 120 |
+
2020-06-22,134.22500610351562,135.75,133.4499969482422,135.6909942626953,135.6909942626953,64176000
|
| 121 |
+
2020-06-23,136.30099487304688,139.15550231933594,135.90199279785156,138.2205047607422,138.2205047607422,84634000
|
| 122 |
+
2020-06-24,139.0,139.8000030517578,136.0500030517578,136.72000122070312,136.72000122070312,90532000
|
| 123 |
+
2020-06-25,136.9774932861328,137.81149291992188,135.60699462890625,137.72900390625,137.72900390625,59374000
|
| 124 |
+
2020-06-26,138.7530059814453,139.1284942626953,134.39999389648438,134.64349365234375,134.64349365234375,130016000
|
| 125 |
+
2020-06-29,134.50050354003906,134.83999633789062,131.50399780273438,134.0189971923828,134.0189971923828,84468000
|
| 126 |
+
2020-06-30,134.2534942626953,138.48150634765625,133.75149536132812,137.9409942626953,137.9409942626953,75394000
|
| 127 |
+
2020-07-01,137.89950561523438,144.75,137.6999969482422,143.93499755859375,143.93499755859375,127268000
|
| 128 |
+
2020-07-02,145.60049438476562,147.7779998779297,143.55499267578125,144.51499938964844,144.51499938964844,131868000
|
| 129 |
+
2020-07-06,146.74850463867188,152.99400329589844,146.5,152.8520050048828,152.8520050048828,137612000
|
| 130 |
+
2020-07-07,152.92750549316406,153.4774932861328,149.5,150.00599670410156,150.00599670410156,105150000
|
| 131 |
+
2020-07-08,151.1304931640625,154.19850158691406,150.6215057373047,154.0554962158203,154.0554962158203,100752000
|
| 132 |
+
2020-07-09,155.79949951171875,159.69400024414062,153.6999969482422,159.13150024414062,159.13150024414062,127774000
|
| 133 |
+
2020-07-10,159.58799743652344,160.75,156.78500366210938,160.0,160.0,109720000
|
| 134 |
+
2020-07-13,162.55299377441406,167.21449279785156,153.41949462890625,155.1999969482422,155.1999969482422,154408000
|
| 135 |
+
2020-07-14,154.4499969482422,156.36900329589844,147.5,154.1999969482422,154.1999969482422,144638000
|
| 136 |
+
2020-07-15,154.01150512695312,154.91749572753906,148.65899658203125,150.44349670410156,150.44349670410156,115778000
|
| 137 |
+
2020-07-16,148.55299377441406,151.60000610351562,145.9114990234375,149.9949951171875,149.9949951171875,127884000
|
| 138 |
+
2020-07-17,150.4499969482422,151.1999969482422,147.42250061035156,148.09849548339844,148.09849548339844,95226000
|
| 139 |
+
2020-07-20,150.00999450683594,160.0679931640625,149.7010040283203,159.8419952392578,159.8419952392578,151964000
|
| 140 |
+
2020-07-21,161.62449645996094,162.0290069580078,155.28599548339844,156.9145050048828,156.9145050048828,122426000
|
| 141 |
+
2020-07-22,156.25,157.5,153.26300048828125,154.99549865722656,154.99549865722656,82084000
|
| 142 |
+
2020-07-23,154.9134979248047,154.9134979248047,148.5,149.32749938964844,149.32749938964844,113138000
|
| 143 |
+
2020-07-24,146.5,151.57899475097656,144.39999389648438,150.44549560546875,150.44549560546875,112648000
|
| 144 |
+
2020-07-27,153.10000610351562,154.89999389648438,150.7884979248047,152.760498046875,152.760498046875,83410000
|
| 145 |
+
2020-07-28,152.7135009765625,153.85450744628906,149.78799438476562,150.01649475097656,150.01649475097656,62534000
|
| 146 |
+
2020-07-29,151.54949951171875,151.95799255371094,149.8385009765625,151.67649841308594,151.67649841308594,59482000
|
| 147 |
+
2020-07-30,150.6999969482422,154.60000610351562,150.25,152.593994140625,152.593994140625,122566000
|
| 148 |
+
2020-07-31,162.1999969482422,162.34100341796875,157.5500030517578,158.23399353027344,158.23399353027344,161710000
|
| 149 |
+
2020-08-03,159.02549743652344,159.1999969482422,155.1999969482422,155.59449768066406,155.59449768066406,101494000
|
| 150 |
+
2020-08-04,155.0605010986328,158.36199951171875,155.0605010986328,156.94149780273438,156.94149780273438,93886000
|
| 151 |
+
2020-08-05,157.18850708007812,160.67950439453125,156.36500549316406,160.25149536132812,160.25149536132812,78330000
|
| 152 |
+
2020-08-06,159.71800231933594,162.37350463867188,158.27149963378906,161.25,161.25,78812000
|
| 153 |
+
2020-08-07,161.20050048828125,162.04049682617188,157.0334930419922,158.3730010986328,158.3730010986328,78722000
|
| 154 |
+
2020-08-10,158.5155029296875,158.62550354003906,155.0760040283203,157.4080047607422,157.4080047607422,63346000
|
| 155 |
+
2020-08-11,155.66000366210938,157.96099853515625,153.64999389648438,154.0334930419922,154.0334930419922,74362000
|
| 156 |
+
2020-08-12,155.39999389648438,158.71949768066406,155.0709991455078,158.11199951171875,158.11199951171875,70442000
|
| 157 |
+
2020-08-13,159.14950561523438,160.87600708007812,157.75,158.05099487304688,158.05099487304688,62980000
|
| 158 |
+
2020-08-14,158.90899658203125,158.91200256347656,156.0,157.4010009765625,157.4010009765625,55034000
|
| 159 |
+
2020-08-17,158.656005859375,159.74850463867188,157.70899963378906,159.12049865722656,159.12049865722656,53824000
|
| 160 |
+
2020-08-18,160.60000610351562,166.0,160.29100036621094,165.62449645996094,165.62449645996094,106920000
|
| 161 |
+
2020-08-19,165.15049743652344,165.7949981689453,162.8000030517578,163.0240020751953,163.0240020751953,83702000
|
| 162 |
+
2020-08-20,162.60000610351562,165.63099670410156,161.89999389648438,164.86849975585938,164.86849975585938,66650000
|
| 163 |
+
2020-08-21,164.75,165.72000122070312,163.76950073242188,164.23599243164062,164.23599243164062,71518000
|
| 164 |
+
2020-08-24,165.50750732421875,169.01600646972656,162.8780059814453,165.3730010986328,165.3730010986328,93326000
|
| 165 |
+
2020-08-25,164.74949645996094,167.8699951171875,163.35000610351562,167.32449340820312,167.32449340820312,79856000
|
| 166 |
+
2020-08-26,167.5554962158203,172.58700561523438,167.22850036621094,172.09249877929688,172.09249877929688,130174000
|
| 167 |
+
2020-08-27,172.50250244140625,172.64999389648438,168.89999389648438,170.0,170.0,85296000
|
| 168 |
+
2020-08-28,171.14999389648438,171.6685028076172,169.3249969482422,170.08999633789062,170.08999633789062,57940000
|
| 169 |
+
2020-08-31,170.44949340820312,174.75,170.25,172.54800415039062,172.54800415039062,83718000
|
| 170 |
+
2020-09-01,174.47900390625,175.69349670410156,173.35000610351562,174.95599365234375,174.95599365234375,68644000
|
| 171 |
+
2020-09-02,177.35000610351562,177.6125030517578,174.33450317382812,176.57249450683594,176.57249450683594,78630000
|
| 172 |
+
2020-09-03,174.25,174.42050170898438,165.14999389648438,168.39999389648438,168.39999389648438,163222000
|
| 173 |
+
2020-09-04,165.89999389648438,169.0749969482422,155.55650329589844,164.7310028076172,164.7310028076172,175636000
|
| 174 |
+
2020-09-08,157.1999969482422,162.54249572753906,156.5,157.49200439453125,157.49200439453125,121884000
|
| 175 |
+
2020-09-09,160.14950561523438,165.15899658203125,159.25,163.4304962158203,163.4304962158203,103774000
|
| 176 |
+
2020-09-10,165.36099243164062,167.4945068359375,158.52749633789062,158.7554931640625,158.7554931640625,106614000
|
| 177 |
+
2020-09-11,160.4344940185547,160.86700439453125,154.19900512695312,155.81100463867188,155.81100463867188,101880000
|
| 178 |
+
2020-09-14,158.64700317382812,159.3695068359375,154.8000030517578,155.14849853515625,155.14849853515625,90592000
|
| 179 |
+
2020-09-15,156.80799865722656,158.75100708007812,155.4459991455078,157.80650329589844,157.80650329589844,80430000
|
| 180 |
+
2020-09-16,158.99949645996094,159.36199951171875,153.70750427246094,153.90499877929688,153.90499877929688,90244000
|
| 181 |
+
2020-09-17,150.46249389648438,151.47149658203125,148.62750244140625,150.43649291992188,150.43649291992188,128982000
|
| 182 |
+
2020-09-18,151.58700561523438,151.88999938964844,145.27699279785156,147.74549865722656,147.74549865722656,177852000
|
| 183 |
+
2020-09-21,145.3249969482422,148.10000610351562,143.5500030517578,148.02349853515625,148.02349853515625,122358000
|
| 184 |
+
2020-09-22,151.69200134277344,156.69949340820312,150.00999450683594,156.44949340820312,156.44949340820312,138976000
|
| 185 |
+
2020-09-23,156.02149963378906,156.35000610351562,149.61900329589844,149.9929962158203,149.9929962158203,113054000
|
| 186 |
+
2020-09-24,148.88949584960938,153.46499633789062,148.25,150.989501953125,150.989501953125,110588000
|
| 187 |
+
2020-09-25,152.7429962158203,155.07699584960938,149.9499969482422,154.75650024414062,154.75650024414062,92304000
|
| 188 |
+
2020-09-28,157.4425048828125,158.7519989013672,155.85850524902344,158.70249938964844,158.70249938964844,84484000
|
| 189 |
+
2020-09-29,158.76950073242188,159.41299438476562,156.6269989013672,157.24400329589844,157.24400329589844,69916000
|
| 190 |
+
2020-09-30,157.0570068359375,160.6439971923828,156.69949340820312,157.43649291992188,157.43649291992188,97922000
|
| 191 |
+
2020-10-01,160.39999389648438,161.1999969482422,158.60000610351562,161.06300354003906,161.06300354003906,99438000
|
| 192 |
+
2020-10-02,157.68150329589844,159.7899932861328,156.14999389648438,156.25,156.25,112262000
|
| 193 |
+
2020-10-05,157.29200744628906,160.12649536132812,157.04249572753906,159.9600067138672,159.9600067138672,75506000
|
| 194 |
+
2020-10-06,158.25,159.10000610351562,154.5,154.9980010986328,154.9980010986328,101738000
|
| 195 |
+
2020-10-07,156.75,160.0,156.6195068359375,159.7845001220703,159.7845001220703,86188000
|
| 196 |
+
2020-10-08,161.24949645996094,161.6645050048828,158.74949645996094,159.52749633789062,159.52749633789062,63482000
|
| 197 |
+
2020-10-09,160.5,164.44949340820312,159.89149475097656,164.33250427246094,164.33250427246094,98158000
|
| 198 |
+
2020-10-12,167.4969940185547,174.81199645996094,166.9774932861328,172.14649963378906,172.14649963378906,167284000
|
| 199 |
+
2020-10-13,173.39950561523438,174.61900329589844,171.21099853515625,172.18150329589844,172.18150329589844,114894000
|
| 200 |
+
2020-10-14,172.35000610351562,173.24400329589844,167.0,168.1855010986328,168.1855010986328,116254000
|
| 201 |
+
2020-10-15,164.60049438476562,167.79400634765625,164.0,166.9324951171875,166.9324951171875,104468000
|
| 202 |
+
2020-10-16,168.1614990234375,169.98300170898438,158.0,163.635498046875,163.635498046875,129488000
|
| 203 |
+
2020-10-19,164.98049926757812,166.4499969482422,159.63699340820312,160.36050415039062,160.36050415039062,104472000
|
| 204 |
+
2020-10-20,161.11399841308594,163.3000030517578,159.60049438476562,160.85049438476562,160.85049438476562,90194000
|
| 205 |
+
2020-10-21,160.625,161.69400024414062,158.0,159.2469940185547,159.2469940185547,91854000
|
| 206 |
+
2020-10-22,159.49349975585938,159.9375,156.0970001220703,158.82000732421875,158.82000732421875,84240000
|
| 207 |
+
2020-10-23,159.5500030517578,160.26649475097656,157.0,160.22000122070312,160.22000122070312,69334000
|
| 208 |
+
2020-10-26,159.93699645996094,164.1490020751953,157.6649932861328,160.3520050048828,160.3520050048828,118024000
|
| 209 |
+
2020-10-27,161.2469940185547,164.58299255371094,160.56500244140625,164.31649780273438,164.31649780273438,85820000
|
| 210 |
+
2020-10-28,162.46499633789062,163.2010040283203,158.12350463867188,158.13900756835938,158.13900756835938,111766000
|
| 211 |
+
2020-10-29,160.06350708007812,162.8625030517578,158.1999969482422,160.55050659179688,160.55050659179688,131930000
|
| 212 |
+
2020-10-30,157.8874969482422,158.35000610351562,150.9499969482422,151.8074951171875,151.8074951171875,167728000
|
| 213 |
+
2020-11-02,153.08700561523438,153.98550415039062,147.50599670410156,150.2239990234375,150.2239990234375,145148000
|
| 214 |
+
2020-11-03,150.92649841308594,153.7449951171875,149.0489959716797,152.42050170898438,152.42050170898438,97958000
|
| 215 |
+
2020-11-04,157.99949645996094,162.24249267578125,156.9864959716797,162.05799865722656,162.05799865722656,136780000
|
| 216 |
+
2020-11-05,165.99850463867188,168.33999633789062,164.44400024414062,166.10000610351562,166.10000610351562,115786000
|
| 217 |
+
2020-11-06,165.23199462890625,166.10000610351562,161.60000610351562,165.56849670410156,165.56849670410156,92946000
|
| 218 |
+
2020-11-09,161.55149841308594,164.4499969482422,155.60549926757812,157.18699645996094,157.18699645996094,143808000
|
| 219 |
+
2020-11-10,154.75100708007812,155.6999969482422,150.9739990234375,151.75100708007812,151.75100708007812,131820000
|
| 220 |
+
2020-11-11,153.08900451660156,156.95750427246094,152.5,156.8695068359375,156.8695068359375,87338000
|
| 221 |
+
2020-11-12,157.99749755859375,158.79400634765625,154.30250549316406,155.51400756835938,155.51400756835938,87240000
|
| 222 |
+
2020-11-13,156.10000610351562,157.08599853515625,154.26950073242188,156.4405059814453,156.4405059814453,75124000
|
| 223 |
+
2020-11-16,154.66000366210938,157.13499450683594,153.63450622558594,156.55299377441406,156.55299377441406,76174000
|
| 224 |
+
2020-11-17,159.177001953125,159.46249389648438,156.76300048828125,156.7830047607422,156.7830047607422,68894000
|
| 225 |
+
2020-11-18,156.6999969482422,157.0,155.2550048828125,155.2729949951172,155.2729949951172,58336000
|
| 226 |
+
2020-11-19,155.2655029296875,156.25,154.04600524902344,155.8509979248047,155.8509979248047,60206000
|
| 227 |
+
2020-11-20,155.8509979248047,156.64450073242188,154.90249633789062,154.97000122070312,154.97000122070312,67488000
|
| 228 |
+
2020-11-23,155.8350067138672,156.9875030517578,153.2729949951172,154.91949462890625,154.91949462890625,94178000
|
| 229 |
+
2020-11-24,155.02499389648438,156.71249389648438,154.31300354003906,155.9029998779297,155.9029998779297,72042000
|
| 230 |
+
2020-11-25,157.093505859375,159.89999389648438,157.01300048828125,159.2534942626953,159.2534942626953,75808000
|
| 231 |
+
2020-11-27,160.56300354003906,160.8094940185547,159.50250244140625,159.76699829101562,159.76699829101562,47858000
|
| 232 |
+
2020-11-30,160.4239959716797,161.41949462890625,156.27749633789062,158.40199279785156,158.40199279785156,81278000
|
| 233 |
+
2020-12-01,159.4250030517578,162.44749450683594,157.85899353027344,161.00399780273438,161.00399780273438,90740000
|
| 234 |
+
2020-12-02,161.08250427246094,161.60000610351562,158.66299438476562,160.17649841308594,160.17649841308594,62586000
|
| 235 |
+
2020-12-03,160.2729949951172,161.4320068359375,159.0655059814453,159.3365020751953,159.3365020751953,57840000
|
| 236 |
+
2020-12-04,159.91050720214844,159.91050720214844,157.93800354003906,158.12899780273438,158.12899780273438,58272000
|
| 237 |
+
2020-12-07,157.82400512695312,159.03799438476562,157.08450317382812,157.89999389648438,157.89999389648438,55026000
|
| 238 |
+
2020-12-08,157.94500732421875,159.2064971923828,156.00100708007812,158.864501953125,158.864501953125,65726000
|
| 239 |
+
2020-12-09,158.39450073242188,158.72149658203125,154.39999389648438,155.2100067138672,155.2100067138672,82016000
|
| 240 |
+
2020-12-10,154.44949340820312,157.10499572753906,153.8000030517578,155.07449340820312,155.07449340820312,60604000
|
| 241 |
+
2020-12-11,154.83299255371094,155.93350219726562,153.64100646972656,155.8209991455078,155.8209991455078,61294000
|
| 242 |
+
2020-12-14,157.14999389648438,159.52349853515625,156.3000030517578,157.84849548339844,157.84849548339844,83116000
|
| 243 |
+
2020-12-15,159.05050659179688,159.4250030517578,156.52450561523438,158.25599670410156,158.25599670410156,66390000
|
| 244 |
+
2020-12-16,158.80050659179688,162.35000610351562,158.1840057373047,162.04800415039062,162.04800415039062,88552000
|
| 245 |
+
2020-12-17,162.5,163.17550659179688,161.0500030517578,161.8040008544922,161.8040008544922,69486000
|
| 246 |
+
2020-12-18,162.19949340820312,162.4709930419922,158.5800018310547,160.08250427246094,160.08250427246094,119914000
|
| 247 |
+
2020-12-21,160.00050354003906,161.34849548339844,158.3000030517578,160.3090057373047,160.3090057373047,76736000
|
| 248 |
+
2020-12-22,160.14199829101562,161.10000610351562,159.00399780273438,160.3260040283203,160.3260040283203,47388000
|
| 249 |
+
2020-12-23,160.25,160.50650024414062,159.20849609375,159.2635040283203,159.2635040283203,41876000
|
| 250 |
+
2020-12-24,159.69500732421875,160.10000610351562,158.4499969482422,158.63450622558594,158.63450622558594,29038000
|
| 251 |
+
2020-12-28,159.6999969482422,165.1999969482422,158.63450622558594,164.197998046875,164.197998046875,113736000
|
| 252 |
+
2020-12-29,165.4969940185547,167.53250122070312,164.06100463867188,166.10000610351562,166.10000610351562,97458000
|
| 253 |
+
2020-12-30,167.0500030517578,167.10499572753906,164.12350463867188,164.29249572753906,164.29249572753906,64186000
|
| 254 |
+
2020-12-31,163.75,164.14599609375,162.05999755859375,162.84649658203125,162.84649658203125,59144000
|
| 255 |
+
2021-01-04,163.5,163.60000610351562,157.2010040283203,159.3314971923828,159.3314971923828,88228000
|
| 256 |
+
2021-01-05,158.30050659179688,161.16900634765625,158.2530059814453,160.92550659179688,160.92550659179688,53110000
|
| 257 |
+
2021-01-06,157.32400512695312,159.87550354003906,156.55799865722656,156.91900634765625,156.91900634765625,87896000
|
| 258 |
+
2021-01-07,157.85000610351562,160.427001953125,157.75,158.10800170898438,158.10800170898438,70290000
|
| 259 |
+
2021-01-08,159.0,159.53199768066406,157.11000061035156,159.13499450683594,159.13499450683594,70754000
|
| 260 |
+
2021-01-11,157.40049743652344,157.81900024414062,155.5,155.7104949951172,155.7104949951172,73668000
|
| 261 |
+
2021-01-12,156.0,157.10699462890625,154.3000030517578,156.04150390625,156.04150390625,70292000
|
| 262 |
+
2021-01-13,156.4219970703125,159.49749755859375,156.10400390625,158.29449462890625,158.29449462890625,66424000
|
| 263 |
+
2021-01-14,158.37600708007812,158.89999389648438,156.0294952392578,156.37350463867188,156.37350463867188,61418000
|
| 264 |
+
2021-01-15,156.1510009765625,157.12750244140625,154.7584991455078,155.21249389648438,155.21249389648438,84880000
|
| 265 |
+
2021-01-19,155.35000610351562,157.25,154.8000030517578,156.03799438476562,156.03799438476562,66102000
|
| 266 |
+
2021-01-20,159.09950256347656,163.99000549316406,158.75,163.16900634765625,163.16900634765625,106196000
|
| 267 |
+
2021-01-21,164.64999389648438,167.42750549316406,164.47850036621094,165.34950256347656,165.34950256347656,98722000
|
| 268 |
+
2021-01-22,165.2154998779297,166.0955047607422,164.1580047607422,164.6114959716797,164.6114959716797,56438000
|
| 269 |
+
2021-01-25,166.4250030517578,168.1945037841797,162.15750122070312,164.6999969482422,164.6999969482422,74996000
|
| 270 |
+
2021-01-26,164.8179931640625,166.89999389648438,164.14349365234375,166.30650329589844,166.30650329589844,59104000
|
| 271 |
+
2021-01-27,167.07449340820312,167.3260040283203,160.35400390625,161.62899780273438,161.62899780273438,93204000
|
| 272 |
+
2021-01-28,161.7519989013672,165.08399963378906,161.4344940185547,161.88099670410156,161.88099670410156,62984000
|
| 273 |
+
2021-01-29,161.5,161.84950256347656,159.2274932861328,160.30999755859375,160.30999755859375,85872000
|
| 274 |
+
2021-02-01,162.1179962158203,167.51300048828125,161.75149536132812,167.1439971923828,167.1439971923828,83204000
|
| 275 |
+
2021-02-02,169.0,171.38699340820312,168.05650329589844,169.0,169.0,141972000
|
| 276 |
+
2021-02-03,171.25050354003906,171.6999969482422,165.43099975585938,165.62649536132812,165.62649536132812,141776000
|
| 277 |
+
2021-02-04,166.5,167.35000610351562,163.8874969482422,166.5500030517578,166.5500030517578,73414000
|
| 278 |
+
2021-02-05,165.9499969482422,168.85000610351562,165.135498046875,167.6074981689453,167.6074981689453,72416000
|
| 279 |
+
2021-02-08,167.9250030517578,168.25,165.1999969482422,166.14700317382812,166.14700317382812,65148000
|
| 280 |
+
2021-02-09,165.62449645996094,166.89999389648438,164.89199829101562,165.25,165.25,44070000
|
| 281 |
+
2021-02-10,165.6999969482422,165.8975067138672,162.6999969482422,164.32899475097656,164.32899475097656,63032000
|
| 282 |
+
2021-02-11,164.60000610351562,164.60000610351562,162.4029998779297,163.10650634765625,163.10650634765625,46028000
|
| 283 |
+
2021-02-12,162.5,164.0124969482422,161.66549682617188,163.885498046875,163.885498046875,46706000
|
| 284 |
+
2021-02-16,162.70249938964844,165.4149932861328,162.67950439453125,163.44749450683594,163.44749450683594,51494000
|
| 285 |
+
2021-02-17,163.17999267578125,166.04550170898438,162.97500610351562,165.4320068359375,165.4320068359375,65950000
|
| 286 |
+
2021-02-18,164.12100219726562,166.89999389648438,163.69700622558594,166.4114990234375,166.4114990234375,60548000
|
| 287 |
+
2021-02-19,166.4114990234375,166.6750030517578,162.28750610351562,162.4949951171875,162.4949951171875,86104000
|
| 288 |
+
2021-02-22,160.406494140625,161.61599731445312,158.61300659179688,159.03700256347656,159.03700256347656,70314000
|
| 289 |
+
2021-02-23,156.35150146484375,160.2364959716797,154.67999267578125,159.72500610351562,159.72500610351562,93544000
|
| 290 |
+
2021-02-24,158.33749389648438,158.56149291992188,156.2689971923828,157.97650146484375,157.97650146484375,60226000
|
| 291 |
+
2021-02-25,156.83700561523438,158.91299438476562,152.38800048828125,152.85800170898438,152.85800170898438,90676000
|
| 292 |
+
2021-02-26,154.75999450683594,156.1219940185547,151.8350067138672,154.64649963378906,154.64649963378906,85518000
|
| 293 |
+
2021-03-01,156.39450073242188,157.47799682617188,154.89950561523438,157.3070068359375,157.3070068359375,54582000
|
| 294 |
+
2021-03-02,157.17349243164062,158.17599487304688,154.3560028076172,154.72650146484375,154.72650146484375,51916000
|
| 295 |
+
2021-03-03,154.0590057373047,155.38900756835938,149.75,150.25,150.25,79774000
|
| 296 |
+
2021-03-04,150.60000610351562,152.906494140625,147.27149963378906,148.8784942626953,148.8784942626953,109632000
|
| 297 |
+
2021-03-05,150.25,150.4499969482422,144.0500030517578,150.0229949951172,150.0229949951172,107772000
|
| 298 |
+
2021-03-08,150.75,153.22950744628906,147.5655059814453,147.59750366210938,147.59750366210938,83700000
|
| 299 |
+
2021-03-09,150.89950561523438,154.54800415039062,150.25750732421875,153.1425018310547,153.1425018310547,80600000
|
| 300 |
+
2021-03-10,154.92250061035156,155.822998046875,151.50250244140625,152.8820037841797,152.8820037841797,60250000
|
| 301 |
+
2021-03-11,155.20050048828125,156.58900451660156,154.14649963378906,155.67950439453125,155.67950439453125,55528000
|
| 302 |
+
2021-03-12,153.75,154.94900512695312,152.27499389648438,154.47450256347656,154.47450256347656,48438000
|
| 303 |
+
2021-03-15,153.72850036621094,154.11199951171875,151.60450744628906,154.08399963378906,154.08399963378906,58272000
|
| 304 |
+
2021-03-16,155.24850463867188,156.44549560546875,153.79299926757812,154.59300231933594,154.59300231933594,50776000
|
| 305 |
+
2021-03-17,153.66099548339844,158.65249633789062,153.51100158691406,156.7864990234375,156.7864990234375,62372000
|
| 306 |
+
2021-03-18,155.0500030517578,155.8314971923828,151.25,151.39950561523438,151.39950561523438,72992000
|
| 307 |
+
2021-03-19,151.4615020751953,153.864501953125,150.8314971923828,153.7480010986328,153.7480010986328,92508000
|
| 308 |
+
2021-03-22,153.3925018310547,156.32899475097656,153.00250244140625,155.5435028076172,155.5435028076172,58044000
|
| 309 |
+
2021-03-23,156.35000610351562,159.10000610351562,156.04249572753906,156.875,156.875,76346000
|
| 310 |
+
2021-03-24,157.552001953125,158.0155029296875,154.25750732421875,154.35350036621094,154.35350036621094,59180000
|
| 311 |
+
2021-03-25,153.64950561523438,155.48899841308594,151.85699462890625,152.31300354003906,152.31300354003906,71270000
|
| 312 |
+
2021-03-26,152.2030029296875,152.83299255371094,149.8000030517578,152.60150146484375,152.60150146484375,66258000
|
| 313 |
+
2021-03-29,152.77200317382812,154.5625,151.42250061035156,153.7864990234375,153.7864990234375,54920000
|
| 314 |
+
2021-03-30,153.50050354003906,153.64999389648438,151.6999969482422,152.76449584960938,152.76449584960938,46752000
|
| 315 |
+
2021-03-31,153.2030029296875,155.9665069580078,153.125,154.70399475097656,154.70399475097656,61878000
|
| 316 |
+
2021-04-01,155.89700317382812,158.1219940185547,155.77749633789062,158.0500030517578,158.0500030517578,58806000
|
| 317 |
+
2021-04-05,158.64999389648438,161.79800415039062,158.06199645996094,161.3365020751953,161.3365020751953,66698000
|
| 318 |
+
2021-04-06,161.1875,162.36549377441406,160.8520050048828,161.1909942626953,161.1909942626953,50756000
|
| 319 |
+
2021-04-07,161.69000244140625,165.1804962158203,161.1824951171875,163.96949768066406,163.96949768066406,66924000
|
| 320 |
+
2021-04-08,165.5449981689453,166.22500610351562,164.60000610351562,164.96499633789062,164.96499633789062,56242000
|
| 321 |
+
2021-04-09,165.23500061035156,168.61000061035156,164.44500732421875,168.61000061035156,168.61000061035156,86830000
|
| 322 |
+
2021-04-12,167.760498046875,169.7519989013672,167.5574951171875,168.96949768066406,168.96949768066406,65636000
|
| 323 |
+
2021-04-13,170.04249572753906,171.60000610351562,169.781494140625,170.0,170.0,66316000
|
| 324 |
+
2021-04-14,170.20199584960938,170.2064971923828,166.3000030517578,166.64999389648438,166.64999389648438,62904000
|
| 325 |
+
2021-04-15,168.5500030517578,169.85000610351562,167.60000610351562,168.95449829101562,168.95449829101562,64672000
|
| 326 |
+
2021-04-16,169.0,170.33999633789062,167.7794952392578,169.9720001220703,169.9720001220703,63720000
|
| 327 |
+
2021-04-19,169.51649475097656,171.79649353027344,168.00799560546875,168.60049438476562,168.60049438476562,54508000
|
| 328 |
+
2021-04-20,168.67999267578125,169.14950561523438,165.8000030517578,166.7344970703125,166.7344970703125,52460000
|
| 329 |
+
2021-04-21,165.8000030517578,168.14300537109375,165.1905059814453,168.1009979248047,168.1009979248047,44224000
|
| 330 |
+
2021-04-22,168.58399963378906,168.64349365234375,165.07249450683594,165.45199584960938,165.45199584960938,51612000
|
| 331 |
+
2021-04-23,165.9550018310547,168.75,165.4250030517578,167.04400634765625,167.04400634765625,63856000
|
| 332 |
+
2021-04-26,167.39999389648438,171.42250061035156,166.5469970703125,170.4499969482422,170.4499969482422,97614000
|
| 333 |
+
2021-04-27,172.17349243164062,173.0,169.90049743652344,170.8715057373047,170.8715057373047,76542000
|
| 334 |
+
2021-04-28,171.74000549316406,174.49400329589844,171.25,172.9250030517578,172.9250030517578,92638000
|
| 335 |
+
2021-04-29,175.2550048828125,175.72250366210938,171.75,173.5655059814453,173.5655059814453,153648000
|
| 336 |
+
2021-04-30,176.25599670410156,177.6999969482422,173.125,173.37100219726562,173.37100219726562,140186000
|
| 337 |
+
2021-05-03,174.2364959716797,174.33250427246094,168.63499450683594,169.32449340820312,169.32449340820312,117510000
|
| 338 |
+
2021-05-04,167.8094940185547,168.3990020751953,163.60650634765625,165.593505859375,165.593505859375,108788000
|
| 339 |
+
2021-05-05,166.9429931640625,167.73500061035156,163.21800231933594,163.52699279785156,163.52699279785156,74226000
|
| 340 |
+
2021-05-06,163.5,165.72000122070312,162.36000061035156,165.31849670410156,165.31849670410156,88954000
|
| 341 |
+
2021-05-07,165.95449829101562,166.54449462890625,164.45350646972656,164.58050537109375,164.58050537109375,94206000
|
| 342 |
+
2021-05-10,164.11599731445312,164.14999389648438,159.5,159.52450561523438,159.52450561523438,116772000
|
| 343 |
+
2021-05-11,156.81399536132812,161.89999389648438,156.36849975585938,161.19549560546875,161.19549560546875,92396000
|
| 344 |
+
2021-05-12,159.25,160.39700317382812,156.65499877929688,157.5970001220703,157.5970001220703,98728000
|
| 345 |
+
2021-05-13,159.27349853515625,160.19200134277344,156.64999389648438,158.07350158691406,158.07350158691406,67018000
|
| 346 |
+
2021-05-14,159.2779998779297,161.4429931640625,159.14999389648438,161.14500427246094,161.14500427246094,66500000
|
| 347 |
+
2021-05-17,162.29649353027344,164.6374969482422,161.72950744628906,163.51950073242188,163.51950073242188,74478000
|
| 348 |
+
2021-05-18,164.62899780273438,165.60000610351562,161.51849365234375,161.61399841308594,161.61399841308594,56568000
|
| 349 |
+
2021-05-19,159.75,161.7375030517578,159.1999969482422,161.58999633789062,161.58999633789062,53594000
|
| 350 |
+
2021-05-20,162.22000122070312,162.98399353027344,161.8090057373047,162.38400268554688,162.38400268554688,52664000
|
| 351 |
+
2021-05-21,162.5,162.83450317382812,159.85049438476562,160.1540069580078,160.1540069580078,82098000
|
| 352 |
+
2021-05-24,160.77499389648438,162.8975067138672,160.52499389648438,162.24949645996094,162.24949645996094,48456000
|
| 353 |
+
2021-05-25,163.33349609375,163.99099731445312,160.68800354003906,162.95249938964844,162.95249938964844,65222000
|
| 354 |
+
2021-05-26,163.72950744628906,164.7864990234375,162.92550659179688,163.25799560546875,163.25799560546875,47680000
|
| 355 |
+
2021-05-27,162.8000030517578,163.01800537109375,161.5019989013672,161.5054931640625,161.5054931640625,51224000
|
| 356 |
+
2021-05-28,162.10000610351562,162.39950561523438,160.98500061035156,161.15350341796875,161.15350341796875,46596000
|
| 357 |
+
2021-06-01,162.1750030517578,162.5489959716797,160.4530029296875,160.9324951171875,160.9324951171875,48600000
|
| 358 |
+
2021-06-02,161.15499877929688,161.75,160.39999389648438,161.69949340820312,161.69949340820312,40290000
|
| 359 |
+
2021-06-03,160.2115020751953,160.7220001220703,159.20150756835938,159.35049438476562,159.35049438476562,47966000
|
| 360 |
+
2021-06-04,160.60000610351562,161.0500030517578,159.9405059814453,160.31100463867188,160.31100463867188,44994000
|
| 361 |
+
2021-06-07,159.8665008544922,160.39999389648438,158.61000061035156,159.90049743652344,159.90049743652344,44316000
|
| 362 |
+
2021-06-08,161.1304931640625,163.97650146484375,160.90049743652344,163.20550537109375,163.20550537109375,68334000
|
| 363 |
+
2021-06-09,163.64349365234375,164.87899780273438,163.53500366210938,164.0574951171875,164.0574951171875,49110000
|
| 364 |
+
2021-06-10,164.10049438476562,167.5500030517578,164.0574951171875,167.4824981689453,167.4824981689453,69530000
|
| 365 |
+
2021-06-11,167.4824981689453,168.32899475097656,166.67250061035156,167.3415069580078,167.3415069580078,56348000
|
| 366 |
+
2021-06-14,167.3415069580078,169.25,166.77499389648438,169.19349670410156,169.19349670410156,51394000
|
| 367 |
+
2021-06-15,169.1999969482422,169.84950256347656,168.15550231933594,169.156494140625,169.156494140625,48524000
|
| 368 |
+
2021-06-16,169.60000610351562,171.3175048828125,168.02650451660156,170.7624969482422,170.7624969482422,84056000
|
| 369 |
+
2021-06-17,170.15899658203125,174.86000061035156,170.0500030517578,174.46200561523438,174.46200561523438,102730000
|
| 370 |
+
2021-06-18,173.99949645996094,175.35000610351562,173.6855010986328,174.34500122070312,174.34500122070312,104954000
|
| 371 |
+
2021-06-21,173.8209991455078,174.10000610351562,171.6999969482422,172.697998046875,172.697998046875,65542000
|
| 372 |
+
2021-06-22,172.9029998779297,176.18899536132812,172.80450439453125,175.27200317382812,175.27200317382812,66902000
|
| 373 |
+
2021-06-23,175.25,176.0500030517578,174.16000366210938,175.1909942626953,175.1909942626953,56266000
|
| 374 |
+
2021-06-24,175.3820037841797,176.2429962158203,171.54249572753906,172.45399475097656,172.45399475097656,76640000
|
| 375 |
+
2021-06-25,173.1999969482422,173.24099731445312,169.70899963378906,170.072998046875,170.072998046875,78820000
|
| 376 |
+
2021-06-28,170.8000030517578,172.39999389648438,170.67550659179688,172.1945037841797,172.1945037841797,44856000
|
| 377 |
+
2021-06-29,171.9409942626953,172.80149841308594,171.15150451660156,172.40699768066406,172.40699768066406,41968000
|
| 378 |
+
2021-06-30,172.05299377441406,173.5800018310547,171.75,172.00799560546875,172.00799560546875,48080000
|
| 379 |
+
2021-07-01,171.73049926757812,172.85000610351562,170.4709930419922,171.64849853515625,171.64849853515625,40742000
|
| 380 |
+
2021-07-02,172.58200073242188,175.58599853515625,171.8459930419922,175.5489959716797,175.5489959716797,63388000
|
| 381 |
+
2021-07-06,176.5054931640625,184.2740020751953,176.4499969482422,183.78700256347656,183.78700256347656,134896000
|
| 382 |
+
2021-07-07,185.86900329589844,186.7100067138672,183.94549560546875,184.82899475097656,184.82899475097656,106562000
|
| 383 |
+
2021-07-08,182.17799377441406,187.99949645996094,181.05599975585938,186.57049560546875,186.57049560546875,103612000
|
| 384 |
+
2021-07-09,186.12600708007812,187.39999389648438,184.6699981689453,185.9669952392578,185.9669952392578,74964000
|
| 385 |
+
2021-07-12,187.1999969482422,187.864501953125,184.83949279785156,185.92750549316406,185.92750549316406,51432000
|
| 386 |
+
2021-07-13,185.10499572753906,188.6540069580078,183.5659942626953,183.8679962158203,183.8679962158203,76918000
|
| 387 |
+
2021-07-14,185.4425048828125,185.88299560546875,183.04150390625,184.08399963378906,184.08399963378906,65932000
|
| 388 |
+
2021-07-15,184.7100067138672,184.77000427246094,181.04600524902344,181.55999755859375,181.55999755859375,63706000
|
| 389 |
+
2021-07-16,181.66549682617188,182.30299377441406,178.5229949951172,178.68150329589844,178.68150329589844,80874000
|
| 390 |
+
2021-07-19,176.62899780273438,177.510498046875,174.95799255371094,177.47950744628906,177.47950744628906,75692000
|
| 391 |
+
2021-07-20,178.36599731445312,179.60000610351562,175.89999389648438,178.6595001220703,178.6595001220703,65114000
|
| 392 |
+
2021-07-21,178.81900024414062,179.32249450683594,177.1820068359375,179.25999450683594,179.25999450683594,46380000
|
| 393 |
+
2021-07-22,179.3614959716797,182.00100708007812,179.11349487304688,181.90150451660156,181.90150451660156,65308000
|
| 394 |
+
2021-07-23,182.0,183.3054962158203,181.1020050048828,182.83200073242188,182.83200073242188,48726000
|
| 395 |
+
2021-07-26,183.6584930419922,185.60400390625,182.3625030517578,184.99099731445312,184.99099731445312,58002000
|
| 396 |
+
2021-07-27,184.9250030517578,184.9250030517578,179.3074951171875,181.3195037841797,181.3195037841797,82638000
|
| 397 |
+
2021-07-28,181.68899536132812,182.92100524902344,180.0500030517578,181.51600646972656,181.51600646972656,59988000
|
| 398 |
+
2021-07-29,181.3874969482422,181.8975067138672,179.00050354003906,179.99600219726562,179.99600219726562,110400000
|
| 399 |
+
2021-07-30,167.3975067138672,168.40699768066406,165.3489990234375,166.37950134277344,166.37950134277344,199312000
|
| 400 |
+
2021-08-02,167.65499877929688,167.9459991455078,165.85000610351562,166.57400512695312,166.57400512695312,67078000
|
| 401 |
+
2021-08-03,167.03599548339844,169.5500030517578,164.98849487304688,168.31199645996094,168.31199645996094,83146000
|
| 402 |
+
2021-08-04,168.96749877929688,169.44400024414062,167.2779998779297,167.73599243164062,167.73599243164062,43678000
|
| 403 |
+
2021-08-05,167.81100463867188,169.4499969482422,167.04600524902344,168.79949951171875,168.79949951171875,48670000
|
| 404 |
+
2021-08-06,168.75,168.75,166.45199584960938,167.2469940185547,167.2469940185547,52752000
|
| 405 |
+
2021-08-09,167.1804962158203,167.74400329589844,166.42599487304688,167.093505859375,167.093505859375,42964000
|
| 406 |
+
2021-08-10,167.25050354003906,167.89999389648438,165.75,166.03399658203125,166.03399658203125,48252000
|
| 407 |
+
2021-08-11,166.57249450683594,166.88499450683594,163.88949584960938,164.60549926757812,164.60549926757812,58944000
|
| 408 |
+
2021-08-12,164.5,165.72549438476562,163.48350524902344,165.1750030517578,165.1750030517578,46282000
|
| 409 |
+
2021-08-13,165.2834930419922,165.30349731445312,164.14999389648438,164.69850158691406,164.69850158691406,41134000
|
| 410 |
+
2021-08-16,164.14999389648438,165.0,160.55650329589844,164.94949340820312,164.94949340820312,66394000
|
| 411 |
+
2021-08-17,163.875,164.02450561523438,161.28399658203125,162.09800720214844,162.09800720214844,67758000
|
| 412 |
+
2021-08-18,162.09950256347656,162.7050018310547,160.0,160.06100463867188,160.06100463867188,56086000
|
| 413 |
+
2021-08-19,159.7010040283203,161.64999389648438,159.1230010986328,159.3874969482422,159.3874969482422,75658000
|
| 414 |
+
2021-08-20,160.19349670410156,160.3905029296875,158.78799438476562,159.99749755859375,159.99749755859375,67168000
|
| 415 |
+
2021-08-23,160.59500122070312,164.0449981689453,160.50050354003906,163.2935028076172,163.2935028076172,65362000
|
| 416 |
+
2021-08-24,164.0,165.77450561523438,163.72900390625,165.28900146484375,165.28900146484375,51036000
|
| 417 |
+
2021-08-25,165.49349975585938,166.0500030517578,164.3074951171875,164.95899963378906,164.95899963378906,33606000
|
| 418 |
+
2021-08-26,164.9499969482422,166.60000610351562,164.8000030517578,165.8000030517578,165.8000030517578,41976000
|
| 419 |
+
2021-08-27,166.6614990234375,167.61599731445312,165.6875,167.48150634765625,167.48150634765625,48048000
|
| 420 |
+
2021-08-30,167.8715057373047,172.25,167.76100158691406,171.07850646972656,171.07850646972656,63844000
|
| 421 |
+
2021-08-31,171.24000549316406,173.62899780273438,169.7794952392578,173.5395050048828,173.5395050048828,87128000
|
| 422 |
+
2021-09-01,174.82000732421875,176.35000610351562,173.76199340820312,173.9499969482422,173.9499969482422,72598000
|
| 423 |
+
2021-09-02,174.73800659179688,175.59800720214844,172.75,173.156005859375,173.156005859375,58474000
|
| 424 |
+
2021-09-03,172.60000610351562,174.1334991455078,171.82200622558594,173.90249633789062,173.90249633789062,51514000
|
| 425 |
+
2021-09-07,173.89999389648438,176.4044952392578,173.8470001220703,175.46449279785156,175.46449279785156,54758000
|
| 426 |
+
2021-09-08,175.58250427246094,177.281494140625,174.7834930419922,176.27499389648438,176.27499389648438,61068000
|
| 427 |
+
2021-09-09,176.30099487304688,177.49949645996094,174.01849365234375,174.20799255371094,174.20799255371094,54384000
|
| 428 |
+
2021-09-10,175.0915069580078,175.42250061035156,173.14549255371094,173.45750427246094,173.45750427246094,47946000
|
| 429 |
+
2021-09-13,174.13999938964844,174.8979949951172,171.89999389648438,172.85850524902344,172.85850524902344,51380000
|
| 430 |
+
2021-09-14,173.77749633789062,174.3404998779297,171.885498046875,172.5,172.5,38738000
|
| 431 |
+
2021-09-15,172.12600708007812,174.27099609375,170.10049438476562,173.7895050048828,173.7895050048828,59150000
|
| 432 |
+
2021-09-16,172.9980010986328,174.62750244140625,172.3070068359375,174.41200256347656,174.41200256347656,51672000
|
| 433 |
+
2021-09-17,174.42050170898438,174.87049865722656,172.60650634765625,173.12600708007812,173.12600708007812,92332000
|
| 434 |
+
2021-09-20,169.8000030517578,170.9499969482422,165.25050354003906,167.7864990234375,167.7864990234375,93382000
|
| 435 |
+
2021-09-21,168.75,168.98500061035156,166.6195068359375,167.18150329589844,167.18150329589844,55618000
|
| 436 |
+
2021-09-22,167.5500030517578,169.4499969482422,167.05250549316406,169.00250244140625,169.00250244140625,48228000
|
| 437 |
+
2021-09-23,169.00250244140625,171.447998046875,169.00250244140625,170.8000030517578,170.8000030517578,47588000
|
| 438 |
+
2021-09-24,170.10049438476562,171.46299743652344,169.6699981689453,171.2760009765625,171.2760009765625,42324000
|
| 439 |
+
2021-09-27,168.5749969482422,170.77850341796875,166.98049926757812,170.2899932861328,170.2899932861328,72690000
|
| 440 |
+
2021-09-28,167.885498046875,168.45950317382812,164.5050048828125,165.79800415039062,165.79800415039062,88616000
|
| 441 |
+
2021-09-29,166.10549926757812,167.56500244140625,164.89349365234375,165.05599975585938,165.05599975585938,51246000
|
| 442 |
+
2021-09-30,165.8000030517578,166.3925018310547,163.69949340820312,164.2519989013672,164.2519989013672,56848000
|
| 443 |
+
2021-10-01,164.45050048828125,165.45849609375,162.7969970703125,164.16299438476562,164.16299438476562,56712000
|
| 444 |
+
2021-10-04,163.96949768066406,163.99949645996094,158.8125,159.48899841308594,159.48899841308594,90462000
|
| 445 |
+
2021-10-05,160.22500610351562,163.0364990234375,160.1230010986328,161.0500030517578,161.0500030517578,65384000
|
| 446 |
+
2021-10-06,160.67649841308594,163.2169952392578,159.93099975585938,163.10049438476562,163.10049438476562,50660000
|
| 447 |
+
2021-10-07,164.57699584960938,166.28750610351562,164.1529998779297,165.1215057373047,165.1215057373047,48182000
|
| 448 |
+
2021-10-08,165.85000610351562,166.07150268554688,164.41000366210938,164.43099975585938,164.43099975585938,39964000
|
| 449 |
+
2021-10-11,163.75,164.62950134277344,161.90499877929688,162.31500244140625,162.31500244140625,40684000
|
| 450 |
+
2021-10-12,162.85000610351562,163.37649536132812,161.81399536132812,162.3665008544922,162.3665008544922,36392000
|
| 451 |
+
2021-10-13,163.48550415039062,164.41900634765625,163.05450439453125,164.21400451660156,164.21400451660156,48402000
|
| 452 |
+
2021-10-14,165.12249755859375,165.6300048828125,164.53900146484375,164.9929962158203,164.9929962158203,42190000
|
| 453 |
+
2021-10-15,165.5709991455078,170.52099609375,165.1999969482422,170.4510040283203,170.4510040283203,103598000
|
| 454 |
+
2021-10-18,169.41799926757812,172.45849609375,169.2550048828125,172.33700561523438,172.33700561523438,63482000
|
| 455 |
+
2021-10-19,171.71449279785156,172.7344970703125,171.10000610351562,172.20750427246094,172.20750427246094,47722000
|
| 456 |
+
2021-10-20,172.63299560546875,173.14300537109375,170.01849365234375,170.7530059814453,170.7530059814453,42796000
|
| 457 |
+
2021-10-21,170.71249389648438,172.01400756835938,170.14999389648438,171.75050354003906,171.75050354003906,37628000
|
| 458 |
+
2021-10-22,171.0500030517578,171.49200439453125,166.56500244140625,166.77749633789062,166.77749633789062,62782000
|
| 459 |
+
2021-10-25,166.75,167.38999938964844,164.88499450683594,166.01849365234375,166.01849365234375,44520000
|
| 460 |
+
2021-10-26,167.47549438476562,170.80599975585938,167.19900512695312,168.80349731445312,168.80349731445312,53966000
|
| 461 |
+
2021-10-27,169.39999389648438,171.85000610351562,168.57249450683594,169.62449645996094,169.62449645996094,54044000
|
| 462 |
+
2021-10-28,170.10499572753906,173.9499969482422,169.3000030517578,172.32850646972656,172.32850646972656,114174000
|
| 463 |
+
2021-10-29,165.00100708007812,168.74099731445312,163.66600036621094,168.6215057373047,168.6215057373047,129722000
|
| 464 |
+
2021-11-01,168.08999633789062,168.79299926757812,164.6009979248047,165.90550231933594,165.90550231933594,72178000
|
| 465 |
+
2021-11-02,165.75050354003906,166.55599975585938,164.17750549316406,165.6374969482422,165.6374969482422,52552000
|
| 466 |
+
2021-11-03,165.4499969482422,169.74600219726562,164.87600708007812,169.1999969482422,169.1999969482422,67944000
|
| 467 |
+
2021-11-04,168.5,174.93150329589844,168.25,173.85000610351562,173.85000610351562,107060000
|
| 468 |
+
2021-11-05,173.85000610351562,178.3125,173.8489990234375,175.94949340820312,175.94949340820312,99940000
|
| 469 |
+
2021-11-08,176.16200256347656,178.9499969482422,174.39300537109375,174.44900512695312,174.44900512695312,61480000
|
| 470 |
+
2021-11-09,175.7624969482422,179.68850708007812,175.07150268554688,178.81149291992188,178.81149291992188,85898000
|
| 471 |
+
2021-11-10,178.19349670410156,180.2725067138672,173.1544952392578,174.1024932861328,174.1024932861328,80548000
|
| 472 |
+
2021-11-11,175.64999389648438,177.16200256347656,173.37350463867188,173.625,173.625,45288000
|
| 473 |
+
2021-11-12,174.25,177.0364990234375,172.3524932861328,176.25750732421875,176.25750732421875,53788000
|
| 474 |
+
2021-11-15,176.85000610351562,179.69400024414062,176.29049682617188,177.28399658203125,177.28399658203125,58594000
|
| 475 |
+
2021-11-16,176.9499969482422,178.8249969482422,176.25750732421875,177.03500366210938,177.03500366210938,44342000
|
| 476 |
+
2021-11-17,178.23599243164062,179.3625030517578,177.2675018310547,177.4499969482422,177.4499969482422,51206000
|
| 477 |
+
2021-11-18,178.3175048828125,185.2100067138672,178.0500030517578,184.80299377441406,184.80299377441406,114070000
|
| 478 |
+
2021-11-19,185.63450622558594,188.1074981689453,183.78599548339844,183.82850646972656,183.82850646972656,98734000
|
| 479 |
+
2021-11-22,183.81900024414062,185.67300415039062,178.375,178.6284942626953,178.6284942626953,96844000
|
| 480 |
+
2021-11-23,179.2519989013672,181.05250549316406,176.385498046875,179.0019989013672,179.0019989013672,73804000
|
| 481 |
+
2021-11-24,178.1334991455078,180.6820068359375,176.84249877929688,179.02049255371094,179.02049255371094,46560000
|
| 482 |
+
2021-11-26,180.10499572753906,181.6750030517578,175.20750427246094,175.22799682617188,175.22799682617188,59826000
|
| 483 |
+
2021-11-29,177.3820037841797,179.8000030517578,176.5749969482422,178.07850646972656,178.07850646972656,65312000
|
| 484 |
+
2021-11-30,178.1750030517578,179.2884979248047,174.60049438476562,175.35350036621094,175.35350036621094,80022000
|
| 485 |
+
2021-12-01,177.25,177.99400329589844,172.0800018310547,172.18600463867188,172.18600463867188,74916000
|
| 486 |
+
2021-12-02,173.0,174.63499450683594,171.1875,171.8679962158203,171.8679962158203,64726000
|
| 487 |
+
2021-12-03,172.75,173.49349975585938,166.92999267578125,169.489501953125,169.489501953125,80712000
|
| 488 |
+
2021-12-06,169.64999389648438,173.69549560546875,166.9344940185547,171.36849975585938,171.36849975585938,68860000
|
| 489 |
+
2021-12-07,174.60000610351562,177.49949645996094,173.33450317382812,176.1645050048828,176.1645050048828,66410000
|
| 490 |
+
2021-12-08,176.15049743652344,177.17999267578125,174.75050354003906,176.1580047607422,176.1580047607422,45254000
|
| 491 |
+
2021-12-09,175.75,176.96949768066406,174.13949584960938,174.17100524902344,174.17100524902344,46062000
|
| 492 |
+
2021-12-10,175.41700744628906,175.927001953125,170.5,172.21200561523438,172.21200561523438,60690000
|
| 493 |
+
2021-12-13,172.0,172.10000610351562,169.1300048828125,169.5675048828125,169.5675048828125,62170000
|
| 494 |
+
2021-12-14,167.5500030517578,169.49899291992188,166.44000244140625,169.0915069580078,169.0915069580078,55976000
|
| 495 |
+
2021-12-15,168.59800720214844,173.60000610351562,165.19500732421875,173.31500244140625,173.31500244140625,75794000
|
| 496 |
+
2021-12-16,173.36849975585938,174.16600036621094,168.16050720214844,168.87100219726562,168.87100219726562,60876000
|
| 497 |
+
2021-12-17,167.7104949951172,170.89849853515625,165.61349487304688,170.0175018310547,170.0175018310547,85542000
|
| 498 |
+
2021-12-20,166.85000610351562,167.87449645996094,165.60000610351562,167.07899475097656,167.07899475097656,57372000
|
| 499 |
+
2021-12-21,167.85049438476562,170.7165069580078,165.6475067138672,170.41700744628906,170.41700744628906,55956000
|
| 500 |
+
2021-12-22,169.27000427246094,172.0500030517578,168.50050354003906,171.03700256347656,171.03700256347656,55036000
|
| 501 |
+
2021-12-23,170.42799377441406,171.97500610351562,170.14999389648438,171.06849670410156,171.06849670410156,36788000
|
| 502 |
+
2021-12-27,171.03700256347656,172.9429931640625,169.2154998779297,169.66949462890625,169.66949462890625,58688000
|
| 503 |
+
2021-12-28,170.1824951171875,172.17599487304688,169.135498046875,170.66099548339844,170.66099548339844,54638000
|
| 504 |
+
2021-12-29,170.83999633789062,171.21200561523438,168.60049438476562,169.2010040283203,169.2010040283203,35754000
|
| 505 |
+
2021-12-30,169.6999969482422,170.88800048828125,168.5240020751953,168.64450073242188,168.64450073242188,37584000
|
| 506 |
+
2021-12-31,168.95599365234375,169.35000610351562,166.55850219726562,166.7169952392578,166.7169952392578,47830000
|
| 507 |
+
2022-01-03,167.5500030517578,170.70350646972656,166.16050720214844,170.4044952392578,170.4044952392578,63520000
|
| 508 |
+
2022-01-04,170.43800354003906,171.39999389648438,166.34950256347656,167.52200317382812,167.52200317382812,70726000
|
| 509 |
+
2022-01-05,166.88299560546875,167.12649536132812,164.35699462890625,164.35699462890625,164.35699462890625,64302000
|
| 510 |
+
2022-01-06,163.45050048828125,164.8000030517578,161.93699645996094,163.25399780273438,163.25399780273438,51958000
|
| 511 |
+
2022-01-07,163.83900451660156,165.24349975585938,162.031005859375,162.5540008544922,162.5540008544922,46606000
|
| 512 |
+
2022-01-10,160.5854949951172,161.6614990234375,156.30450439453125,161.48599243164062,161.48599243164062,87798000
|
| 513 |
+
2022-01-11,161.5,166.35000610351562,160.70150756835938,165.36199951171875,165.36199951171875,62806000
|
| 514 |
+
2022-01-12,166.5749969482422,166.8780059814453,164.41700744628906,165.20700073242188,165.20700073242188,50030000
|
| 515 |
+
2022-01-13,165.25050354003906,166.22149658203125,161.09100341796875,161.21400451660156,161.21400451660156,52188000
|
| 516 |
+
2022-01-14,160.14999389648438,162.25,159.80050659179688,162.13800048828125,162.13800048828125,45974000
|
| 517 |
+
2022-01-18,159.10499572753906,159.7344970703125,157.6645050048828,158.91749572753906,158.91749572753906,67292000
|
| 518 |
+
2022-01-19,158.76199340820312,159.25,156.25,156.2989959716797,156.2989959716797,53242000
|
| 519 |
+
2022-01-20,156.76600646972656,158.0,151.3509979248047,151.66749572753906,151.66749572753906,71974000
|
| 520 |
+
2022-01-21,149.9499969482422,150.89999389648438,142.07049560546875,142.64300537109375,142.64300537109375,163972000
|
| 521 |
+
2022-01-24,139.0,144.94500732421875,135.3520050048828,144.54400634765625,144.54400634765625,155624000
|
| 522 |
+
2022-01-25,142.24249267578125,143.60000610351562,138.14500427246094,139.98599243164062,139.98599243164062,90824000
|
| 523 |
+
2022-01-26,144.75,145.18499755859375,137.31849670410156,138.87249755859375,138.87249755859375,95602000
|
| 524 |
+
2022-01-27,140.8000030517578,144.24349975585938,139.35000610351562,139.6374969482422,139.6374969482422,77516000
|
| 525 |
+
2022-01-28,140.86050415039062,143.9980010986328,137.92950439453125,143.97799682617188,143.97799682617188,74392000
|
| 526 |
+
2022-01-31,144.75,150.36050415039062,144.30050659179688,149.57350158691406,149.57350158691406,78308000
|
| 527 |
+
2022-02-01,150.0,151.70799255371094,147.62750244140625,151.19349670410156,151.19349670410156,59220000
|
| 528 |
+
2022-02-02,155.05050659179688,155.0749969482422,148.86349487304688,150.6125030517578,150.6125030517578,87330000
|
| 529 |
+
2022-02-03,141.7375030517578,144.24749755859375,138.33299255371094,138.8455047607422,138.8455047607422,225532000
|
| 530 |
+
2022-02-04,155.60650634765625,161.1999969482422,150.60800170898438,157.63949584960938,157.63949584960938,253456000
|
| 531 |
+
2022-02-07,158.52000427246094,162.6909942626953,157.25,157.9355010986328,157.9355010986328,102624000
|
| 532 |
+
2022-02-08,156.75050354003906,161.79249572753906,155.55050659179688,161.4134979248047,161.4134979248047,76040000
|
| 533 |
+
2022-02-09,162.87350463867188,163.83450317382812,160.25,161.1894989013672,161.1894989013672,68786000
|
| 534 |
+
2022-02-10,158.35000610351562,160.7165069580078,157.75,159.0034942626953,159.0034942626953,68268000
|
| 535 |
+
2022-02-11,158.13450622558594,159.0,152.73399353027344,153.2935028076172,153.2935028076172,77100000
|
| 536 |
+
2022-02-14,151.75100708007812,158.44850158691406,151.64999389648438,155.16700744628906,155.16700744628906,83230000
|
| 537 |
+
2022-02-15,157.60549926757812,158.0070037841797,154.6374969482422,156.510498046875,156.510498046875,56440000
|
| 538 |
+
2022-02-16,155.79049682617188,158.83399963378906,154.7344970703125,158.10049438476562,158.10049438476562,52704000
|
| 539 |
+
2022-02-17,158.14599609375,160.3489990234375,154.5,154.65249633789062,154.65249633789062,64032000
|
| 540 |
+
2022-02-18,155.49949645996094,155.49949645996094,150.89300537109375,152.60150146484375,152.60150146484375,63604000
|
| 541 |
+
2022-02-22,150.47850036621094,152.9824981689453,148.48550415039062,150.19749450683594,150.19749450683594,66128000
|
| 542 |
+
2022-02-23,151.65049743652344,151.76300048828125,144.6510009765625,144.82699584960938,144.82699584960938,64244000
|
| 543 |
+
2022-02-24,139.83749389648438,151.74899291992188,139.5,151.35800170898438,151.35800170898438,100786000
|
| 544 |
+
2022-02-25,150.5500030517578,153.99000549316406,149.2135009765625,153.7884979248047,153.7884979248047,62396000
|
| 545 |
+
2022-02-28,152.4250030517578,154.4499969482422,150.85000610351562,153.56300354003906,153.56300354003906,57684000
|
| 546 |
+
2022-03-01,152.7324981689453,154.0989990234375,149.9770050048828,151.14199829101562,151.14199829101562,44874000
|
| 547 |
+
2022-03-02,150.8489990234375,152.99949645996094,148.75,152.05250549316406,152.05250549316406,47334000
|
| 548 |
+
2022-03-03,153.531494140625,153.9290008544922,146.8560028076172,147.89849853515625,147.89849853515625,65198000
|
| 549 |
+
2022-03-04,147.15899658203125,147.85000610351562,143.8070068359375,145.64100646972656,145.64100646972656,60934000
|
| 550 |
+
2022-03-07,145.44349670410156,146.09449768066406,137.41650390625,137.4530029296875,137.4530029296875,86934000
|
| 551 |
+
2022-03-08,136.68350219726562,140.69949340820312,133.57249450683594,136.01449584960938,136.01449584960938,91662000
|
| 552 |
+
2022-03-09,139.5,140.25,136.8280029296875,139.2790069580078,139.2790069580078,82656000
|
| 553 |
+
2022-03-10,145.68499755859375,148.67449951171875,143.97799682617188,146.8175048828125,146.8175048828125,135062000
|
| 554 |
+
2022-03-11,149.57449340820312,149.6750030517578,145.36900329589844,145.52450561523438,145.52450561523438,68900000
|
| 555 |
+
2022-03-14,145.9810028076172,147.4499969482422,140.88400268554688,141.85299682617188,141.85299682617188,74086000
|
| 556 |
+
2022-03-15,142.85000610351562,147.98500061035156,142.0,147.3665008544922,147.3665008544922,75584000
|
| 557 |
+
2022-03-16,148.5,153.14999389648438,147.35350036621094,153.10400390625,153.10400390625,84958000
|
| 558 |
+
2022-03-17,152.6405029296875,157.49850463867188,152.13999938964844,157.23899841308594,157.23899841308594,72934000
|
| 559 |
+
2022-03-18,156.81300354003906,161.593994140625,156.01100158691406,161.25050354003906,161.25050354003906,102962000
|
| 560 |
+
2022-03-21,161.12100219726562,163.08399963378906,159.55299377441406,161.4915008544922,161.4915008544922,66538000
|
| 561 |
+
2022-03-22,161.8054962158203,166.16700744628906,161.69900512695312,164.88900756835938,164.88900756835938,64086000
|
| 562 |
+
2022-03-23,163.7050018310547,166.3699951171875,162.68699645996094,163.4080047607422,163.4080047607422,55812000
|
| 563 |
+
2022-03-24,163.74949645996094,164.11849975585938,160.0500030517578,163.64950561523438,163.64950561523438,56798000
|
| 564 |
+
2022-03-25,164.0,165.36849975585938,162.25,164.77349853515625,164.77349853515625,49032000
|
| 565 |
+
2022-03-28,164.97500610351562,169.03750610351562,164.89999389648438,168.99049377441406,168.99049377441406,59854000
|
| 566 |
+
2022-03-29,170.38400268554688,170.8314971923828,167.86849975585938,169.31500244140625,169.31500244140625,66154000
|
| 567 |
+
2022-03-30,168.50950622558594,168.95050048828125,165.5,166.30099487304688,166.30099487304688,56168000
|
| 568 |
+
2022-03-31,166.44500732421875,166.4949951171875,162.95350646972656,162.99749755859375,162.99749755859375,59966000
|
| 569 |
+
2022-04-01,164.14950561523438,165.82699584960938,162.3195037841797,163.55999755859375,163.55999755859375,57090000
|
| 570 |
+
2022-04-04,164.125,168.39450073242188,163.20550537109375,168.34649658203125,168.34649658203125,49882000
|
| 571 |
+
2022-04-05,167.7415008544922,168.11050415039062,163.26600646972656,164.05499267578125,164.05499267578125,53728000
|
| 572 |
+
2022-04-06,161.65049743652344,162.1999969482422,157.25450134277344,158.75599670410156,158.75599670410156,79056000
|
| 573 |
+
2022-04-07,158.39999389648438,160.07899475097656,154.51150512695312,157.7845001220703,157.7845001220703,68136000
|
| 574 |
+
2022-04-08,156.75,157.36849975585938,154.2310028076172,154.4604949951172,154.4604949951172,46002000
|
| 575 |
+
2022-04-11,152.71299743652344,154.13650512695312,150.5345001220703,151.1219940185547,151.1219940185547,52112000
|
| 576 |
+
2022-04-12,153.6925048828125,155.0989990234375,150.38299560546875,150.78750610351562,150.78750610351562,55178000
|
| 577 |
+
2022-04-13,150.01849365234375,156.02499389648438,149.60000610351562,155.54100036621094,155.54100036621094,53390000
|
| 578 |
+
2022-04-14,155.38999938964844,155.89700317382812,151.4720001220703,151.7064971923828,151.7064971923828,51598000
|
| 579 |
+
2022-04-18,151.52349853515625,154.0395050048828,150.25050354003906,152.78500366210938,152.78500366210938,46514000
|
| 580 |
+
2022-04-19,152.0294952392578,158.6490020751953,151.55050659179688,158.11549377441406,158.11549377441406,54926000
|
| 581 |
+
2022-04-20,157.6024932861328,157.6024932861328,153.60350036621094,153.9980010986328,153.9980010986328,59630000
|
| 582 |
+
2022-04-21,154.71400451660156,156.73800659179688,147.58949279785156,148.29600524902344,148.29600524902344,63970000
|
| 583 |
+
2022-04-22,148.25,149.61500549316406,143.69749450683594,144.35000610351562,144.35000610351562,73078000
|
| 584 |
+
2022-04-25,144.0229949951172,146.22149658203125,142.30650329589844,146.07400512695312,146.07400512695312,61874000
|
| 585 |
+
2022-04-26,144.8000030517578,144.8560028076172,138.92950439453125,139.39100646972656,139.39100646972656,77530000
|
| 586 |
+
2022-04-27,140.19149780273438,141.94850158691406,135.7834930419922,138.16700744628906,138.16700744628906,71336000
|
| 587 |
+
2022-04-28,142.17799377441406,145.9375,140.3000030517578,144.59649658203125,144.59649658203125,117316000
|
| 588 |
+
2022-04-29,129.8489990234375,130.76100158691406,121.625,124.28150177001953,124.28150177001953,272662000
|
| 589 |
+
2022-05-02,122.4010009765625,124.66799926757812,118.375,124.5,124.5,148788000
|
| 590 |
+
2022-05-03,124.05349731445312,126.22049713134766,122.82499694824219,124.25350189208984,124.25350189208984,79134000
|
| 591 |
+
2022-05-04,123.5999984741211,126.0,119.18299865722656,125.92849731445312,125.92849731445312,110746000
|
| 592 |
+
2022-05-05,123.0,123.4990005493164,115.07250213623047,116.40699768066406,116.40699768066406,144392000
|
| 593 |
+
2022-05-06,114.8499984741211,119.05049896240234,113.08149719238281,114.77249908447266,114.77249908447266,124260000
|
| 594 |
+
2022-05-09,111.3125,114.0,107.95700073242188,108.78900146484375,108.78900146484375,128124000
|
| 595 |
+
2022-05-10,111.25,112.64250183105469,107.1709976196289,108.85900115966797,108.85900115966797,105434000
|
| 596 |
+
2022-05-11,108.10350036621094,110.15599822998047,104.42849731445312,105.37200164794922,105.37200164794922,109704000
|
| 597 |
+
2022-05-12,102.75,110.78050231933594,102.40550231933594,106.93049621582031,106.93049621582031,132026000
|
| 598 |
+
2022-05-13,109.06900024414062,113.18399810791016,107.80000305175781,113.05500030517578,113.05500030517578,93684000
|
| 599 |
+
2022-05-16,113.0999984741211,113.99250030517578,110.35399627685547,110.81050109863281,110.81050109863281,74566000
|
| 600 |
+
2022-05-17,113.2750015258789,115.80000305175781,111.27649688720703,115.36849975585938,115.36849975585938,76448000
|
| 601 |
+
2022-05-18,111.43949890136719,112.85299682617188,106.2490005493164,107.11250305175781,107.11250305175781,108380000
|
| 602 |
+
2022-05-19,106.28050231933594,110.03399658203125,106.19300079345703,107.31900024414062,107.31900024414062,88142000
|
| 603 |
+
2022-05-20,109.56849670410156,109.89800262451172,105.0094985961914,107.59100341796875,107.59100341796875,99500000
|
| 604 |
+
2022-05-23,108.46099853515625,108.81900024414062,103.94999694824219,107.55699920654297,107.55699920654297,107798000
|
| 605 |
+
2022-05-24,104.0250015258789,105.4000015258789,101.26000213623047,104.0999984741211,104.0999984741211,102934000
|
| 606 |
+
2022-05-25,103.65550231933594,108.17500305175781,103.6500015258789,106.7750015258789,106.7750015258789,93120000
|
| 607 |
+
2022-05-26,107.97000122070312,112.66549682617188,107.45349884033203,111.07749938964844,111.07749938964844,93002000
|
| 608 |
+
2022-05-27,113.55000305175781,115.18699645996094,112.62799835205078,115.14649963378906,115.14649963378906,93660000
|
| 609 |
+
2022-05-31,116.27999877929688,121.99449920654297,115.67500305175781,120.20950317382812,120.20950317382812,144634000
|
| 610 |
+
2022-06-01,122.25599670410156,125.17900085449219,120.62249755859375,121.68399810791016,121.68399810791016,127528000
|
| 611 |
+
2022-06-02,121.68399810791016,125.61000061035156,120.04499816894531,125.51100158691406,125.51100158691406,100560000
|
| 612 |
+
2022-06-03,124.19999694824219,124.4000015258789,121.04650115966797,122.3499984741211,122.3499984741211,97604000
|
| 613 |
+
2022-06-06,125.25,128.99000549316406,123.80999755859375,124.79000091552734,124.79000091552734,135269000
|
| 614 |
+
2022-06-07,122.01000213623047,124.0999984741211,120.62999725341797,123.0,123.0,85156700
|
| 615 |
+
2022-06-08,122.61000061035156,123.75,120.75,121.18000030517578,121.18000030517578,64926600
|
| 616 |
+
2022-06-09,119.98999786376953,121.30000305175781,116.0999984741211,116.1500015258789,116.1500015258789,67029800
|
| 617 |
+
2022-06-10,113.41999816894531,114.5,109.05000305175781,109.6500015258789,109.6500015258789,87266000
|
| 618 |
+
2022-06-13,104.19000244140625,106.54000091552734,101.86000061035156,103.66999816894531,103.66999816894531,99277700
|
| 619 |
+
2022-06-14,104.19000244140625,104.87999725341797,101.43000030517578,102.30999755859375,102.30999755859375,69728800
|
| 620 |
+
2022-06-15,103.86000061035156,109.05999755859375,103.52999877929688,107.66999816894531,107.66999816894531,85011100
|
| 621 |
+
2022-06-16,104.47000122070312,104.58000183105469,102.01000213623047,103.66000366210938,103.66000366210938,82186300
|
| 622 |
+
2022-06-17,102.80000305175781,106.9800033569336,102.51000213623047,106.22000122070312,106.22000122070312,99772100
|
| 623 |
+
2022-06-21,108.19999694824219,111.62999725341797,103.55999755859375,108.68000030517578,108.68000030517578,70901200
|
| 624 |
+
2022-06-22,107.43000030517578,112.12999725341797,107.0199966430664,108.94999694824219,108.94999694824219,60040100
|
| 625 |
+
2022-06-23,110.38999938964844,113.0,107.93000030517578,112.44000244140625,112.44000244140625,64345300
|
| 626 |
+
2022-06-24,112.37999725341797,116.70999908447266,111.43000030517578,116.45999908447266,116.45999908447266,69867600
|
| 627 |
+
2022-06-27,117.08999633789062,117.9800033569336,112.69999694824219,113.22000122070312,113.22000122070312,62133200
|
| 628 |
+
2022-06-28,113.5,114.8499984741211,107.04000091552734,107.4000015258789,107.4000015258789,74942900
|
| 629 |
+
2022-06-29,107.37999725341797,110.98999786376953,106.91000366210938,108.91999816894531,108.91999816894531,66375300
|
| 630 |
+
2022-06-30,108.11000061035156,108.18000030517578,102.5199966430664,106.20999908447266,106.20999908447266,97679400
|
| 631 |
+
2022-07-01,106.29000091552734,109.75,105.8499984741211,109.55999755859375,109.55999755859375,73021200
|
| 632 |
+
2022-07-05,107.5999984741211,114.08000183105469,106.31999969482422,113.5,113.5,76583700
|
| 633 |
+
2022-07-06,113.20999908447266,115.4800033569336,112.01000213623047,114.33000183105469,114.33000183105469,66958900
|
| 634 |
+
2022-07-07,113.8499984741211,116.98999786376953,113.48999786376953,116.33000183105469,116.33000183105469,57872300
|
| 635 |
+
2022-07-08,114.5999984741211,116.58000183105469,113.69000244140625,115.54000091552734,115.54000091552734,45719700
|
| 636 |
+
2022-07-11,114.08000183105469,114.30000305175781,110.87000274658203,111.75,111.75,53487600
|
| 637 |
+
2022-07-12,112.16000366210938,113.2300033569336,108.33999633789062,109.22000122070312,109.22000122070312,54280300
|
| 638 |
+
2022-07-13,107.02999877929688,111.77999877929688,106.01000213623047,110.4000015258789,110.4000015258789,61353800
|
| 639 |
+
2022-07-14,110.23999786376953,111.18000030517578,107.58000183105469,110.62999725341797,110.62999725341797,51163100
|
| 640 |
+
2022-07-15,112.5,115.58999633789062,111.58999633789062,113.55000305175781,113.55000305175781,84317800
|
| 641 |
+
2022-07-18,115.0,117.23999786376953,113.1500015258789,113.76000213623047,113.76000213623047,59115400
|
| 642 |
+
2022-07-19,115.69999694824219,118.94999694824219,114.02999877929688,118.20999908447266,118.20999908447266,60990000
|
| 643 |
+
2022-07-20,118.62000274658203,123.4800033569336,118.31999969482422,122.7699966430664,122.7699966430664,71268300
|
| 644 |
+
2022-07-21,123.19999694824219,124.8499984741211,121.26000213623047,124.62999725341797,124.62999725341797,60239900
|
| 645 |
+
2022-07-22,125.01000213623047,125.5,121.3499984741211,122.41999816894531,122.41999816894531,51463800
|
| 646 |
+
2022-07-25,122.69999694824219,123.63999938964844,120.02999877929688,121.13999938964844,121.13999938964844,50221300
|
| 647 |
+
2022-07-26,115.79000091552734,118.1500015258789,114.52999877929688,114.80999755859375,114.80999755859375,67075100
|
| 648 |
+
2022-07-27,117.30999755859375,121.9000015258789,117.16000366210938,120.97000122070312,120.97000122070312,61582000
|
| 649 |
+
2022-07-28,121.56999969482422,122.83999633789062,118.08000183105469,122.27999877929688,122.27999877929688,82245500
|
| 650 |
+
2022-07-29,134.89999389648438,137.64999389648438,132.41000366210938,134.9499969482422,134.9499969482422,148892900
|
| 651 |
+
2022-08-01,134.9600067138672,138.8300018310547,133.50999450683594,135.38999938964844,135.38999938964844,76846900
|
| 652 |
+
2022-08-02,134.72000122070312,137.44000244140625,134.08999633789062,134.16000366210938,134.16000366210938,61922400
|
| 653 |
+
2022-08-03,136.2100067138672,140.49000549316406,136.0500030517578,139.52000427246094,139.52000427246094,71827800
|
| 654 |
+
2022-08-04,140.5800018310547,143.55999755859375,139.5500030517578,142.57000732421875,142.57000732421875,70585000
|
| 655 |
+
2022-08-05,140.10000610351562,142.86000061035156,139.60000610351562,140.8000030517578,140.8000030517578,50686900
|
| 656 |
+
2022-08-08,142.0500030517578,144.22999572753906,138.2899932861328,139.41000366210938,139.41000366210938,52229000
|
| 657 |
+
2022-08-09,138.0500030517578,138.9499969482422,136.2100067138672,137.8300018310547,137.8300018310547,40434700
|
| 658 |
+
2022-08-10,142.89999389648438,144.60000610351562,141.00999450683594,142.69000244140625,142.69000244140625,54773800
|
| 659 |
+
2022-08-11,143.86000061035156,144.49000549316406,139.75999450683594,140.63999938964844,140.63999938964844,44867300
|
| 660 |
+
2022-08-12,142.0500030517578,143.57000732421875,140.1199951171875,143.5500030517578,143.5500030517578,47643500
|
| 661 |
+
2022-08-15,142.8000030517578,143.75999450683594,141.49000549316406,143.17999267578125,143.17999267578125,39014600
|
| 662 |
+
2022-08-16,143.91000366210938,146.57000732421875,142.0,144.77999877929688,144.77999877929688,59102900
|
| 663 |
+
2022-08-17,142.69000244140625,143.3800048828125,140.77999877929688,142.10000610351562,142.10000610351562,48149800
|
| 664 |
+
2022-08-18,141.32000732421875,142.77000427246094,140.3800048828125,142.3000030517578,142.3000030517578,37458700
|
| 665 |
+
2022-08-19,140.47000122070312,141.11000061035156,137.91000366210938,138.22999572753906,138.22999572753906,47792800
|
| 666 |
+
2022-08-22,135.72000122070312,136.32000732421875,132.85000610351562,133.22000122070312,133.22000122070312,50461500
|
| 667 |
+
2022-08-23,133.41000366210938,134.99000549316406,132.9499969482422,133.6199951171875,133.6199951171875,36252100
|
| 668 |
+
2022-08-24,132.75,135.47000122070312,132.10000610351562,133.8000030517578,133.8000030517578,38627000
|
| 669 |
+
2022-08-25,135.25999450683594,137.4199981689453,134.27999877929688,137.27999877929688,137.27999877929688,37496300
|
| 670 |
+
2022-08-26,136.5500030517578,137.8300018310547,130.5,130.75,130.75,53322700
|
| 671 |
+
2022-08-29,129.89999389648438,131.9499969482422,128.77000427246094,129.7899932861328,129.7899932861328,48101600
|
| 672 |
+
2022-08-30,131.25,132.07000732421875,126.8499984741211,128.72999572753906,128.72999572753906,49203000
|
| 673 |
+
2022-08-31,129.4499969482422,130.58999633789062,126.73999786376953,126.7699966430664,126.7699966430664,53648700
|
| 674 |
+
2022-09-01,126.0,128.02000427246094,123.66000366210938,127.81999969482422,127.81999969482422,56636100
|
| 675 |
+
2022-09-02,129.5,131.3800048828125,126.38999938964844,127.51000213623047,127.51000213623047,57429800
|
| 676 |
+
2022-09-06,127.91999816894531,128.6199951171875,124.73999786376953,126.11000061035156,126.11000061035156,43888600
|
| 677 |
+
2022-09-07,126.12000274658203,129.82000732421875,125.4000015258789,129.47999572753906,129.47999572753906,47900300
|
| 678 |
+
2022-09-08,127.72000122070312,130.27999877929688,127.0999984741211,129.82000732421875,129.82000732421875,43988500
|
| 679 |
+
2022-09-09,130.91000366210938,133.69000244140625,130.75999450683594,133.27000427246094,133.27000427246094,49387600
|
| 680 |
+
2022-09-12,134.10000610351562,136.49000549316406,134.0,136.4499969482422,136.4499969482422,53826900
|
| 681 |
+
2022-09-13,131.00999450683594,131.39999389648438,126.2699966430664,126.81999969482422,126.81999969482422,72694000
|
| 682 |
+
2022-09-14,127.36000061035156,128.83999633789062,126.33000183105469,128.5500030517578,128.5500030517578,45316800
|
| 683 |
+
2022-09-15,127.37999725341797,130.3699951171875,125.5,126.27999877929688,126.27999877929688,52887200
|
| 684 |
+
2022-09-16,122.77999877929688,123.87000274658203,120.69999694824219,123.52999877929688,123.52999877929688,115667800
|
| 685 |
+
2022-09-19,122.16000366210938,124.70999908447266,121.80000305175781,124.66000366210938,124.66000366210938,47279700
|
| 686 |
+
2022-09-20,123.3499984741211,124.4000015258789,121.13999938964844,122.19000244140625,122.19000244140625,47698400
|
| 687 |
+
2022-09-21,122.48999786376953,123.76000213623047,118.44999694824219,118.54000091552734,118.54000091552734,58498900
|
| 688 |
+
2022-09-22,117.08000183105469,118.79000091552734,116.26000213623047,117.30999755859375,117.30999755859375,55229200
|
| 689 |
+
2022-09-23,116.0,116.05000305175781,112.05999755859375,113.77999877929688,113.77999877929688,65126700
|
| 690 |
+
2022-09-26,113.30000305175781,117.33999633789062,113.12999725341797,115.1500015258789,115.1500015258789,62723300
|
| 691 |
+
2022-09-27,117.19999694824219,118.31999969482422,113.05000305175781,114.41000366210938,114.41000366210938,60094700
|
| 692 |
+
2022-09-28,114.37999725341797,118.69999694824219,113.80000305175781,118.01000213623047,118.01000213623047,55763800
|
| 693 |
+
2022-09-29,115.5999984741211,116.06999969482422,113.05999755859375,114.80000305175781,114.80000305175781,58969700
|
| 694 |
+
2022-09-30,114.08000183105469,116.91999816894531,112.83999633789062,113.0,113.0,59479600
|
| 695 |
+
2022-10-03,113.58000183105469,116.91000366210938,112.44999694824219,115.87999725341797,115.87999725341797,50941900
|
| 696 |
+
2022-10-04,119.88999938964844,123.0,119.79000091552734,121.08999633789062,121.08999633789062,62812600
|
| 697 |
+
2022-10-05,118.58000183105469,121.75,117.69000244140625,120.94999694824219,120.94999694824219,48217500
|
| 698 |
+
2022-10-06,120.7699966430664,121.52999877929688,119.5,120.30000305175781,120.30000305175781,42253800
|
| 699 |
+
2022-10-07,118.0,118.16999816894531,113.87999725341797,114.55999755859375,114.55999755859375,54678000
|
| 700 |
+
2022-10-10,115.0999984741211,116.25,112.43000030517578,113.66999816894531,113.66999816894531,42339700
|
| 701 |
+
2022-10-11,112.70999908447266,115.4800033569336,110.38999938964844,112.20999908447266,112.20999908447266,56432200
|
| 702 |
+
2022-10-12,112.48999786376953,113.83000183105469,111.4000015258789,112.9000015258789,112.9000015258789,45728700
|
| 703 |
+
2022-10-13,107.87999725341797,113.44000244140625,105.3499984741211,112.52999877929688,112.52999877929688,86868100
|
| 704 |
+
2022-10-14,114.0999984741211,114.95999908447266,106.5999984741211,106.9000015258789,106.9000015258789,67737300
|
| 705 |
+
2022-10-17,110.11000061035156,114.19000244140625,110.08999633789062,113.79000091552734,113.79000091552734,62782000
|
| 706 |
+
2022-10-18,119.05999755859375,119.5199966430664,114.79000091552734,116.36000061035156,116.36000061035156,65607400
|
| 707 |
+
2022-10-19,114.70999908447266,116.58999633789062,113.22000122070312,115.06999969482422,115.06999969482422,47198100
|
| 708 |
+
2022-10-20,113.83000183105469,118.23999786376953,113.51000213623047,115.25,115.25,48795100
|
| 709 |
+
2022-10-21,114.79000091552734,119.58999633789062,114.5,119.31999969482422,119.31999969482422,55660500
|
| 710 |
+
2022-10-24,119.9800033569336,120.38999938964844,116.56999969482422,119.81999969482422,119.81999969482422,49531500
|
| 711 |
+
2022-10-25,119.6500015258789,121.31999969482422,118.94999694824219,120.5999984741211,120.5999984741211,50934600
|
| 712 |
+
2022-10-26,116.0,119.3499984741211,114.76000213623047,115.66000366210938,115.66000366210938,68802300
|
| 713 |
+
2022-10-27,113.91999816894531,114.12000274658203,109.7699966430664,110.95999908447266,110.95999908447266,129605400
|
| 714 |
+
2022-10-28,97.91000366210938,103.95999908447266,97.66000366210938,103.41000366210938,103.41000366210938,223133400
|
| 715 |
+
2022-10-31,103.55999755859375,104.87000274658203,100.73999786376953,102.44000244140625,102.44000244140625,99251400
|
| 716 |
+
2022-11-01,103.98999786376953,104.58000183105469,96.05999755859375,96.79000091552734,96.79000091552734,153370000
|
| 717 |
+
2022-11-02,97.31999969482422,97.73999786376953,92.01000213623047,92.12000274658203,92.12000274658203,135761800
|
| 718 |
+
2022-11-03,92.47000122070312,93.5,89.0199966430664,89.30000305175781,89.30000305175781,136683300
|
| 719 |
+
2022-11-04,91.48999786376953,92.44000244140625,88.04000091552734,90.9800033569336,90.9800033569336,129101300
|
| 720 |
+
2022-11-07,91.94999694824219,92.0999984741211,89.04000091552734,90.52999877929688,90.52999877929688,77495700
|
| 721 |
+
2022-11-08,90.79000091552734,91.72000122070312,88.2300033569336,89.9800033569336,89.9800033569336,88703400
|
| 722 |
+
2022-11-09,89.47000122070312,89.4800033569336,85.87000274658203,86.13999938964844,86.13999938964844,90796200
|
| 723 |
+
2022-11-10,92.94000244140625,98.69000244140625,91.6500015258789,96.62999725341797,96.62999725341797,173414900
|
| 724 |
+
2022-11-11,97.87999725341797,101.19000244140625,96.66000366210938,100.79000091552734,100.79000091552734,111590500
|
| 725 |
+
2022-11-14,98.7699966430664,100.12000274658203,97.29000091552734,98.48999786376953,98.48999786376953,99533100
|
| 726 |
+
2022-11-15,103.20999908447266,103.79000091552734,97.33999633789062,98.94000244140625,98.94000244140625,111336300
|
| 727 |
+
2022-11-16,96.8499984741211,98.48999786376953,95.54000091552734,97.12000274658203,97.12000274658203,87958800
|
| 728 |
+
2022-11-17,95.37000274658203,96.97000122070312,94.02999877929688,94.8499984741211,94.8499984741211,82617900
|
| 729 |
+
2022-11-18,95.94999694824219,95.98999786376953,92.4800033569336,94.13999938964844,94.13999938964844,72428200
|
| 730 |
+
2022-11-21,93.97000122070312,95.0199966430664,90.58999633789062,92.45999908447266,92.45999908447266,84330300
|
| 731 |
+
2022-11-22,92.62000274658203,93.3499984741211,90.87000274658203,93.19999694824219,93.19999694824219,62192000
|
| 732 |
+
2022-11-23,93.23999786376953,94.58000183105469,92.83000183105469,94.12999725341797,94.12999725341797,59414700
|
| 733 |
+
2022-11-25,93.79000091552734,94.43000030517578,93.06999969482422,93.41000366210938,93.41000366210938,35088600
|
| 734 |
+
2022-11-28,93.93000030517578,96.4000015258789,93.43000030517578,93.94999694824219,93.94999694824219,74943100
|
| 735 |
+
2022-11-29,94.04000091552734,94.41000366210938,91.44000244140625,92.41999816894531,92.41999816894531,65567300
|
| 736 |
+
2022-11-30,92.47000122070312,96.54000091552734,91.52999877929688,96.54000091552734,96.54000091552734,102805800
|
| 737 |
+
2022-12-01,96.98999786376953,97.2300033569336,94.91999816894531,95.5,95.5,68488000
|
| 738 |
+
2022-12-02,94.4800033569336,95.36000061035156,93.77999877929688,94.12999725341797,94.12999725341797,72496400
|
| 739 |
+
2022-12-05,93.05000305175781,94.05999755859375,90.81999969482422,91.01000213623047,91.01000213623047,71535500
|
| 740 |
+
2022-12-06,90.5,91.04000091552734,87.9000015258789,88.25,88.25,75503600
|
| 741 |
+
2022-12-07,88.33999633789062,89.88999938964844,87.4800033569336,88.45999908447266,88.45999908447266,68086900
|
| 742 |
+
2022-12-08,89.23999786376953,90.86000061035156,87.87999725341797,90.3499984741211,90.3499984741211,73305900
|
| 743 |
+
2022-12-09,88.9000015258789,90.30000305175781,88.62999725341797,89.08999633789062,89.08999633789062,67398500
|
| 744 |
+
2022-12-12,89.20999908447266,90.58000183105469,87.87000274658203,90.55000305175781,90.55000305175781,61999800
|
| 745 |
+
2022-12-13,95.2300033569336,96.25,90.5199966430664,92.48999786376953,92.48999786376953,100212000
|
| 746 |
+
2022-12-14,92.5,93.45999908447266,89.87000274658203,91.58000183105469,91.58000183105469,70298000
|
| 747 |
+
2022-12-15,89.88999938964844,89.97000122070312,87.47000122070312,88.44999694824219,88.44999694824219,84802900
|
| 748 |
+
2022-12-16,88.2699966430664,89.3499984741211,86.7300033569336,87.86000061035156,87.86000061035156,146144100
|
| 749 |
+
2022-12-19,87.51000213623047,87.62999725341797,84.51000213623047,84.91999816894531,84.91999816894531,83531500
|
| 750 |
+
2022-12-20,85.33000183105469,86.61000061035156,84.33000183105469,85.19000244140625,85.19000244140625,74348300
|
| 751 |
+
2022-12-21,86.18000030517578,87.2300033569336,85.20999908447266,86.7699966430664,86.7699966430664,59267200
|
| 752 |
+
2022-12-22,85.5199966430664,85.68000030517578,82.25,83.79000091552734,83.79000091552734,81431300
|
| 753 |
+
2022-12-23,83.25,85.77999877929688,82.93000030517578,85.25,85.25,57433700
|
| 754 |
+
2022-12-27,84.97000122070312,85.3499984741211,83.0,83.04000091552734,83.04000091552734,57284000
|
| 755 |
+
2022-12-28,82.80000305175781,83.4800033569336,81.69000244140625,81.81999969482422,81.81999969482422,58228600
|
| 756 |
+
2022-12-29,82.87000274658203,84.55000305175781,82.55000305175781,84.18000030517578,84.18000030517578,54995900
|
| 757 |
+
2022-12-30,83.12000274658203,84.05000305175781,82.47000122070312,84.0,84.0,62401200
|
data/MSFT_data.csv
ADDED
|
@@ -0,0 +1,746 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
Date,Open,High,Low,Close,Adj Close,Volume
|
| 2 |
+
2020-01-07,159.32000732421875,159.6699981689453,157.32000732421875,157.5800018310547,152.8137664794922,21634100
|
| 3 |
+
2020-01-08,158.92999267578125,160.8000030517578,157.9499969482422,160.08999633789062,155.2478485107422,27746500
|
| 4 |
+
2020-01-09,161.83999633789062,162.22000122070312,161.02999877929688,162.08999633789062,157.18734741210938,21385000
|
| 5 |
+
2020-01-10,162.82000732421875,163.22000122070312,161.17999267578125,161.33999633789062,156.46002197265625,20725900
|
| 6 |
+
2020-01-13,161.75999450683594,163.30999755859375,161.25999450683594,163.27999877929688,158.3413543701172,21626500
|
| 7 |
+
2020-01-14,163.38999938964844,163.60000610351562,161.72000122070312,162.1300048828125,157.2261505126953,23477400
|
| 8 |
+
2020-01-15,162.6199951171875,163.94000244140625,162.57000732421875,163.17999267578125,158.24435424804688,21417900
|
| 9 |
+
2020-01-16,164.35000610351562,166.24000549316406,164.02999877929688,166.1699981689453,161.14395141601562,23865400
|
| 10 |
+
2020-01-17,167.4199981689453,167.47000122070312,165.42999267578125,167.10000610351562,162.0458221435547,34371700
|
| 11 |
+
2020-01-21,166.67999267578125,168.19000244140625,166.42999267578125,166.5,161.46395874023438,29517200
|
| 12 |
+
2020-01-22,167.39999389648438,167.49000549316406,165.67999267578125,165.6999969482422,160.68817138671875,24138800
|
| 13 |
+
2020-01-23,166.19000244140625,166.8000030517578,165.27000427246094,166.72000122070312,161.6773223876953,19680800
|
| 14 |
+
2020-01-24,167.50999450683594,167.52999877929688,164.4499969482422,165.0399932861328,160.04812622070312,24918100
|
| 15 |
+
2020-01-27,161.14999389648438,163.3800048828125,160.1999969482422,162.27999877929688,157.37159729003906,32078100
|
| 16 |
+
2020-01-28,163.77999877929688,165.75999450683594,163.07000732421875,165.4600067138672,160.45542907714844,24899900
|
| 17 |
+
2020-01-29,167.83999633789062,168.75,165.69000244140625,168.0399932861328,162.95738220214844,34754500
|
| 18 |
+
2020-01-30,174.0500030517578,174.0500030517578,170.7899932861328,172.77999877929688,167.5540008544922,51597500
|
| 19 |
+
2020-01-31,172.2100067138672,172.39999389648438,169.5800018310547,170.22999572753906,165.08116149902344,36142700
|
| 20 |
+
2020-02-03,170.42999267578125,174.5,170.39999389648438,174.3800048828125,169.10562133789062,30107000
|
| 21 |
+
2020-02-04,177.13999938964844,180.63999938964844,176.30999755859375,180.1199951171875,174.67198181152344,36433300
|
| 22 |
+
2020-02-05,184.02999877929688,184.1999969482422,178.41000366210938,179.89999389648438,174.45864868164062,39186300
|
| 23 |
+
2020-02-06,180.97000122070312,183.82000732421875,180.05999755859375,183.6300048828125,178.0758514404297,27751400
|
| 24 |
+
2020-02-07,182.85000610351562,185.6300048828125,182.47999572753906,183.88999938964844,178.32798767089844,33529100
|
| 25 |
+
2020-02-10,183.5800018310547,188.83999633789062,183.25,188.6999969482422,182.99246215820312,35844300
|
| 26 |
+
2020-02-11,190.64999389648438,190.6999969482422,183.5,184.44000244140625,178.86134338378906,53159900
|
| 27 |
+
2020-02-12,185.5800018310547,185.85000610351562,181.85000610351562,184.7100067138672,179.12318420410156,47062900
|
| 28 |
+
2020-02-13,183.0800018310547,186.22999572753906,182.8699951171875,183.7100067138672,178.15342712402344,35295800
|
| 29 |
+
2020-02-14,183.25,185.41000366210938,182.64999389648438,185.35000610351562,179.74380493164062,23149500
|
| 30 |
+
2020-02-18,185.61000061035156,187.6999969482422,185.5,187.22999572753906,181.5669403076172,27792200
|
| 31 |
+
2020-02-19,188.05999755859375,188.17999267578125,186.47000122070312,187.27999877929688,182.1114959716797,29997500
|
| 32 |
+
2020-02-20,186.9499969482422,187.25,181.10000610351562,184.4199981689453,179.3303985595703,36862400
|
| 33 |
+
2020-02-21,183.1699981689453,183.5,177.25,178.58999633789062,173.66131591796875,48572600
|
| 34 |
+
2020-02-24,167.77000427246094,174.5500030517578,163.22999572753906,170.88999938964844,166.17379760742188,68311100
|
| 35 |
+
2020-02-25,174.1999969482422,174.83999633789062,167.64999389648438,168.07000732421875,163.43165588378906,68073300
|
| 36 |
+
2020-02-26,169.7100067138672,173.25999450683594,168.2100067138672,170.1699981689453,165.47369384765625,56206100
|
| 37 |
+
2020-02-27,163.32000732421875,167.02999877929688,157.97999572753906,158.17999267578125,153.81459045410156,93174900
|
| 38 |
+
2020-02-28,152.41000366210938,163.7100067138672,152.0,162.00999450683594,157.53887939453125,97012700
|
| 39 |
+
2020-03-02,165.30999755859375,172.9199981689453,162.30999755859375,172.7899932861328,168.02139282226562,71030800
|
| 40 |
+
2020-03-03,173.8000030517578,175.0,162.25999450683594,164.50999450683594,159.9698944091797,71677000
|
| 41 |
+
2020-03-04,168.49000549316406,170.6999969482422,165.6199951171875,170.5500030517578,165.84320068359375,49814400
|
| 42 |
+
2020-03-05,166.0500030517578,170.8699951171875,165.69000244140625,166.27000427246094,161.68130493164062,47817300
|
| 43 |
+
2020-03-06,162.61000061035156,163.11000061035156,156.0,161.57000732421875,157.1110382080078,72821100
|
| 44 |
+
2020-03-09,151.0,157.75,150.0,150.6199951171875,146.4632110595703,70419300
|
| 45 |
+
2020-03-10,158.16000366210938,161.02999877929688,152.5800018310547,160.9199981689453,156.47898864746094,65354400
|
| 46 |
+
2020-03-11,157.1300048828125,157.6999969482422,151.14999389648438,153.6300048828125,149.39016723632812,56371600
|
| 47 |
+
2020-03-12,145.3000030517578,153.47000122070312,138.5800018310547,139.05999755859375,135.2222900390625,93226400
|
| 48 |
+
2020-03-13,147.5,161.91000366210938,140.72999572753906,158.8300018310547,154.4466552734375,92727400
|
| 49 |
+
2020-03-16,140.0,149.35000610351562,135.0,135.4199981689453,131.6826934814453,87905900
|
| 50 |
+
2020-03-17,140.0,147.5,135.0,146.57000732421875,142.52499389648438,81059800
|
| 51 |
+
2020-03-18,138.0,146.0,135.02000427246094,140.39999389648438,136.52525329589844,81593200
|
| 52 |
+
2020-03-19,142.77000427246094,150.14999389648438,139.0,142.7100067138672,138.7715301513672,85922700
|
| 53 |
+
2020-03-20,146.0,147.10000610351562,135.86000061035156,137.35000610351562,133.55946350097656,84866200
|
| 54 |
+
2020-03-23,137.00999450683594,140.57000732421875,132.52000427246094,135.97999572753906,132.2272491455078,78975200
|
| 55 |
+
2020-03-24,143.75,149.60000610351562,141.27000427246094,148.33999633789062,144.2461700439453,82516700
|
| 56 |
+
2020-03-25,148.91000366210938,154.3300018310547,144.44000244140625,146.9199981689453,142.8653564453125,75638200
|
| 57 |
+
2020-03-26,148.39999389648438,156.66000366210938,148.3699951171875,156.11000061035156,151.8017120361328,64568100
|
| 58 |
+
2020-03-27,151.75,154.88999938964844,149.1999969482422,149.6999969482422,145.56861877441406,57042300
|
| 59 |
+
2020-03-30,152.44000244140625,160.60000610351562,150.00999450683594,160.22999572753906,155.8080291748047,63420300
|
| 60 |
+
2020-03-31,159.39999389648438,164.77999877929688,156.55999755859375,157.7100067138672,153.35757446289062,77927200
|
| 61 |
+
2020-04-01,153.0,157.75,150.82000732421875,152.11000061035156,147.912109375,57969900
|
| 62 |
+
2020-04-02,151.86000061035156,155.47999572753906,150.36000061035156,155.25999450683594,150.9751739501953,49630700
|
| 63 |
+
2020-04-03,155.10000610351562,157.3800048828125,152.19000244140625,153.8300018310547,149.5846405029297,41243300
|
| 64 |
+
2020-04-06,160.32000732421875,166.5,157.5800018310547,165.27000427246094,160.7089385986328,67111700
|
| 65 |
+
2020-04-07,169.58999633789062,170.0,163.25999450683594,163.49000549316406,158.97805786132812,62769000
|
| 66 |
+
2020-04-08,165.6699981689453,166.6699981689453,163.5,165.1300048828125,160.57276916503906,48318200
|
| 67 |
+
2020-04-09,166.36000061035156,167.3699951171875,163.3300018310547,165.13999938964844,160.58251953125,51385100
|
| 68 |
+
2020-04-13,164.35000610351562,165.57000732421875,162.3000030517578,165.50999450683594,160.94229125976562,41905300
|
| 69 |
+
2020-04-14,169.0,173.75,168.0,173.6999969482422,168.90626525878906,52874300
|
| 70 |
+
2020-04-15,171.1999969482422,173.57000732421875,169.24000549316406,171.8800048828125,167.13648986816406,40940800
|
| 71 |
+
2020-04-16,174.3000030517578,177.27999877929688,172.89999389648438,177.0399932861328,172.15408325195312,50479600
|
| 72 |
+
2020-04-17,179.5,180.0,175.8699951171875,178.60000610351562,173.67105102539062,52765600
|
| 73 |
+
2020-04-20,176.6300048828125,178.75,174.99000549316406,175.05999755859375,170.228759765625,36669600
|
| 74 |
+
2020-04-21,173.5,173.6699981689453,166.11000061035156,167.82000732421875,163.18856811523438,56203700
|
| 75 |
+
2020-04-22,171.38999938964844,174.0,170.82000732421875,173.52000427246094,168.73126220703125,34620200
|
| 76 |
+
2020-04-23,174.11000061035156,175.05999755859375,170.91000366210938,171.4199981689453,166.689208984375,32790800
|
| 77 |
+
2020-04-24,172.05999755859375,174.55999755859375,170.7100067138672,174.5500030517578,169.73280334472656,34277600
|
| 78 |
+
2020-04-27,176.58999633789062,176.89999389648438,173.3000030517578,174.0500030517578,169.2466278076172,33194400
|
| 79 |
+
2020-04-28,175.58999633789062,175.6699981689453,169.38999938964844,169.80999755859375,165.12364196777344,34392700
|
| 80 |
+
2020-04-29,173.22000122070312,177.67999267578125,171.8800048828125,177.42999267578125,172.53335571289062,51286600
|
| 81 |
+
2020-04-30,180.0,180.39999389648438,176.22999572753906,179.2100067138672,174.2642059326172,53875900
|
| 82 |
+
2020-05-01,175.8000030517578,178.63999938964844,174.00999450683594,174.57000732421875,169.75225830078125,39370500
|
| 83 |
+
2020-05-04,174.49000549316406,179.0,173.8000030517578,178.83999633789062,173.90443420410156,30372900
|
| 84 |
+
2020-05-05,180.6199951171875,183.64999389648438,179.89999389648438,180.75999450683594,175.7714385986328,36839200
|
| 85 |
+
2020-05-06,182.0800018310547,184.1999969482422,181.6300048828125,182.5399932861328,177.50228881835938,32139300
|
| 86 |
+
2020-05-07,184.1699981689453,184.5500030517578,182.5800018310547,183.60000610351562,178.53306579589844,28316000
|
| 87 |
+
2020-05-08,184.97999572753906,185.0,183.36000061035156,184.67999267578125,179.58323669433594,30877800
|
| 88 |
+
2020-05-11,183.14999389648438,187.50999450683594,182.85000610351562,186.74000549316406,181.58641052246094,30892700
|
| 89 |
+
2020-05-12,186.8000030517578,187.0399932861328,182.3000030517578,182.50999450683594,177.47312927246094,32038200
|
| 90 |
+
2020-05-13,182.5500030517578,184.0500030517578,176.5399932861328,179.75,174.78932189941406,44711500
|
| 91 |
+
2020-05-14,177.5399932861328,180.69000244140625,175.67999267578125,180.52999877929688,175.54779052734375,41873900
|
| 92 |
+
2020-05-15,179.05999755859375,187.05999755859375,177.0,183.16000366210938,178.105224609375,46610400
|
| 93 |
+
2020-05-18,185.75,186.1999969482422,183.9600067138672,184.91000366210938,179.80690002441406,35264500
|
| 94 |
+
2020-05-19,185.02999877929688,186.60000610351562,183.49000549316406,183.6300048828125,178.56224060058594,26799100
|
| 95 |
+
2020-05-20,184.80999755859375,185.85000610351562,183.94000244140625,185.66000366210938,181.0389862060547,31261300
|
| 96 |
+
2020-05-21,185.39999389648438,186.6699981689453,183.2899932861328,183.42999267578125,178.86451721191406,29119500
|
| 97 |
+
2020-05-22,183.19000244140625,184.4600067138672,182.5399932861328,183.50999450683594,178.94252014160156,20826900
|
| 98 |
+
2020-05-26,186.33999633789062,186.5,181.10000610351562,181.57000732421875,177.05084228515625,36073600
|
| 99 |
+
2020-05-27,180.1999969482422,181.99000549316406,176.60000610351562,181.80999755859375,177.28482055664062,39517100
|
| 100 |
+
2020-05-28,180.74000549316406,184.14999389648438,180.3800048828125,181.39999389648438,176.88504028320312,33810200
|
| 101 |
+
2020-05-29,182.72999572753906,184.27000427246094,180.41000366210938,183.25,178.68899536132812,42130400
|
| 102 |
+
2020-06-01,182.5399932861328,183.0,181.4600067138672,182.8300018310547,178.27944946289062,22622400
|
| 103 |
+
2020-06-02,184.25,185.0,181.35000610351562,184.91000366210938,180.3076934814453,30794600
|
| 104 |
+
2020-06-03,184.82000732421875,185.94000244140625,183.5800018310547,185.36000061035156,180.74647521972656,27311000
|
| 105 |
+
2020-06-04,184.3000030517578,185.83999633789062,182.3000030517578,182.9199981689453,178.36720275878906,28761800
|
| 106 |
+
2020-06-05,182.6199951171875,187.72999572753906,182.00999450683594,187.1999969482422,182.54067993164062,39893600
|
| 107 |
+
2020-06-08,185.94000244140625,188.5500030517578,184.44000244140625,188.36000061035156,183.67178344726562,33211600
|
| 108 |
+
2020-06-09,188.0,190.6999969482422,187.25999450683594,189.8000030517578,185.0759735107422,29783900
|
| 109 |
+
2020-06-10,191.1300048828125,198.52000427246094,191.00999450683594,196.83999633789062,191.94076538085938,43872300
|
| 110 |
+
2020-06-11,193.1300048828125,195.75999450683594,186.07000732421875,186.27000427246094,181.63381958007812,52854700
|
| 111 |
+
2020-06-12,190.5399932861328,191.72000122070312,185.17999267578125,187.74000549316406,183.06724548339844,43373600
|
| 112 |
+
2020-06-15,184.5800018310547,190.82000732421875,184.00999450683594,188.94000244140625,184.2373809814453,32770200
|
| 113 |
+
2020-06-16,192.88999938964844,195.5800018310547,191.4600067138672,193.57000732421875,188.75218200683594,42556700
|
| 114 |
+
2020-06-17,195.02999877929688,196.32000732421875,193.69000244140625,194.24000549316406,189.40545654296875,25687800
|
| 115 |
+
2020-06-18,194.0,196.49000549316406,194.0,196.32000732421875,191.43370056152344,23061600
|
| 116 |
+
2020-06-19,198.58999633789062,199.2899932861328,194.3699951171875,195.14999389648438,190.2928009033203,44441100
|
| 117 |
+
2020-06-22,195.7899932861328,200.75999450683594,195.22999572753906,200.57000732421875,195.57791137695312,32818900
|
| 118 |
+
2020-06-23,202.08999633789062,203.9499969482422,201.42999267578125,201.91000366210938,196.8845672607422,30917400
|
| 119 |
+
2020-06-24,201.60000610351562,203.25,196.55999755859375,197.83999633789062,192.91583251953125,36740600
|
| 120 |
+
2020-06-25,197.8000030517578,200.61000061035156,195.47000122070312,200.33999633789062,195.35362243652344,27803900
|
| 121 |
+
2020-06-26,199.72999572753906,199.88999938964844,194.8800048828125,196.3300018310547,191.44345092773438,54675800
|
| 122 |
+
2020-06-29,195.77999877929688,198.52999877929688,193.5500030517578,198.44000244140625,193.5009307861328,26701600
|
| 123 |
+
2020-06-30,197.8800048828125,204.39999389648438,197.74000549316406,203.50999450683594,198.4447479248047,34310300
|
| 124 |
+
2020-07-01,203.13999938964844,206.35000610351562,201.77000427246094,204.6999969482422,199.60513305664062,32061200
|
| 125 |
+
2020-07-02,205.67999267578125,208.02000427246094,205.0,206.25999450683594,201.12628173828125,29315800
|
| 126 |
+
2020-07-06,208.8300018310547,211.1300048828125,208.08999633789062,210.6999969482422,205.45578002929688,31897600
|
| 127 |
+
2020-07-07,210.4499969482422,214.6699981689453,207.99000549316406,208.25,203.06675720214844,33600700
|
| 128 |
+
2020-07-08,210.07000732421875,213.25999450683594,208.69000244140625,212.8300018310547,207.5327606201172,33600000
|
| 129 |
+
2020-07-09,216.3300018310547,216.3800048828125,211.47000122070312,214.32000732421875,208.98568725585938,33121700
|
| 130 |
+
2020-07-10,213.6199951171875,214.0800018310547,211.0800018310547,213.6699981689453,208.35186767578125,26177600
|
| 131 |
+
2020-07-13,214.47999572753906,215.8000030517578,206.5,207.07000732421875,201.91615295410156,38135600
|
| 132 |
+
2020-07-14,206.1300048828125,208.85000610351562,202.02999877929688,208.35000610351562,203.16427612304688,37591800
|
| 133 |
+
2020-07-15,209.55999755859375,211.3300018310547,205.02999877929688,208.0399932861328,202.86196899414062,32179400
|
| 134 |
+
2020-07-16,205.39999389648438,205.6999969482422,202.30999755859375,203.9199981689453,198.8445281982422,29940700
|
| 135 |
+
2020-07-17,204.47000122070312,205.0399932861328,201.38999938964844,202.8800048828125,197.83041381835938,31635300
|
| 136 |
+
2020-07-20,205.0,212.3000030517578,203.00999450683594,211.60000610351562,206.33340454101562,36884800
|
| 137 |
+
2020-07-21,213.66000366210938,213.94000244140625,208.02999877929688,208.75,203.5543212890625,37990400
|
| 138 |
+
2020-07-22,209.1999969482422,212.3000030517578,208.38999938964844,211.75,206.47964477539062,49605700
|
| 139 |
+
2020-07-23,207.19000244140625,210.9199981689453,202.14999389648438,202.5399932861328,197.49887084960938,67457000
|
| 140 |
+
2020-07-24,200.4199981689453,202.86000061035156,197.50999450683594,201.3000030517578,196.28973388671875,39827000
|
| 141 |
+
2020-07-27,201.47000122070312,203.97000122070312,200.86000061035156,203.85000610351562,198.77627563476562,30160900
|
| 142 |
+
2020-07-28,203.61000061035156,204.6999969482422,201.74000549316406,202.02000427246094,196.9918212890625,23251400
|
| 143 |
+
2020-07-29,202.5,204.64999389648438,202.00999450683594,204.05999755859375,198.98101806640625,19632600
|
| 144 |
+
2020-07-30,201.0,204.4600067138672,199.57000732421875,203.89999389648438,198.8249969482422,25079600
|
| 145 |
+
2020-07-31,204.39999389648438,205.10000610351562,199.00999450683594,205.00999450683594,199.90737915039062,51044000
|
| 146 |
+
2020-08-03,211.52000427246094,217.63999938964844,210.44000244140625,216.5399932861328,211.1504364013672,78983000
|
| 147 |
+
2020-08-04,214.1699981689453,214.77000427246094,210.30999755859375,213.2899932861328,207.98130798339844,49280100
|
| 148 |
+
2020-08-05,214.89999389648438,215.0,211.57000732421875,212.94000244140625,207.64002990722656,28806400
|
| 149 |
+
2020-08-06,212.33999633789062,216.3699951171875,211.5500030517578,216.35000610351562,210.96514892578125,32656800
|
| 150 |
+
2020-08-07,214.85000610351562,215.6999969482422,210.92999267578125,212.47999572753906,207.19146728515625,27820400
|
| 151 |
+
2020-08-10,211.6699981689453,211.8800048828125,206.35000610351562,208.25,203.06675720214844,36716500
|
| 152 |
+
2020-08-11,207.16000366210938,207.64999389648438,203.13999938964844,203.3800048828125,198.3179931640625,36446500
|
| 153 |
+
2020-08-12,205.2899932861328,210.27999877929688,204.75,209.19000244140625,203.98338317871094,28013100
|
| 154 |
+
2020-08-13,209.44000244140625,211.35000610351562,208.14999389648438,208.6999969482422,203.5055389404297,22588900
|
| 155 |
+
2020-08-14,208.75999450683594,209.58999633789062,207.50999450683594,208.89999389648438,203.70057678222656,17958900
|
| 156 |
+
2020-08-17,209.60000610351562,211.19000244140625,208.9199981689453,210.27999877929688,205.04624938964844,20184800
|
| 157 |
+
2020-08-18,210.52999877929688,212.36000061035156,209.2100067138672,211.49000549316406,206.22608947753906,21336200
|
| 158 |
+
2020-08-19,211.49000549316406,212.10000610351562,209.25,209.6999969482422,204.97494506835938,27627600
|
| 159 |
+
2020-08-20,209.5399932861328,215.0,208.91000366210938,214.5800018310547,209.74501037597656,26981500
|
| 160 |
+
2020-08-21,213.86000061035156,216.25,212.85000610351562,213.02000427246094,208.22015380859375,36249300
|
| 161 |
+
2020-08-24,214.7899932861328,215.52000427246094,212.42999267578125,213.69000244140625,208.87506103515625,25460100
|
| 162 |
+
2020-08-25,213.10000610351562,216.61000061035156,213.10000610351562,216.47000122070312,211.59243774414062,23043700
|
| 163 |
+
2020-08-26,217.8800048828125,222.08999633789062,217.36000061035156,221.14999389648438,216.16697692871094,39600800
|
| 164 |
+
2020-08-27,222.88999938964844,231.14999389648438,219.39999389648438,226.5800018310547,221.47462463378906,57602200
|
| 165 |
+
2020-08-28,228.17999267578125,230.63999938964844,226.5800018310547,228.91000366210938,223.7521209716797,26292900
|
| 166 |
+
2020-08-31,227.0,228.6999969482422,224.30999755859375,225.52999877929688,220.44827270507812,28774200
|
| 167 |
+
2020-09-01,225.50999450683594,227.4499969482422,224.42999267578125,227.27000427246094,222.14907836914062,25725500
|
| 168 |
+
2020-09-02,227.97000122070312,232.86000061035156,227.35000610351562,231.64999389648438,226.43040466308594,34080800
|
| 169 |
+
2020-09-03,229.27000427246094,229.30999755859375,214.9600067138672,217.3000030517578,212.40374755859375,58400300
|
| 170 |
+
2020-09-04,215.10000610351562,218.36000061035156,205.19000244140625,214.25,209.42242431640625,59664100
|
| 171 |
+
2020-09-08,206.5,210.02999877929688,202.1999969482422,202.66000366210938,198.0935821533203,52924300
|
| 172 |
+
2020-09-09,207.60000610351562,214.83999633789062,206.6999969482422,211.2899932861328,206.52911376953125,45679000
|
| 173 |
+
2020-09-10,213.39999389648438,214.74000549316406,204.11000061035156,205.3699951171875,200.74252319335938,35461500
|
| 174 |
+
2020-09-11,207.1999969482422,208.6300048828125,201.24000549316406,204.02999877929688,199.43272399902344,33620100
|
| 175 |
+
2020-09-14,204.24000549316406,209.1999969482422,204.02999877929688,205.41000366210938,200.78163146972656,30375800
|
| 176 |
+
2020-09-15,208.4199981689453,209.77999877929688,206.92999267578125,208.77999877929688,204.07568359375,21823900
|
| 177 |
+
2020-09-16,210.6199951171875,210.64999389648438,204.63999938964844,205.0500030517578,200.4297637939453,26328100
|
| 178 |
+
2020-09-17,200.0500030517578,204.3300018310547,199.9600067138672,202.91000366210938,198.3379364013672,34011300
|
| 179 |
+
2020-09-18,202.8000030517578,203.64999389648438,196.25,200.38999938964844,195.87472534179688,55225300
|
| 180 |
+
2020-09-21,197.19000244140625,202.7100067138672,196.3800048828125,202.5399932861328,197.9762725830078,39839700
|
| 181 |
+
2020-09-22,205.05999755859375,208.10000610351562,202.0800018310547,207.4199981689453,202.74632263183594,33517100
|
| 182 |
+
2020-09-23,207.89999389648438,208.10000610351562,200.02999877929688,200.58999633789062,196.07022094726562,30803800
|
| 183 |
+
2020-09-24,199.85000610351562,205.57000732421875,199.1999969482422,203.19000244140625,198.6116485595703,31202500
|
| 184 |
+
2020-09-25,203.5500030517578,209.0399932861328,202.5399932861328,207.82000732421875,203.1373291015625,29437300
|
| 185 |
+
2020-09-28,210.8800048828125,212.57000732421875,208.05999755859375,209.44000244140625,204.72079467773438,32004900
|
| 186 |
+
2020-09-29,209.35000610351562,210.07000732421875,206.80999755859375,207.25999450683594,202.58995056152344,24221900
|
| 187 |
+
2020-09-30,207.72999572753906,211.97999572753906,206.5399932861328,210.3300018310547,205.5907745361328,33829100
|
| 188 |
+
2020-10-01,213.49000549316406,213.99000549316406,211.32000732421875,212.4600067138672,207.6727752685547,27158400
|
| 189 |
+
2020-10-02,208.0,210.99000549316406,205.5399932861328,206.19000244140625,201.54408264160156,33154800
|
| 190 |
+
2020-10-05,207.22000122070312,210.41000366210938,206.97999572753906,210.3800048828125,205.63967895507812,21331600
|
| 191 |
+
2020-10-06,208.82000732421875,210.17999267578125,204.82000732421875,205.91000366210938,201.27037048339844,28554300
|
| 192 |
+
2020-10-07,207.05999755859375,210.11000061035156,206.72000122070312,209.8300018310547,205.10202026367188,25681100
|
| 193 |
+
2020-10-08,210.50999450683594,211.19000244140625,208.32000732421875,210.5800018310547,205.83514404296875,19925800
|
| 194 |
+
2020-10-09,211.22999572753906,215.86000061035156,211.22999572753906,215.80999755859375,210.94728088378906,26458000
|
| 195 |
+
2020-10-12,218.7899932861328,223.86000061035156,216.80999755859375,221.39999389648438,216.41131591796875,40461400
|
| 196 |
+
2020-10-13,222.72000122070312,225.2100067138672,220.42999267578125,222.86000061035156,217.8384246826172,28950800
|
| 197 |
+
2020-10-14,223.0,224.22000122070312,219.1300048828125,220.86000061035156,215.8834991455078,23421700
|
| 198 |
+
2020-10-15,217.10000610351562,220.36000061035156,216.00999450683594,219.66000366210938,214.71055603027344,22733100
|
| 199 |
+
2020-10-16,220.14999389648438,222.2899932861328,219.32000732421875,219.66000366210938,214.71055603027344,26057900
|
| 200 |
+
2020-10-19,220.4199981689453,222.3000030517578,213.72000122070312,214.22000122070312,209.3931121826172,27625800
|
| 201 |
+
2020-10-20,215.8000030517578,217.3699951171875,213.08999633789062,214.64999389648438,209.8134002685547,22753500
|
| 202 |
+
2020-10-21,213.1199951171875,216.9199981689453,213.1199951171875,214.8000030517578,209.96006774902344,22724900
|
| 203 |
+
2020-10-22,213.92999267578125,216.05999755859375,211.6999969482422,214.88999938964844,210.0480194091797,22351500
|
| 204 |
+
2020-10-23,215.02999877929688,216.27999877929688,213.16000366210938,216.22999572753906,211.35781860351562,18879600
|
| 205 |
+
2020-10-26,213.85000610351562,216.33999633789062,208.10000610351562,210.0800018310547,205.34640502929688,37111600
|
| 206 |
+
2020-10-27,211.58999633789062,214.6699981689453,210.3300018310547,213.25,208.44496154785156,36700300
|
| 207 |
+
2020-10-28,207.6699981689453,208.83999633789062,202.10000610351562,202.67999267578125,198.11314392089844,51195600
|
| 208 |
+
2020-10-29,204.07000732421875,207.36000061035156,203.3699951171875,204.72000122070312,200.10716247558594,31432600
|
| 209 |
+
2020-10-30,203.5,204.2899932861328,199.6199951171875,202.47000122070312,197.9078826904297,36953700
|
| 210 |
+
2020-11-02,204.2899932861328,205.27999877929688,200.1199951171875,202.3300018310547,197.77099609375,30842200
|
| 211 |
+
2020-11-03,203.88999938964844,208.1199951171875,203.1199951171875,206.42999267578125,201.7786407470703,27512000
|
| 212 |
+
2020-11-04,214.02000427246094,218.32000732421875,212.4199981689453,216.38999938964844,211.51419067382812,42311800
|
| 213 |
+
2020-11-05,222.0399932861328,224.1199951171875,221.14999389648438,223.2899932861328,218.25875854492188,36080100
|
| 214 |
+
2020-11-06,222.25999450683594,224.36000061035156,218.02999877929688,223.72000122070312,218.67906188964844,25231900
|
| 215 |
+
2020-11-09,224.44000244140625,228.1199951171875,217.8800048828125,218.38999938964844,213.46914672851562,44395000
|
| 216 |
+
2020-11-10,214.5,216.5,209.72000122070312,211.00999450683594,206.25543212890625,44045100
|
| 217 |
+
2020-11-11,212.38999938964844,218.0399932861328,212.1999969482422,216.5500030517578,211.67062377929688,29440800
|
| 218 |
+
2020-11-12,217.2100067138672,219.11000061035156,214.4600067138672,215.44000244140625,210.5856170654297,21593900
|
| 219 |
+
2020-11-13,216.36000061035156,217.4199981689453,214.16000366210938,216.50999450683594,211.6315155029297,18621100
|
| 220 |
+
2020-11-16,214.8699951171875,217.74000549316406,214.52000427246094,217.22999572753906,212.33529663085938,24953300
|
| 221 |
+
2020-11-17,216.10000610351562,217.67999267578125,214.0800018310547,214.4600067138672,209.62771606445312,24154100
|
| 222 |
+
2020-11-18,213.64999389648438,215.1699981689453,210.92999267578125,211.0800018310547,206.86402893066406,28372800
|
| 223 |
+
2020-11-19,211.3800048828125,213.02999877929688,209.92999267578125,212.4199981689453,208.1772918701172,24792700
|
| 224 |
+
2020-11-20,212.1999969482422,213.2899932861328,210.0,210.38999938964844,206.1878204345703,22843100
|
| 225 |
+
2020-11-23,210.9499969482422,212.2899932861328,208.16000366210938,210.11000061035156,205.91342163085938,25683500
|
| 226 |
+
2020-11-24,209.58999633789062,214.25,208.86000061035156,213.86000061035156,209.58851623535156,33979700
|
| 227 |
+
2020-11-25,215.11000061035156,215.2899932861328,212.4600067138672,213.8699951171875,209.59828186035156,21012900
|
| 228 |
+
2020-11-27,214.85000610351562,216.27000427246094,214.0399932861328,215.22999572753906,210.93113708496094,14512200
|
| 229 |
+
2020-11-30,214.10000610351562,214.75999450683594,210.83999633789062,214.07000732421875,209.7943115234375,33064800
|
| 230 |
+
2020-12-01,214.50999450683594,217.32000732421875,213.35000610351562,216.2100067138672,211.89158630371094,30904500
|
| 231 |
+
2020-12-02,214.8800048828125,215.47000122070312,212.8000030517578,215.3699951171875,211.06834411621094,23724500
|
| 232 |
+
2020-12-03,214.61000061035156,216.3800048828125,213.64999389648438,214.24000549316406,209.9609375,25120900
|
| 233 |
+
2020-12-04,214.22000122070312,215.3800048828125,213.17999267578125,214.36000061035156,210.07852172851562,24666000
|
| 234 |
+
2020-12-07,214.3699951171875,215.5399932861328,212.99000549316406,214.2899932861328,210.00991821289062,24620000
|
| 235 |
+
2020-12-08,213.97000122070312,216.9499969482422,212.88999938964844,216.00999450683594,211.69557189941406,23284100
|
| 236 |
+
2020-12-09,215.16000366210938,215.22999572753906,211.2100067138672,211.8000030517578,207.56967163085938,32440600
|
| 237 |
+
2020-12-10,211.77000427246094,213.0800018310547,210.36000061035156,210.52000427246094,206.31524658203125,26733300
|
| 238 |
+
2020-12-11,210.0500030517578,213.32000732421875,209.11000061035156,213.25999450683594,209.00048828125,30979400
|
| 239 |
+
2020-12-14,213.10000610351562,216.2100067138672,212.8800048828125,214.1999969482422,209.92173767089844,28798400
|
| 240 |
+
2020-12-15,215.1699981689453,215.4199981689453,212.24000549316406,214.1300048828125,209.8531036376953,27000600
|
| 241 |
+
2020-12-16,214.75,220.11000061035156,214.72000122070312,219.27999877929688,214.90023803710938,35023300
|
| 242 |
+
2020-12-17,219.8699951171875,220.88999938964844,217.9199981689453,219.4199981689453,215.03744506835938,32515800
|
| 243 |
+
2020-12-18,218.58999633789062,219.69000244140625,216.02000427246094,218.58999633789062,214.2240447998047,63354900
|
| 244 |
+
2020-12-21,217.5500030517578,224.0,217.27999877929688,222.58999633789062,218.14414978027344,37181900
|
| 245 |
+
2020-12-22,222.69000244140625,225.6300048828125,221.85000610351562,223.94000244140625,219.46719360351562,22612200
|
| 246 |
+
2020-12-23,223.11000061035156,223.55999755859375,220.8000030517578,221.02000427246094,216.60549926757812,18699600
|
| 247 |
+
2020-12-24,221.4199981689453,223.61000061035156,221.1999969482422,222.75,218.30093383789062,10550600
|
| 248 |
+
2020-12-28,224.4499969482422,226.02999877929688,223.02000427246094,224.9600067138672,220.46681213378906,17933500
|
| 249 |
+
2020-12-29,226.30999755859375,227.17999267578125,223.5800018310547,224.14999389648438,219.6729736328125,17403200
|
| 250 |
+
2020-12-30,225.22999572753906,225.6300048828125,221.47000122070312,221.67999267578125,217.25230407714844,20272300
|
| 251 |
+
2020-12-31,221.6999969482422,223.0,219.67999267578125,222.4199981689453,217.97755432128906,20942100
|
| 252 |
+
2021-01-04,222.52999877929688,223.0,214.80999755859375,217.69000244140625,213.3419952392578,37130100
|
| 253 |
+
2021-01-05,217.25999450683594,218.52000427246094,215.6999969482422,217.89999389648438,213.5478057861328,23823000
|
| 254 |
+
2021-01-06,212.1699981689453,216.49000549316406,211.94000244140625,212.25,208.01065063476562,35930700
|
| 255 |
+
2021-01-07,214.0399932861328,219.33999633789062,213.7100067138672,218.2899932861328,213.93002319335938,27694500
|
| 256 |
+
2021-01-08,218.67999267578125,220.5800018310547,217.02999877929688,219.6199951171875,215.23345947265625,22956200
|
| 257 |
+
2021-01-11,218.47000122070312,218.91000366210938,216.72999572753906,217.49000549316406,213.14599609375,23031300
|
| 258 |
+
2021-01-12,216.5,217.10000610351562,213.32000732421875,214.92999267578125,210.6371307373047,23249300
|
| 259 |
+
2021-01-13,214.02000427246094,216.75999450683594,213.92999267578125,216.33999633789062,212.01895141601562,20087100
|
| 260 |
+
2021-01-14,215.91000366210938,217.4600067138672,212.74000549316406,213.02000427246094,208.76528930664062,29480800
|
| 261 |
+
2021-01-15,213.52000427246094,214.50999450683594,212.02999877929688,212.64999389648438,208.4026641845703,31746500
|
| 262 |
+
2021-01-19,213.75,216.97999572753906,212.6300048828125,216.44000244140625,212.11697387695312,30480900
|
| 263 |
+
2021-01-20,217.6999969482422,225.7899932861328,217.2899932861328,224.33999633789062,219.85916137695312,37777300
|
| 264 |
+
2021-01-21,224.6999969482422,226.3000030517578,222.4199981689453,224.97000122070312,220.47662353515625,30709400
|
| 265 |
+
2021-01-22,227.0800018310547,230.07000732421875,225.8000030517578,225.9499969482422,221.43702697753906,30172700
|
| 266 |
+
2021-01-25,229.1199951171875,229.77999877929688,224.22000122070312,229.52999877929688,224.94552612304688,33152100
|
| 267 |
+
2021-01-26,231.86000061035156,234.17999267578125,230.0800018310547,232.3300018310547,227.68960571289062,49169600
|
| 268 |
+
2021-01-27,238.0,240.44000244140625,230.13999938964844,232.89999389648438,228.2482147216797,69870600
|
| 269 |
+
2021-01-28,235.61000061035156,242.63999938964844,235.08999633789062,238.92999267578125,234.1577606201172,49111200
|
| 270 |
+
2021-01-29,235.99000549316406,238.02000427246094,231.35000610351562,231.9600067138672,227.32701110839844,42503100
|
| 271 |
+
2021-02-01,235.05999755859375,242.5,232.42999267578125,239.64999389648438,234.86338806152344,33314200
|
| 272 |
+
2021-02-02,241.3000030517578,242.30999755859375,238.69000244140625,239.50999450683594,234.7261962890625,25916300
|
| 273 |
+
2021-02-03,239.57000732421875,245.08999633789062,239.25999450683594,243.0,238.14649963378906,27158100
|
| 274 |
+
2021-02-04,242.66000366210938,243.24000549316406,240.3699951171875,242.00999450683594,237.1762237548828,25296100
|
| 275 |
+
2021-02-05,242.22999572753906,243.27999877929688,240.4199981689453,242.1999969482422,237.3624725341797,18054800
|
| 276 |
+
2021-02-08,243.14999389648438,243.67999267578125,240.80999755859375,242.47000122070312,237.62705993652344,22211900
|
| 277 |
+
2021-02-09,241.8699951171875,244.75999450683594,241.3800048828125,243.77000427246094,238.90110778808594,23565000
|
| 278 |
+
2021-02-10,245.0,245.9199981689453,240.88999938964844,242.82000732421875,237.97007751464844,22186700
|
| 279 |
+
2021-02-11,244.77999877929688,245.14999389648438,242.14999389648438,244.49000549316406,239.60675048828125,15751100
|
| 280 |
+
2021-02-12,243.92999267578125,245.3000030517578,242.72999572753906,244.99000549316406,240.0967559814453,16561100
|
| 281 |
+
2021-02-16,245.02999877929688,246.1300048828125,242.9199981689453,243.6999969482422,238.83251953125,26728500
|
| 282 |
+
2021-02-17,241.32000732421875,244.30999755859375,240.94000244140625,244.1999969482422,239.87371826171875,21653500
|
| 283 |
+
2021-02-18,241.8000030517578,243.92999267578125,240.86000061035156,243.7899932861328,239.47097778320312,16925600
|
| 284 |
+
2021-02-19,243.75,243.86000061035156,240.17999267578125,240.97000122070312,236.70094299316406,25262600
|
| 285 |
+
2021-02-22,237.4199981689453,237.92999267578125,232.39999389648438,234.50999450683594,230.3553924560547,36446900
|
| 286 |
+
2021-02-23,230.3300018310547,234.8300018310547,228.72999572753906,233.27000427246094,229.13734436035156,30228700
|
| 287 |
+
2021-02-24,230.00999450683594,235.1999969482422,229.0,234.5500030517578,230.39466857910156,26339700
|
| 288 |
+
2021-02-25,232.0800018310547,234.58999633789062,227.8800048828125,228.99000549316406,224.9331817626953,39542200
|
| 289 |
+
2021-02-26,231.52999877929688,235.3699951171875,229.5399932861328,232.3800048828125,228.26315307617188,37819200
|
| 290 |
+
2021-03-01,235.89999389648438,237.47000122070312,233.14999389648438,236.94000244140625,232.74234008789062,25324000
|
| 291 |
+
2021-03-02,237.00999450683594,237.3000030517578,233.4499969482422,233.8699951171875,229.72671508789062,22812500
|
| 292 |
+
2021-03-03,232.16000366210938,233.5800018310547,227.25999450683594,227.55999755859375,223.52853393554688,34029500
|
| 293 |
+
2021-03-04,226.74000549316406,232.49000549316406,224.25999450683594,226.72999572753906,222.7132110595703,44727800
|
| 294 |
+
2021-03-05,229.52000427246094,233.27000427246094,226.4600067138672,231.60000610351562,227.49696350097656,41872800
|
| 295 |
+
2021-03-08,231.3699951171875,233.3699951171875,227.1300048828125,227.38999938964844,223.3615264892578,35267400
|
| 296 |
+
2021-03-09,232.8800048828125,235.3800048828125,231.6699981689453,233.77999877929688,229.63833618164062,33080500
|
| 297 |
+
2021-03-10,237.0,237.0,232.0399932861328,232.4199981689453,228.3024139404297,29746800
|
| 298 |
+
2021-03-11,234.9600067138672,239.1699981689453,234.30999755859375,237.1300048828125,232.92897033691406,29907600
|
| 299 |
+
2021-03-12,234.00999450683594,235.82000732421875,233.22999572753906,235.75,231.57342529296875,22653700
|
| 300 |
+
2021-03-15,234.9600067138672,235.19000244140625,231.80999755859375,234.80999755859375,230.6500701904297,26034900
|
| 301 |
+
2021-03-16,236.27999877929688,240.05999755859375,235.94000244140625,237.7100067138672,233.4987030029297,28092200
|
| 302 |
+
2021-03-17,236.14999389648438,238.5500030517578,233.22999572753906,237.0399932861328,232.84056091308594,29562100
|
| 303 |
+
2021-03-18,232.55999755859375,234.19000244140625,230.3300018310547,230.72000122070312,226.63253784179688,34833000
|
| 304 |
+
2021-03-19,231.02000427246094,232.47000122070312,229.35000610351562,230.35000610351562,226.2690887451172,46430700
|
| 305 |
+
2021-03-22,230.27000427246094,236.89999389648438,230.13999938964844,235.99000549316406,231.80917358398438,30127000
|
| 306 |
+
2021-03-23,237.49000549316406,241.0500030517578,237.07000732421875,237.5800018310547,233.37100219726562,31638400
|
| 307 |
+
2021-03-24,237.85000610351562,238.0,235.32000732421875,235.4600067138672,231.28855895996094,25620100
|
| 308 |
+
2021-03-25,235.3000030517578,236.94000244140625,231.57000732421875,232.33999633789062,228.22381591796875,34061900
|
| 309 |
+
2021-03-26,231.5500030517578,236.7100067138672,231.5500030517578,236.47999572753906,232.2904815673828,25479900
|
| 310 |
+
2021-03-29,236.58999633789062,236.8000030517578,231.8800048828125,235.24000549316406,231.07244873046875,25227500
|
| 311 |
+
2021-03-30,233.52999877929688,233.85000610351562,231.10000610351562,231.85000610351562,227.7425079345703,24792000
|
| 312 |
+
2021-03-31,232.91000366210938,239.10000610351562,232.38999938964844,235.77000427246094,231.59307861328125,43623500
|
| 313 |
+
2021-04-01,238.47000122070312,242.83999633789062,238.0500030517578,242.35000610351562,238.05650329589844,30338000
|
| 314 |
+
2021-04-05,242.75999450683594,249.9600067138672,242.6999969482422,249.07000732421875,244.65744018554688,36910600
|
| 315 |
+
2021-04-06,247.61000061035156,249.39999389648438,246.8800048828125,247.86000061035156,243.46888732910156,22931900
|
| 316 |
+
2021-04-07,247.80999755859375,250.92999267578125,247.19000244140625,249.89999389648438,245.4727325439453,22719800
|
| 317 |
+
2021-04-08,252.77000427246094,254.13999938964844,252.0,253.25,248.76339721679688,23625200
|
| 318 |
+
2021-04-09,252.8699951171875,255.99000549316406,252.44000244140625,255.85000610351562,251.31732177734375,24326800
|
| 319 |
+
2021-04-12,254.7100067138672,257.6700134277344,254.6199951171875,255.91000366210938,251.3762664794922,27148700
|
| 320 |
+
2021-04-13,257.260009765625,259.19000244140625,256.8299865722656,258.489990234375,253.9105682373047,23837500
|
| 321 |
+
2021-04-14,257.4800109863281,258.8299865722656,255.16000366210938,255.58999633789062,251.06192016601562,23070900
|
| 322 |
+
2021-04-15,257.92999267578125,259.92999267578125,257.7300109863281,259.5,254.90267944335938,25627500
|
| 323 |
+
2021-04-16,259.4700012207031,261.0,257.6000061035156,260.739990234375,256.12066650390625,24878600
|
| 324 |
+
2021-04-19,260.19000244140625,261.4800109863281,257.82000732421875,258.739990234375,254.1561279296875,23209300
|
| 325 |
+
2021-04-20,257.82000732421875,260.20001220703125,256.8399963378906,258.260009765625,253.68466186523438,19722900
|
| 326 |
+
2021-04-21,258.94000244140625,260.67999267578125,257.25,260.5799865722656,255.96353149414062,24030400
|
| 327 |
+
2021-04-22,260.2099914550781,261.7799987792969,255.63999938964844,257.1700134277344,252.6139373779297,25606200
|
| 328 |
+
2021-04-23,257.8800048828125,261.510009765625,257.2699890136719,261.1499938964844,256.5234375,21462600
|
| 329 |
+
2021-04-26,261.6600036621094,262.44000244140625,260.1700134277344,261.54998779296875,256.91632080078125,19763300
|
| 330 |
+
2021-04-27,261.5799865722656,263.19000244140625,260.1199951171875,261.9700012207031,257.3288879394531,31014200
|
| 331 |
+
2021-04-28,256.0799865722656,256.5400085449219,252.9499969482422,254.55999755859375,250.0501708984375,46903100
|
| 332 |
+
2021-04-29,255.4600067138672,256.1000061035156,249.0,252.50999450683594,248.03648376464844,40589000
|
| 333 |
+
2021-04-30,249.74000549316406,253.0800018310547,249.60000610351562,252.17999267578125,247.7123260498047,30945100
|
| 334 |
+
2021-05-03,253.39999389648438,254.35000610351562,251.1199951171875,251.86000061035156,247.39801025390625,19626600
|
| 335 |
+
2021-05-04,250.97000122070312,251.2100067138672,245.75999450683594,247.7899932861328,243.4001007080078,32756100
|
| 336 |
+
2021-05-05,249.05999755859375,249.5,245.82000732421875,246.47000122070312,242.10350036621094,21901300
|
| 337 |
+
2021-05-06,246.4499969482422,249.86000061035156,244.69000244140625,249.72999572753906,245.30572509765625,26491100
|
| 338 |
+
2021-05-07,252.14999389648438,254.3000030517578,251.1699981689453,252.4600067138672,247.9873809814453,27032900
|
| 339 |
+
2021-05-10,250.8699951171875,251.72999572753906,247.1199951171875,247.17999267578125,242.80093383789062,29299900
|
| 340 |
+
2021-05-11,244.5500030517578,246.60000610351562,242.57000732421875,246.22999572753906,241.8677520751953,33641600
|
| 341 |
+
2021-05-12,242.1699981689453,244.3800048828125,238.07000732421875,239.0,234.76585388183594,36684400
|
| 342 |
+
2021-05-13,241.8000030517578,245.60000610351562,241.4199981689453,243.02999877929688,238.72442626953125,29624300
|
| 343 |
+
2021-05-14,245.5800018310547,249.17999267578125,245.49000549316406,248.14999389648438,243.7537384033203,23901100
|
| 344 |
+
2021-05-17,246.5500030517578,246.58999633789062,243.52000427246094,245.17999267578125,240.83636474609375,24970200
|
| 345 |
+
2021-05-18,246.27000427246094,246.41000366210938,242.89999389648438,243.0800018310547,238.7735595703125,20168000
|
| 346 |
+
2021-05-19,239.30999755859375,243.22999572753906,238.60000610351562,243.1199951171875,239.3643035888672,25739800
|
| 347 |
+
2021-05-20,243.9600067138672,247.9499969482422,243.86000061035156,246.47999572753906,242.67237854003906,21800700
|
| 348 |
+
2021-05-21,247.57000732421875,248.3300018310547,244.74000549316406,245.1699981689453,241.38262939453125,21863100
|
| 349 |
+
2021-05-24,247.7899932861328,251.16000366210938,247.50999450683594,250.77999877929688,246.9059600830078,21411500
|
| 350 |
+
2021-05-25,251.77000427246094,252.75,250.82000732421875,251.72000122070312,247.83143615722656,17704300
|
| 351 |
+
2021-05-26,251.42999267578125,252.94000244140625,250.75,251.49000549316406,247.60499572753906,17771600
|
| 352 |
+
2021-05-27,251.1699981689453,251.47999572753906,249.25,249.30999755859375,245.4586639404297,24426200
|
| 353 |
+
2021-05-28,251.0,252.0800018310547,249.55999755859375,249.67999267578125,245.82293701171875,18270200
|
| 354 |
+
2021-06-01,251.22999572753906,251.2899932861328,246.9600067138672,247.39999389648438,243.57815551757812,23213300
|
| 355 |
+
2021-06-02,248.1300048828125,249.27000427246094,245.83999633789062,247.3000030517578,243.47972106933594,19406700
|
| 356 |
+
2021-06-03,245.22000122070312,246.33999633789062,243.0,245.7100067138672,241.91429138183594,25307700
|
| 357 |
+
2021-06-04,247.75999450683594,251.64999389648438,247.50999450683594,250.7899932861328,246.9158172607422,25281100
|
| 358 |
+
2021-06-07,249.97999572753906,254.08999633789062,249.80999755859375,253.80999755859375,249.88914489746094,23079200
|
| 359 |
+
2021-06-08,255.16000366210938,256.010009765625,252.50999450683594,252.57000732421875,248.66830444335938,22455000
|
| 360 |
+
2021-06-09,253.80999755859375,255.52999877929688,253.2100067138672,253.58999633789062,249.6725311279297,17937600
|
| 361 |
+
2021-06-10,254.2899932861328,257.4599914550781,253.6699981689453,257.239990234375,253.26617431640625,24563600
|
| 362 |
+
2021-06-11,257.989990234375,258.489990234375,256.6099853515625,257.8900146484375,253.90615844726562,18999700
|
| 363 |
+
2021-06-14,257.8999938964844,259.95001220703125,256.79998779296875,259.8900146484375,255.87522888183594,19150500
|
| 364 |
+
2021-06-15,259.7699890136719,259.989990234375,257.67999267578125,258.3599853515625,254.3688507080078,18038900
|
| 365 |
+
2021-06-16,259.3999938964844,260.5799865722656,254.4199981689453,257.3800048828125,253.4040069580078,27220000
|
| 366 |
+
2021-06-17,256.07000732421875,261.75,256.010009765625,260.8999938964844,256.8695983886719,27565500
|
| 367 |
+
2021-06-18,259.6300048828125,262.29998779296875,258.75,259.42999267578125,255.42234802246094,37202200
|
| 368 |
+
2021-06-21,259.82000732421875,263.5199890136719,257.9200134277344,262.6300048828125,258.5728759765625,26696100
|
| 369 |
+
2021-06-22,262.7200012207031,265.7900085449219,262.3999938964844,265.510009765625,261.408447265625,24694100
|
| 370 |
+
2021-06-23,265.989990234375,266.8299865722656,264.42999267578125,265.2699890136719,261.1720886230469,19518700
|
| 371 |
+
2021-06-24,266.1600036621094,267.8500061035156,265.4700012207031,266.69000244140625,262.5701904296875,21446900
|
| 372 |
+
2021-06-25,266.2300109863281,267.25,264.760009765625,265.0199890136719,260.9259948730469,25611100
|
| 373 |
+
2021-06-28,266.19000244140625,268.8999938964844,265.9100036621094,268.7200012207031,264.5688171386719,19590000
|
| 374 |
+
2021-06-29,268.8699951171875,271.6499938964844,267.9800109863281,271.3999938964844,267.2074279785156,19937800
|
| 375 |
+
2021-06-30,270.69000244140625,271.3599853515625,269.6000061035156,270.8999938964844,266.7151184082031,21656500
|
| 376 |
+
2021-07-01,269.6099853515625,271.8399963378906,269.6000061035156,271.6000061035156,267.404296875,16725300
|
| 377 |
+
2021-07-02,272.82000732421875,278.0,272.5,277.6499938964844,273.3608703613281,26458000
|
| 378 |
+
2021-07-06,278.0299987792969,279.3699951171875,274.29998779296875,277.6600036621094,273.3706970214844,31565600
|
| 379 |
+
2021-07-07,279.3999938964844,280.69000244140625,277.1499938964844,279.92999267578125,275.6056823730469,23260000
|
| 380 |
+
2021-07-08,276.8999938964844,278.7300109863281,274.8699951171875,277.4200134277344,273.1344299316406,24618600
|
| 381 |
+
2021-07-09,275.7200012207031,278.04998779296875,275.32000732421875,277.94000244140625,273.6463928222656,23916700
|
| 382 |
+
2021-07-12,279.1600036621094,279.7699890136719,276.5799865722656,277.32000732421875,273.03594970703125,18931700
|
| 383 |
+
2021-07-13,277.5199890136719,282.8500061035156,277.3900146484375,280.9800109863281,276.63946533203125,26120100
|
| 384 |
+
2021-07-14,282.3500061035156,283.6600036621094,280.54998779296875,282.510009765625,278.1458435058594,23113700
|
| 385 |
+
2021-07-15,282.0,282.510009765625,279.8299865722656,281.0299987792969,276.68865966796875,22604200
|
| 386 |
+
2021-07-16,282.07000732421875,284.1000061035156,279.4599914550781,280.75,276.4129943847656,26186800
|
| 387 |
+
2021-07-19,278.92999267578125,280.3699951171875,274.45001220703125,277.010009765625,272.73077392578125,32935600
|
| 388 |
+
2021-07-20,278.0299987792969,280.9700012207031,276.260009765625,279.32000732421875,275.005126953125,26259700
|
| 389 |
+
2021-07-21,278.8999938964844,281.5199890136719,277.2900085449219,281.3999938964844,277.0529479980469,24364300
|
| 390 |
+
2021-07-22,283.8399963378906,286.4200134277344,283.4200134277344,286.1400146484375,281.7196960449219,23384100
|
| 391 |
+
2021-07-23,287.3699951171875,289.989990234375,286.5,289.6700134277344,285.1952209472656,22768100
|
| 392 |
+
2021-07-26,289.0,289.69000244140625,286.6400146484375,289.04998779296875,284.5847473144531,23176100
|
| 393 |
+
2021-07-27,289.42999267578125,289.5799865722656,282.95001220703125,286.5400085449219,282.1135559082031,33604100
|
| 394 |
+
2021-07-28,288.989990234375,290.1499938964844,283.8299865722656,286.2200012207031,281.7984924316406,33566900
|
| 395 |
+
2021-07-29,286.239990234375,288.6199951171875,286.0799865722656,286.5,282.07415771484375,18168300
|
| 396 |
+
2021-07-30,285.1700134277344,286.6600036621094,283.9100036621094,284.9100036621094,280.50872802734375,20944800
|
| 397 |
+
2021-08-02,286.3599853515625,286.7699890136719,283.739990234375,284.82000732421875,280.4201354980469,16267400
|
| 398 |
+
2021-08-03,285.4200134277344,287.2300109863281,284.0,287.1199951171875,282.6845397949219,17879000
|
| 399 |
+
2021-08-04,286.2200012207031,287.5899963378906,284.6499938964844,286.510009765625,282.0840148925781,16191300
|
| 400 |
+
2021-08-05,286.8800048828125,289.6300048828125,286.1000061035156,289.5199890136719,285.0474853515625,13900200
|
| 401 |
+
2021-08-06,288.510009765625,289.5,287.6199951171875,289.4599914550781,284.9884033203125,16589300
|
| 402 |
+
2021-08-09,289.75,291.54998779296875,287.80999755859375,288.3299865722656,283.8758850097656,16117600
|
| 403 |
+
2021-08-10,288.79998779296875,289.25,285.20001220703125,286.44000244140625,282.0151062011719,18616600
|
| 404 |
+
2021-08-11,287.2099914550781,288.6600036621094,285.8599853515625,286.95001220703125,282.5172119140625,13955900
|
| 405 |
+
2021-08-12,286.6300048828125,289.9700012207031,286.3399963378906,289.80999755859375,285.3330383300781,14561300
|
| 406 |
+
2021-08-13,289.4800109863281,292.8999938964844,289.29998779296875,292.8500061035156,288.3260803222656,18249000
|
| 407 |
+
2021-08-16,293.19000244140625,294.82000732421875,290.0199890136719,294.6000061035156,290.0490417480469,22507600
|
| 408 |
+
2021-08-17,292.3900146484375,293.42999267578125,291.0799865722656,293.0799865722656,288.5525207519531,20075300
|
| 409 |
+
2021-08-18,292.0400085449219,294.82000732421875,290.2699890136719,290.7300109863281,286.78680419921875,21813000
|
| 410 |
+
2021-08-19,288.69000244140625,297.4700012207031,288.6400146484375,296.7699890136719,292.7448425292969,29850500
|
| 411 |
+
2021-08-20,299.7200012207031,305.8399963378906,298.05999755859375,304.3599853515625,300.2319030761719,40817600
|
| 412 |
+
2021-08-23,303.25,305.3999938964844,301.8500061035156,304.6499938964844,300.51800537109375,22830200
|
| 413 |
+
2021-08-24,305.0199890136719,305.6499938964844,302.0,302.6199951171875,298.5155334472656,18175800
|
| 414 |
+
2021-08-25,304.29998779296875,304.5899963378906,300.4200134277344,302.010009765625,297.913818359375,20006100
|
| 415 |
+
2021-08-26,300.989990234375,302.42999267578125,298.95001220703125,299.0899963378906,295.0334167480469,17666100
|
| 416 |
+
2021-08-27,298.989990234375,300.8699951171875,296.8299865722656,299.7200012207031,295.6548767089844,22605700
|
| 417 |
+
2021-08-30,301.1199951171875,304.2200012207031,301.05999755859375,303.5899963378906,299.47235107421875,16348100
|
| 418 |
+
2021-08-31,304.4200134277344,304.5,301.5,301.8800048828125,297.78558349609375,26285300
|
| 419 |
+
2021-09-01,302.8699951171875,305.19000244140625,301.489990234375,301.8299865722656,297.7362365722656,18983800
|
| 420 |
+
2021-09-02,302.20001220703125,303.3599853515625,300.17999267578125,301.1499938964844,297.0654602050781,16285600
|
| 421 |
+
2021-09-03,300.989990234375,302.6000061035156,300.260009765625,301.1400146484375,297.0556335449219,14747900
|
| 422 |
+
2021-09-07,301.010009765625,301.0899963378906,298.20001220703125,300.17999267578125,296.1086120605469,17180400
|
| 423 |
+
2021-09-08,299.7799987792969,300.6099853515625,297.4700012207031,300.2099914550781,296.1382141113281,15046800
|
| 424 |
+
2021-09-09,300.82000732421875,302.1400146484375,297.0,297.25,293.2183837890625,19927000
|
| 425 |
+
2021-09-10,298.4200134277344,299.9200134277344,295.3800048828125,295.7099914550781,291.6992492675781,19633400
|
| 426 |
+
2021-09-13,297.54998779296875,298.5400085449219,294.0799865722656,296.989990234375,292.96185302734375,23652900
|
| 427 |
+
2021-09-14,299.55999755859375,301.3900146484375,298.1000061035156,299.7900085449219,295.72393798828125,21853400
|
| 428 |
+
2021-09-15,303.260009765625,305.32000732421875,301.82000732421875,304.82000732421875,300.6856689453125,28356300
|
| 429 |
+
2021-09-16,303.760009765625,305.30999755859375,300.760009765625,305.2200012207031,301.0802917480469,19550800
|
| 430 |
+
2021-09-17,304.1700134277344,304.5,299.5299987792969,299.8699951171875,295.8028259277344,41372500
|
| 431 |
+
2021-09-20,296.3299865722656,298.7200012207031,289.5199890136719,294.29998779296875,290.308349609375,38278700
|
| 432 |
+
2021-09-21,295.69000244140625,297.5400085449219,294.07000732421875,294.79998779296875,290.8015441894531,22364100
|
| 433 |
+
2021-09-22,296.7300109863281,300.2200012207031,294.510009765625,298.5799865722656,294.53033447265625,26626300
|
| 434 |
+
2021-09-23,298.8500061035156,300.8999938964844,297.5299987792969,299.55999755859375,295.49700927734375,18604600
|
| 435 |
+
2021-09-24,298.2300109863281,299.79998779296875,296.92999267578125,299.3500061035156,295.2898864746094,14999000
|
| 436 |
+
2021-09-27,296.1400146484375,296.4700012207031,292.94000244140625,294.1700134277344,290.18017578125,23571700
|
| 437 |
+
2021-09-28,289.79998779296875,290.7799987792969,282.75,283.5199890136719,279.6745910644531,43186200
|
| 438 |
+
2021-09-29,285.1000061035156,286.7699890136719,283.010009765625,284.0,280.1481018066406,26353700
|
| 439 |
+
2021-09-30,285.7099914550781,287.8299865722656,281.6199951171875,281.9200134277344,278.0962829589844,32343600
|
| 440 |
+
2021-10-01,282.1199951171875,289.9800109863281,281.2900085449219,289.1000061035156,285.17889404296875,30086300
|
| 441 |
+
2021-10-04,287.3999938964844,287.75,280.25,283.1099853515625,279.2701110839844,31350700
|
| 442 |
+
2021-10-05,284.04998779296875,290.3999938964844,284.04998779296875,288.760009765625,284.8435363769531,24993000
|
| 443 |
+
2021-10-06,285.7799987792969,293.6300048828125,285.510009765625,293.1099853515625,289.1344909667969,28002600
|
| 444 |
+
2021-10-07,295.17999267578125,296.6400146484375,293.9200134277344,294.8500061035156,290.8509216308594,20430500
|
| 445 |
+
2021-10-08,296.2200012207031,296.6400146484375,293.760009765625,294.8500061035156,290.8509216308594,17685700
|
| 446 |
+
2021-10-11,292.9200134277344,297.9700012207031,292.75,294.2300109863281,290.23931884765625,19298600
|
| 447 |
+
2021-10-12,295.3399963378906,295.44000244140625,292.3500061035156,292.8800048828125,288.9075927734375,17974100
|
| 448 |
+
2021-10-13,294.9100036621094,297.2799987792969,293.489990234375,296.30999755859375,292.2911071777344,23416300
|
| 449 |
+
2021-10-14,299.2099914550781,303.2699890136719,297.8299865722656,302.75,298.64373779296875,27262900
|
| 450 |
+
2021-10-15,302.3399963378906,304.45001220703125,300.5199890136719,304.2099914550781,300.08392333984375,25384800
|
| 451 |
+
2021-10-18,303.57000732421875,308.2099914550781,302.69000244140625,307.2900085449219,303.1221923828125,22729300
|
| 452 |
+
2021-10-19,308.3500061035156,309.29998779296875,307.2200012207031,308.2300109863281,304.0494384765625,17682100
|
| 453 |
+
2021-10-20,309.2099914550781,309.70001220703125,306.1099853515625,307.4100036621094,303.2405700683594,16537100
|
| 454 |
+
2021-10-21,307.1700134277344,311.0199890136719,306.3599853515625,310.760009765625,306.545166015625,16918100
|
| 455 |
+
2021-10-22,310.3999938964844,311.0899963378906,307.79998779296875,309.1600036621094,304.96685791015625,17449300
|
| 456 |
+
2021-10-25,309.3599853515625,309.3999938964844,306.4599914550781,308.1300048828125,303.9507751464844,17554500
|
| 457 |
+
2021-10-26,311.0,312.3999938964844,308.6000061035156,310.1099853515625,305.9039306640625,28107300
|
| 458 |
+
2021-10-27,316.0,326.1000061035156,316.0,323.1700134277344,318.7868347167969,52588700
|
| 459 |
+
2021-10-28,324.3299865722656,324.8699951171875,321.3599853515625,324.3500061035156,319.9508056640625,26297900
|
| 460 |
+
2021-10-29,324.1300048828125,332.0,323.8999938964844,331.6199951171875,327.12225341796875,34766000
|
| 461 |
+
2021-11-01,331.3599853515625,331.489990234375,326.3699951171875,329.3699951171875,324.9027099609375,27073200
|
| 462 |
+
2021-11-02,330.30999755859375,333.45001220703125,330.0,333.1300048828125,328.6117248535156,26487100
|
| 463 |
+
2021-11-03,333.8999938964844,334.8999938964844,330.6499938964844,334.0,329.46990966796875,21500100
|
| 464 |
+
2021-11-04,332.8900146484375,336.5400085449219,329.510009765625,336.44000244140625,331.8768310546875,23992200
|
| 465 |
+
2021-11-05,338.510009765625,338.7900085449219,334.4200134277344,336.05999755859375,331.501953125,22570100
|
| 466 |
+
2021-11-08,337.29998779296875,337.6499938964844,334.44000244140625,336.989990234375,332.41937255859375,20897000
|
| 467 |
+
2021-11-09,337.1099853515625,338.7200012207031,334.5299987792969,335.95001220703125,331.3935241699219,21307400
|
| 468 |
+
2021-11-10,334.57000732421875,334.6300048828125,329.9200134277344,330.79998779296875,326.31329345703125,25500900
|
| 469 |
+
2021-11-11,331.25,333.7699890136719,330.510009765625,332.42999267578125,327.921142578125,16849800
|
| 470 |
+
2021-11-12,333.9200134277344,337.2300109863281,333.7900085449219,336.7200012207031,332.1530456542969,23831000
|
| 471 |
+
2021-11-15,337.5400085449219,337.8800048828125,334.0299987792969,336.07000732421875,331.5118713378906,16723000
|
| 472 |
+
2021-11-16,335.67999267578125,340.6700134277344,335.510009765625,339.510009765625,334.90521240234375,20886800
|
| 473 |
+
2021-11-17,338.94000244140625,342.19000244140625,338.0,339.1199951171875,335.1324768066406,19053400
|
| 474 |
+
2021-11-18,338.17999267578125,342.45001220703125,337.1199951171875,341.2699890136719,337.2572021484375,22463500
|
| 475 |
+
2021-11-19,342.6400146484375,345.1000061035156,342.20001220703125,343.1099853515625,339.0755615234375,21963400
|
| 476 |
+
2021-11-22,344.6199951171875,349.6700134277344,339.54998779296875,339.8299865722656,335.8341369628906,31031100
|
| 477 |
+
2021-11-23,337.04998779296875,339.45001220703125,333.55999755859375,337.67999267578125,333.70941162109375,30427600
|
| 478 |
+
2021-11-24,336.2799987792969,338.1600036621094,333.9100036621094,337.9100036621094,333.93670654296875,21661300
|
| 479 |
+
2021-11-26,334.3500061035156,337.92999267578125,328.1199951171875,329.67999267578125,325.8034362792969,24217200
|
| 480 |
+
2021-11-29,334.94000244140625,339.0299987792969,334.739990234375,336.6300048828125,332.6717834472656,28563500
|
| 481 |
+
2021-11-30,335.32000732421875,337.7799987792969,328.989990234375,330.5899963378906,326.7027893066406,42885600
|
| 482 |
+
2021-12-01,335.1300048828125,339.2799987792969,329.3900146484375,330.0799865722656,326.19873046875,33337600
|
| 483 |
+
2021-12-02,330.29998779296875,333.489990234375,327.79998779296875,329.489990234375,325.6156921386719,30766000
|
| 484 |
+
2021-12-03,331.989990234375,332.70001220703125,318.0299987792969,323.010009765625,319.2119140625,41779300
|
| 485 |
+
2021-12-06,323.95001220703125,327.45001220703125,319.2300109863281,326.19000244140625,322.3544921875,30032600
|
| 486 |
+
2021-12-07,331.6400146484375,335.79998779296875,330.1000061035156,334.9200134277344,330.98187255859375,31021900
|
| 487 |
+
2021-12-08,335.30999755859375,335.5,330.79998779296875,334.9700012207031,331.03125,24761000
|
| 488 |
+
2021-12-09,334.4100036621094,336.489990234375,332.1199951171875,333.1000061035156,329.18328857421875,22214200
|
| 489 |
+
2021-12-10,334.9800109863281,343.0,334.7900085449219,342.5400085449219,338.5122985839844,38095700
|
| 490 |
+
2021-12-13,340.67999267578125,343.7900085449219,339.0799865722656,339.3999938964844,335.4091796875,28899400
|
| 491 |
+
2021-12-14,333.2200012207031,334.6400146484375,324.1099853515625,328.3399963378906,324.479248046875,44438700
|
| 492 |
+
2021-12-15,328.6099853515625,335.19000244140625,324.5,334.6499938964844,330.7150573730469,35381100
|
| 493 |
+
2021-12-16,335.7099914550781,336.760009765625,323.0199890136719,324.8999938964844,321.0797119140625,35034800
|
| 494 |
+
2021-12-17,320.8800048828125,324.9200134277344,317.25,323.79998779296875,319.99261474609375,47750300
|
| 495 |
+
2021-12-20,320.04998779296875,322.79998779296875,317.57000732421875,319.9100036621094,316.1483459472656,28326500
|
| 496 |
+
2021-12-21,323.2900085449219,327.7300109863281,319.79998779296875,327.2900085449219,323.44158935546875,24740600
|
| 497 |
+
2021-12-22,328.29998779296875,333.6099853515625,325.75,333.20001220703125,329.2821044921875,24831500
|
| 498 |
+
2021-12-23,332.75,336.3900146484375,332.7300109863281,334.69000244140625,330.75457763671875,19617800
|
| 499 |
+
2021-12-27,335.4599914550781,342.4800109863281,335.42999267578125,342.45001220703125,338.42333984375,19947000
|
| 500 |
+
2021-12-28,343.1499938964844,343.80999755859375,340.32000732421875,341.25,337.2374572753906,15661500
|
| 501 |
+
2021-12-29,341.29998779296875,344.29998779296875,339.67999267578125,341.95001220703125,337.92926025390625,15042000
|
| 502 |
+
2021-12-30,341.9100036621094,343.1300048828125,338.82000732421875,339.32000732421875,335.3301696777344,15994500
|
| 503 |
+
2021-12-31,338.510009765625,339.3599853515625,335.8500061035156,336.32000732421875,332.3653869628906,18000800
|
| 504 |
+
2022-01-03,335.3500061035156,338.0,329.7799987792969,334.75,330.8138732910156,28865100
|
| 505 |
+
2022-01-04,334.8299865722656,335.20001220703125,326.1199951171875,329.010009765625,325.141357421875,32674300
|
| 506 |
+
2022-01-05,325.8599853515625,326.07000732421875,315.9800109863281,316.3800048828125,312.6598815917969,40054300
|
| 507 |
+
2022-01-06,313.1499938964844,318.70001220703125,311.489990234375,313.8800048828125,310.1892395019531,39646100
|
| 508 |
+
2022-01-07,314.1499938964844,316.5,310.0899963378906,314.0400085449219,310.347412109375,32720000
|
| 509 |
+
2022-01-10,309.489990234375,314.7200012207031,304.69000244140625,314.2699890136719,310.5746765136719,44289500
|
| 510 |
+
2022-01-11,313.3800048828125,316.6099853515625,309.8900146484375,314.9800109863281,311.27630615234375,29386800
|
| 511 |
+
2022-01-12,319.6700134277344,323.4100036621094,317.0799865722656,318.2699890136719,314.5276184082031,34372200
|
| 512 |
+
2022-01-13,320.4700012207031,320.8800048828125,304.0,304.79998779296875,301.2160339355469,45366000
|
| 513 |
+
2022-01-14,304.25,310.82000732421875,303.75,310.20001220703125,306.5525207519531,39846400
|
| 514 |
+
2022-01-18,304.07000732421875,309.79998779296875,301.739990234375,302.6499938964844,299.0912780761719,42333200
|
| 515 |
+
2022-01-19,306.2900085449219,313.9100036621094,302.70001220703125,303.3299865722656,299.7633056640625,45933900
|
| 516 |
+
2022-01-20,309.07000732421875,311.6499938964844,301.1400146484375,301.6000061035156,298.0536804199219,35380700
|
| 517 |
+
2022-01-21,302.69000244140625,304.1099853515625,295.6099853515625,296.0299987792969,292.5491638183594,57984400
|
| 518 |
+
2022-01-24,292.20001220703125,297.1099853515625,276.04998779296875,296.3699951171875,292.8851623535156,85731500
|
| 519 |
+
2022-01-25,291.5199890136719,294.989990234375,285.1700134277344,288.489990234375,285.0978088378906,72848600
|
| 520 |
+
2022-01-26,307.989990234375,308.5,293.0299987792969,296.7099914550781,293.22113037109375,90428900
|
| 521 |
+
2022-01-27,302.6600036621094,307.29998779296875,297.92999267578125,299.8399963378906,296.3143310546875,53481300
|
| 522 |
+
2022-01-28,300.2300109863281,308.4800109863281,294.45001220703125,308.260009765625,304.6353759765625,49743700
|
| 523 |
+
2022-01-31,308.95001220703125,312.3800048828125,306.3699951171875,310.9800109863281,307.3233947753906,46444500
|
| 524 |
+
2022-02-01,310.4100036621094,310.6300048828125,305.1300048828125,308.760009765625,305.1294860839844,40950400
|
| 525 |
+
2022-02-02,309.6300048828125,315.1199951171875,308.8800048828125,313.4599914550781,309.77423095703125,36636000
|
| 526 |
+
2022-02-03,309.489990234375,311.2300109863281,299.9599914550781,301.25,297.707763671875,43730000
|
| 527 |
+
2022-02-04,300.2099914550781,308.79998779296875,299.9700012207031,305.94000244140625,302.3426208496094,35096500
|
| 528 |
+
2022-02-07,306.1700134277344,307.8399963378906,299.8999938964844,300.95001220703125,297.4112854003906,28533300
|
| 529 |
+
2022-02-08,301.25,305.55999755859375,299.95001220703125,304.55999755859375,300.9788513183594,32421200
|
| 530 |
+
2022-02-09,309.8699951171875,311.92999267578125,307.3900146484375,311.2099914550781,307.5506591796875,31284700
|
| 531 |
+
2022-02-10,304.0400085449219,309.1199951171875,300.70001220703125,302.3800048828125,298.8244934082031,45386200
|
| 532 |
+
2022-02-11,303.19000244140625,304.2900085449219,294.2200012207031,295.0400085449219,291.5708312988281,39175600
|
| 533 |
+
2022-02-14,293.7699890136719,296.760009765625,291.3500061035156,295.0,291.5312805175781,36359500
|
| 534 |
+
2022-02-15,300.010009765625,300.79998779296875,297.0199890136719,300.4700012207031,296.9369812011719,27058300
|
| 535 |
+
2022-02-16,298.3699951171875,300.8699951171875,293.67999267578125,299.5,296.59039306640625,29982100
|
| 536 |
+
2022-02-17,296.3599853515625,296.79998779296875,290.0,290.7300109863281,287.90557861328125,32461600
|
| 537 |
+
2022-02-18,293.04998779296875,293.8599853515625,286.30999755859375,287.92999267578125,285.13275146484375,34264000
|
| 538 |
+
2022-02-22,285.0,291.5400085449219,284.5,287.7200012207031,284.9247741699219,41736100
|
| 539 |
+
2022-02-23,290.17999267578125,291.70001220703125,280.1000061035156,280.2699890136719,277.5472106933594,37811200
|
| 540 |
+
2022-02-24,272.510009765625,295.1600036621094,271.5199890136719,294.5899963378906,291.72808837890625,56989700
|
| 541 |
+
2022-02-25,295.1400146484375,297.6300048828125,291.6499938964844,297.30999755859375,294.421630859375,32546700
|
| 542 |
+
2022-02-28,294.30999755859375,299.1400146484375,293.0,298.7900085449219,295.8872375488281,34627500
|
| 543 |
+
2022-03-01,296.3999938964844,299.9700012207031,292.1499938964844,294.95001220703125,292.0845642089844,31217800
|
| 544 |
+
2022-03-02,295.3599853515625,301.4700012207031,293.70001220703125,300.19000244140625,297.2736511230469,31873000
|
| 545 |
+
2022-03-03,302.8900146484375,303.1300048828125,294.04998779296875,295.9200134277344,293.045166015625,27314500
|
| 546 |
+
2022-03-04,294.2900085449219,295.6600036621094,287.1700134277344,289.8599853515625,287.04400634765625,32356500
|
| 547 |
+
2022-03-07,288.5299987792969,289.69000244140625,278.5299987792969,278.9100036621094,276.2004089355469,43157200
|
| 548 |
+
2022-03-08,277.79998779296875,283.9599914550781,270.0,275.8500061035156,273.17010498046875,48159500
|
| 549 |
+
2022-03-09,283.44000244140625,289.6000061035156,280.7799987792969,288.5,285.69720458984375,35204500
|
| 550 |
+
2022-03-10,283.0199890136719,286.6000061035156,280.5799865722656,285.5899963378906,282.8154602050781,30628000
|
| 551 |
+
2022-03-11,287.9599914550781,289.510009765625,279.42999267578125,280.07000732421875,277.34912109375,27209300
|
| 552 |
+
2022-03-14,280.3399963378906,285.3999938964844,275.82000732421875,276.44000244140625,273.75439453125,30660700
|
| 553 |
+
2022-03-15,280.3500061035156,287.82000732421875,278.7300109863281,287.1499938964844,284.3603210449219,34245100
|
| 554 |
+
2022-03-16,289.1099853515625,294.57000732421875,283.20001220703125,294.3900146484375,291.5299987792969,37826300
|
| 555 |
+
2022-03-17,293.2900085449219,295.6099853515625,289.3699951171875,295.2200012207031,292.3519287109375,30816600
|
| 556 |
+
2022-03-18,295.3699951171875,301.0,292.7300109863281,300.42999267578125,297.51129150390625,43390600
|
| 557 |
+
2022-03-21,298.8900146484375,300.1400146484375,294.8999938964844,299.1600036621094,296.2536315917969,28351200
|
| 558 |
+
2022-03-22,299.79998779296875,305.0,298.7699890136719,304.05999755859375,301.1060485839844,27599700
|
| 559 |
+
2022-03-23,300.510009765625,303.2300109863281,297.7200012207031,299.489990234375,296.5804443359375,25715400
|
| 560 |
+
2022-03-24,299.1400146484375,304.20001220703125,298.32000732421875,304.1000061035156,301.14569091796875,24484500
|
| 561 |
+
2022-03-25,305.2300109863281,305.5,299.2900085449219,303.67999267578125,300.7297668457031,22566500
|
| 562 |
+
2022-03-28,304.3299865722656,310.79998779296875,304.3299865722656,310.70001220703125,307.6815490722656,29578200
|
| 563 |
+
2022-03-29,313.9100036621094,315.82000732421875,309.04998779296875,315.4100036621094,312.3457946777344,30393400
|
| 564 |
+
2022-03-30,313.760009765625,315.95001220703125,311.5799865722656,313.8599853515625,310.8108215332031,28163600
|
| 565 |
+
2022-03-31,313.8999938964844,315.1400146484375,307.8900146484375,308.30999755859375,305.31475830078125,33422100
|
| 566 |
+
2022-04-01,309.3699951171875,310.1300048828125,305.5400085449219,309.4200134277344,306.4139709472656,27110500
|
| 567 |
+
2022-04-04,310.0899963378906,315.1099853515625,309.7099914550781,314.9700012207031,311.9100341796875,24289600
|
| 568 |
+
2022-04-05,313.2699890136719,314.8699951171875,309.8699951171875,310.8800048828125,307.85980224609375,23156700
|
| 569 |
+
2022-04-06,305.19000244140625,307.0,296.7099914550781,299.5,296.59039306640625,40110400
|
| 570 |
+
2022-04-07,296.6600036621094,303.6499938964844,296.3500061035156,301.3699951171875,298.44219970703125,31411200
|
| 571 |
+
2022-04-08,300.44000244140625,301.1199951171875,296.2799987792969,296.9700012207031,294.08489990234375,24361900
|
| 572 |
+
2022-04-11,291.7900085449219,292.6099853515625,285.0,285.260009765625,282.4886779785156,34569300
|
| 573 |
+
2022-04-12,289.239990234375,290.739990234375,280.489990234375,282.05999755859375,279.31976318359375,30966700
|
| 574 |
+
2022-04-13,282.7300109863281,288.5799865722656,281.29998779296875,287.6199951171875,284.82574462890625,21907200
|
| 575 |
+
2022-04-14,288.0899963378906,288.30999755859375,279.32000732421875,279.8299865722656,277.1114196777344,28221600
|
| 576 |
+
2022-04-18,278.9100036621094,282.4599914550781,278.3399963378906,280.5199890136719,277.79473876953125,20778000
|
| 577 |
+
2022-04-19,279.3800048828125,286.1700134277344,278.4100036621094,285.29998779296875,282.5282897949219,22297700
|
| 578 |
+
2022-04-20,289.3999938964844,289.70001220703125,285.3699951171875,286.3599853515625,283.5780029296875,22906700
|
| 579 |
+
2022-04-21,288.5799865722656,293.29998779296875,280.05999755859375,280.80999755859375,278.0819396972656,29454600
|
| 580 |
+
2022-04-22,281.67999267578125,283.20001220703125,273.3800048828125,274.0299987792969,271.3677978515625,29405800
|
| 581 |
+
2022-04-25,273.2900085449219,281.1099853515625,270.7699890136719,280.7200012207031,277.9927673339844,35678900
|
| 582 |
+
2022-04-26,277.5,278.3599853515625,270.0,270.2200012207031,267.59478759765625,46518400
|
| 583 |
+
2022-04-27,282.1000061035156,290.9700012207031,279.1600036621094,283.2200012207031,280.4685363769531,63477700
|
| 584 |
+
2022-04-28,285.19000244140625,290.9800109863281,281.4599914550781,289.6300048828125,286.8162536621094,33646600
|
| 585 |
+
2022-04-29,288.6099853515625,289.8800048828125,276.5,277.5199890136719,274.8238525390625,37073900
|
| 586 |
+
2022-05-02,277.7099914550781,284.94000244140625,276.2200012207031,284.4700012207031,281.70635986328125,35151100
|
| 587 |
+
2022-05-03,283.9599914550781,284.1300048828125,280.1499938964844,281.7799987792969,279.0425109863281,25978600
|
| 588 |
+
2022-05-04,282.5899963378906,290.8800048828125,276.7300109863281,289.9800109863281,287.162841796875,33599300
|
| 589 |
+
2022-05-05,285.5400085449219,286.3500061035156,274.3399963378906,277.3500061035156,274.6555480957031,43260400
|
| 590 |
+
2022-05-06,274.80999755859375,279.25,271.2699890136719,274.7300109863281,272.0610046386719,37780300
|
| 591 |
+
2022-05-09,270.05999755859375,272.3599853515625,263.32000732421875,264.5799865722656,262.00958251953125,47726000
|
| 592 |
+
2022-05-10,271.69000244140625,273.75,265.07000732421875,269.5,266.8818054199219,39336400
|
| 593 |
+
2022-05-11,265.67999267578125,271.3599853515625,259.29998779296875,260.54998779296875,258.01873779296875,48975900
|
| 594 |
+
2022-05-12,257.69000244140625,259.8800048828125,250.02000427246094,255.35000610351562,252.8692626953125,51033800
|
| 595 |
+
2022-05-13,257.3500061035156,263.0400085449219,255.35000610351562,261.1199951171875,258.5832214355469,34925100
|
| 596 |
+
2022-05-16,259.9599914550781,265.82000732421875,255.77999877929688,261.5,258.95953369140625,32550900
|
| 597 |
+
2022-05-17,266.1099853515625,268.3299865722656,262.4599914550781,266.82000732421875,264.2278747558594,28828800
|
| 598 |
+
2022-05-18,263.0,263.6000061035156,252.77000427246094,254.0800018310547,252.19764709472656,31356000
|
| 599 |
+
2022-05-19,253.89999389648438,257.6700134277344,251.8800048828125,253.13999938964844,251.26458740234375,32692300
|
| 600 |
+
2022-05-20,257.239990234375,258.5400085449219,246.44000244140625,252.55999755859375,250.68890380859375,39199300
|
| 601 |
+
2022-05-23,255.49000549316406,261.5,253.42999267578125,260.6499938964844,258.7189636230469,33175400
|
| 602 |
+
2022-05-24,257.8900146484375,261.3299865722656,253.5,259.6199951171875,257.69659423828125,29043900
|
| 603 |
+
2022-05-25,258.1400146484375,264.5799865722656,257.1300048828125,262.5199890136719,260.5751037597656,28547900
|
| 604 |
+
2022-05-26,262.2699890136719,267.1099853515625,261.42999267578125,265.8999938964844,263.9300537109375,25002100
|
| 605 |
+
2022-05-27,268.4800109863281,273.3399963378906,267.55999755859375,273.239990234375,271.2156677246094,26910800
|
| 606 |
+
2022-05-31,272.5299987792969,274.7699890136719,268.92999267578125,271.8699951171875,269.8558654785156,37827700
|
| 607 |
+
2022-06-01,275.20001220703125,277.69000244140625,270.0400085449219,272.4200134277344,270.4017639160156,25292200
|
| 608 |
+
2022-06-02,264.45001220703125,274.6499938964844,261.6000061035156,274.5799865722656,272.5457458496094,44008200
|
| 609 |
+
2022-06-03,270.30999755859375,273.45001220703125,268.4100036621094,270.0199890136719,268.0195617675781,28059000
|
| 610 |
+
2022-06-06,272.05999755859375,274.17999267578125,267.2200012207031,268.75,266.7589416503906,22400300
|
| 611 |
+
2022-06-07,266.6400146484375,273.1300048828125,265.94000244140625,272.5,270.4811706542969,22860700
|
| 612 |
+
2022-06-08,271.7099914550781,273.0,269.6099853515625,270.4100036621094,268.40667724609375,17372300
|
| 613 |
+
2022-06-09,267.7799987792969,272.7099914550781,264.6300048828125,264.7900085449219,262.82830810546875,26439700
|
| 614 |
+
2022-06-10,260.5799865722656,260.5799865722656,252.52999877929688,252.99000549316406,251.11572265625,31422800
|
| 615 |
+
2022-06-13,245.11000061035156,249.02000427246094,241.52999877929688,242.25999450683594,240.46519470214844,46135800
|
| 616 |
+
2022-06-14,243.86000061035156,245.74000549316406,241.50999450683594,244.49000549316406,242.67869567871094,28651500
|
| 617 |
+
2022-06-15,248.30999755859375,255.3000030517578,246.4199981689453,251.75999450683594,249.8948211669922,33111700
|
| 618 |
+
2022-06-16,245.97999572753906,247.4199981689453,243.02000427246094,244.97000122070312,243.15512084960938,33169200
|
| 619 |
+
2022-06-17,244.6999969482422,250.5,244.02999877929688,247.64999389648438,245.8152618408203,43084800
|
| 620 |
+
2022-06-21,250.25999450683594,254.75,249.50999450683594,253.74000549316406,251.86016845703125,29928300
|
| 621 |
+
2022-06-22,251.88999938964844,257.1700134277344,250.3699951171875,253.1300048828125,251.25466918945312,25939900
|
| 622 |
+
2022-06-23,255.57000732421875,259.3699951171875,253.6300048828125,258.8599853515625,256.94219970703125,25861400
|
| 623 |
+
2022-06-24,261.80999755859375,267.9800109863281,261.7200012207031,267.70001220703125,265.7167663574219,33923200
|
| 624 |
+
2022-06-27,268.2099914550781,268.29998779296875,263.2799987792969,264.8900146484375,262.92755126953125,24615100
|
| 625 |
+
2022-06-28,263.9800109863281,266.9100036621094,256.32000732421875,256.4800109863281,254.57986450195312,27295500
|
| 626 |
+
2022-06-29,257.5899963378906,261.9700012207031,255.75999450683594,260.260009765625,258.33184814453125,20069800
|
| 627 |
+
2022-06-30,257.04998779296875,259.5299987792969,252.89999389648438,256.8299865722656,254.92723083496094,31730900
|
| 628 |
+
2022-07-01,256.3900146484375,259.7699890136719,254.61000061035156,259.5799865722656,257.6568908691406,22837700
|
| 629 |
+
2022-07-05,256.1600036621094,262.9800109863281,254.74000549316406,262.8500061035156,260.9026794433594,22941000
|
| 630 |
+
2022-07-06,263.75,267.989990234375,262.3999938964844,266.2099914550781,264.2377624511719,23824400
|
| 631 |
+
2022-07-07,265.1199951171875,269.05999755859375,265.0199890136719,268.3999938964844,266.4114990234375,20859900
|
| 632 |
+
2022-07-08,264.7900085449219,268.1000061035156,263.2900085449219,267.6600036621094,265.6770324707031,19658800
|
| 633 |
+
2022-07-11,265.6499938964844,266.5299987792969,262.17999267578125,264.510009765625,262.55035400390625,19455200
|
| 634 |
+
2022-07-12,265.8800048828125,265.94000244140625,252.0399932861328,253.6699981689453,251.79066467285156,35868500
|
| 635 |
+
2022-07-13,250.19000244140625,253.5500030517578,248.11000061035156,252.72000122070312,250.84771728515625,29497400
|
| 636 |
+
2022-07-14,250.57000732421875,255.13999938964844,245.94000244140625,254.0800018310547,252.19764709472656,25102800
|
| 637 |
+
2022-07-15,255.72000122070312,260.3699951171875,254.77000427246094,256.7200012207031,254.81808471679688,29774100
|
| 638 |
+
2022-07-18,259.75,260.8399963378906,253.3000030517578,254.25,252.36636352539062,20975000
|
| 639 |
+
2022-07-19,257.5799865722656,259.7200012207031,253.67999267578125,259.5299987792969,257.6072692871094,25012600
|
| 640 |
+
2022-07-20,259.8999938964844,264.8699951171875,258.9100036621094,262.2699890136719,260.32696533203125,22788300
|
| 641 |
+
2022-07-21,259.7900085449219,264.8900146484375,257.0299987792969,264.8399963378906,262.8779296875,22404700
|
| 642 |
+
2022-07-22,265.239990234375,265.3299865722656,259.07000732421875,260.3599853515625,258.4310607910156,21881300
|
| 643 |
+
2022-07-25,261.0,261.5,256.80999755859375,258.8299865722656,256.9124450683594,21056000
|
| 644 |
+
2022-07-26,259.8599853515625,259.8800048828125,249.57000732421875,251.89999389648438,250.0337677001953,39348000
|
| 645 |
+
2022-07-27,261.1600036621094,270.04998779296875,258.8500061035156,268.739990234375,266.7490234375,45994000
|
| 646 |
+
2022-07-28,269.75,277.8399963378906,267.8699951171875,276.4100036621094,274.3621826171875,33459300
|
| 647 |
+
2022-07-29,277.70001220703125,282.0,276.6300048828125,280.739990234375,278.6601257324219,32152800
|
| 648 |
+
2022-08-01,277.82000732421875,281.2799987792969,275.8399963378906,278.010009765625,275.9503479003906,21539600
|
| 649 |
+
2022-08-02,276.0,277.8900146484375,272.3800048828125,274.82000732421875,272.78399658203125,22754200
|
| 650 |
+
2022-08-03,276.760009765625,283.5,276.6099853515625,282.4700012207031,280.3773193359375,23518900
|
| 651 |
+
2022-08-04,281.79998779296875,283.79998779296875,280.1700134277344,283.6499938964844,281.5485534667969,18098700
|
| 652 |
+
2022-08-05,279.1499938964844,283.6499938964844,278.67999267578125,282.9100036621094,280.81402587890625,16774600
|
| 653 |
+
2022-08-08,284.04998779296875,285.9200134277344,279.32000732421875,280.32000732421875,278.24322509765625,18739200
|
| 654 |
+
2022-08-09,279.6400146484375,283.0799865722656,277.6099853515625,282.29998779296875,280.20855712890625,23405200
|
| 655 |
+
2022-08-10,288.1700134277344,289.80999755859375,286.94000244140625,289.1600036621094,287.0177307128906,24687800
|
| 656 |
+
2022-08-11,290.8500061035156,291.2099914550781,286.510009765625,287.0199890136719,284.8935852050781,20065900
|
| 657 |
+
2022-08-12,288.4800109863281,291.9100036621094,286.94000244140625,291.9100036621094,289.74737548828125,22619700
|
| 658 |
+
2022-08-15,291.0,294.17999267578125,290.1099853515625,293.4700012207031,291.2958068847656,18085700
|
| 659 |
+
2022-08-16,291.989990234375,294.0400085449219,290.4200134277344,292.7099914550781,290.54144287109375,18102900
|
| 660 |
+
2022-08-17,289.739990234375,293.3500061035156,289.4700012207031,291.32000732421875,289.7755432128906,18253400
|
| 661 |
+
2022-08-18,290.19000244140625,291.9100036621094,289.0799865722656,290.1700134277344,288.6316223144531,17186200
|
| 662 |
+
2022-08-19,288.8999938964844,289.25,285.55999755859375,286.1499938964844,284.6329345703125,20570000
|
| 663 |
+
2022-08-22,282.0799865722656,282.4599914550781,277.2200012207031,277.75,276.2774658203125,25061100
|
| 664 |
+
2022-08-23,276.44000244140625,278.8599853515625,275.3999938964844,276.44000244140625,274.97442626953125,17527400
|
| 665 |
+
2022-08-24,275.4100036621094,277.2300109863281,275.1099853515625,275.7900085449219,274.327880859375,18137000
|
| 666 |
+
2022-08-25,277.3299865722656,279.0199890136719,274.5199890136719,278.8500061035156,277.37164306640625,16583400
|
| 667 |
+
2022-08-26,279.0799865722656,280.3399963378906,267.9800109863281,268.0899963378906,266.6686706542969,27549300
|
| 668 |
+
2022-08-29,265.8500061035156,267.3999938964844,263.8500061035156,265.2300109863281,263.8238525390625,20338500
|
| 669 |
+
2022-08-30,266.6700134277344,267.04998779296875,260.6600036621094,262.9700012207031,261.5758056640625,22767100
|
| 670 |
+
2022-08-31,265.3900146484375,267.1099853515625,261.3299865722656,261.4700012207031,260.0837707519531,24791800
|
| 671 |
+
2022-09-01,258.8699951171875,260.8900146484375,255.41000366210938,260.3999938964844,259.0194396972656,23263400
|
| 672 |
+
2022-09-02,261.70001220703125,264.739990234375,254.47000122070312,256.05999755859375,254.70245361328125,22855400
|
| 673 |
+
2022-09-06,256.20001220703125,257.8299865722656,251.94000244140625,253.25,251.9073486328125,21328200
|
| 674 |
+
2022-09-07,254.6999969482422,258.8299865722656,253.22000122070312,258.0899963378906,256.7217102050781,24126700
|
| 675 |
+
2022-09-08,257.510009765625,260.42999267578125,254.7899932861328,258.5199890136719,257.1494140625,20319900
|
| 676 |
+
2022-09-09,260.5,265.2300109863281,260.2900085449219,264.4599914550781,263.05792236328125,22084700
|
| 677 |
+
2022-09-12,265.7799987792969,267.45001220703125,265.1600036621094,266.6499938964844,265.2362976074219,18747700
|
| 678 |
+
2022-09-13,258.8399963378906,260.3999938964844,251.58999633789062,251.99000549316406,250.654052734375,33353300
|
| 679 |
+
2022-09-14,253.52999877929688,254.22999572753906,249.86000061035156,252.22000122070312,250.8828125,23913000
|
| 680 |
+
2022-09-15,249.77000427246094,251.39999389648438,244.02000427246094,245.3800048828125,244.07908630371094,31530900
|
| 681 |
+
2022-09-16,244.25999450683594,245.3000030517578,242.05999755859375,244.74000549316406,243.44247436523438,39791800
|
| 682 |
+
2022-09-19,242.47000122070312,245.13999938964844,240.85000610351562,244.52000427246094,243.2236328125,26826900
|
| 683 |
+
2022-09-20,242.07000732421875,243.50999450683594,239.63999938964844,242.4499969482422,241.16461181640625,26660300
|
| 684 |
+
2022-09-21,244.27000427246094,247.66000366210938,238.89999389648438,238.9499969482422,237.68316650390625,28625600
|
| 685 |
+
2022-09-22,237.8699951171875,243.86000061035156,237.57000732421875,240.97999572753906,239.702392578125,31061200
|
| 686 |
+
2022-09-23,239.5399932861328,241.1300048828125,235.1999969482422,237.9199981689453,236.65863037109375,34176000
|
| 687 |
+
2022-09-26,237.0500030517578,241.4499969482422,236.89999389648438,237.4499969482422,236.1911163330078,27694200
|
| 688 |
+
2022-09-27,239.97999572753906,241.8000030517578,234.5,236.41000366210938,235.15663146972656,27018700
|
| 689 |
+
2022-09-28,236.80999755859375,242.3300018310547,234.72999572753906,241.07000732421875,239.7919464111328,29029700
|
| 690 |
+
2022-09-29,238.88999938964844,239.9499969482422,234.41000366210938,237.5,236.2408447265625,27484200
|
| 691 |
+
2022-09-30,238.2899932861328,240.5399932861328,232.72999572753906,232.89999389648438,231.6652374267578,35694800
|
| 692 |
+
2022-10-03,235.41000366210938,241.61000061035156,234.66000366210938,240.74000549316406,239.4636688232422,28880400
|
| 693 |
+
2022-10-04,245.08999633789062,250.36000061035156,244.97999572753906,248.8800048828125,247.56051635742188,34888400
|
| 694 |
+
2022-10-05,245.99000549316406,250.5800018310547,244.10000610351562,249.1999969482422,247.87881469726562,20347100
|
| 695 |
+
2022-10-06,247.92999267578125,250.33999633789062,246.0800018310547,246.7899932861328,245.48159790039062,20239900
|
| 696 |
+
2022-10-07,240.89999389648438,241.32000732421875,233.1699981689453,234.24000549316406,232.99815368652344,37769600
|
| 697 |
+
2022-10-10,233.0500030517578,234.55999755859375,226.72999572753906,229.25,228.0345916748047,29743600
|
| 698 |
+
2022-10-11,227.6199951171875,229.05999755859375,224.11000061035156,225.41000366210938,224.21495056152344,30474000
|
| 699 |
+
2022-10-12,225.39999389648438,227.86000061035156,223.9600067138672,225.75,224.5531463623047,21903900
|
| 700 |
+
2022-10-13,219.85000610351562,236.10000610351562,219.1300048828125,234.24000549316406,232.99815368652344,42551800
|
| 701 |
+
2022-10-14,235.5399932861328,237.24000549316406,228.33999633789062,228.55999755859375,227.34825134277344,30198600
|
| 702 |
+
2022-10-17,235.82000732421875,238.9600067138672,235.13999938964844,237.52999877929688,236.2707061767578,28142300
|
| 703 |
+
2022-10-18,243.24000549316406,243.92999267578125,235.3699951171875,238.5,237.2355499267578,26329600
|
| 704 |
+
2022-10-19,237.0399932861328,239.61000061035156,234.2899932861328,236.47999572753906,235.22625732421875,19985700
|
| 705 |
+
2022-10-20,235.77000427246094,241.30999755859375,234.8699951171875,236.14999389648438,234.89801025390625,21811000
|
| 706 |
+
2022-10-21,234.74000549316406,243.0,234.5,242.1199951171875,240.8363494873047,26299700
|
| 707 |
+
2022-10-24,243.75999450683594,247.83999633789062,241.3000030517578,247.25,245.9391632080078,24911200
|
| 708 |
+
2022-10-25,247.25999450683594,251.0399932861328,245.8300018310547,250.66000366210938,249.33108520507812,34775500
|
| 709 |
+
2022-10-26,231.1699981689453,238.3000030517578,230.05999755859375,231.32000732421875,230.0936279296875,82543200
|
| 710 |
+
2022-10-27,231.0399932861328,233.69000244140625,225.77999877929688,226.75,225.5478515625,40424600
|
| 711 |
+
2022-10-28,226.24000549316406,236.60000610351562,226.0500030517578,235.8699951171875,234.61949157714844,40647700
|
| 712 |
+
2022-10-31,233.75999450683594,234.9199981689453,231.14999389648438,232.1300048828125,230.89932250976562,28357300
|
| 713 |
+
2022-11-01,234.60000610351562,235.74000549316406,227.3300018310547,228.1699981689453,226.9603271484375,30592300
|
| 714 |
+
2022-11-02,229.4600067138672,231.3000030517578,220.0399932861328,220.10000610351562,218.93310546875,38407000
|
| 715 |
+
2022-11-03,220.08999633789062,220.41000366210938,213.97999572753906,214.25,213.11412048339844,36633900
|
| 716 |
+
2022-11-04,217.5500030517578,221.58999633789062,213.42999267578125,221.38999938964844,220.2162628173828,36789100
|
| 717 |
+
2022-11-07,221.99000549316406,228.41000366210938,221.27999877929688,227.8699951171875,226.6619110107422,33498000
|
| 718 |
+
2022-11-08,228.6999969482422,231.64999389648438,225.83999633789062,228.8699951171875,227.6566162109375,28192500
|
| 719 |
+
2022-11-09,227.3699951171875,228.6300048828125,224.3300018310547,224.50999450683594,223.31971740722656,27852900
|
| 720 |
+
2022-11-10,235.42999267578125,243.3300018310547,235.0,242.97999572753906,241.69180297851562,46268000
|
| 721 |
+
2022-11-11,242.99000549316406,247.99000549316406,241.92999267578125,247.11000061035156,245.79989624023438,34620200
|
| 722 |
+
2022-11-14,241.99000549316406,243.91000366210938,239.2100067138672,241.5500030517578,240.26937866210938,31123300
|
| 723 |
+
2022-11-15,245.66000366210938,247.0,240.02999877929688,241.97000122070312,240.68716430664062,31390100
|
| 724 |
+
2022-11-16,242.7899932861328,243.8000030517578,240.4199981689453,241.72999572753906,241.1260528564453,24093300
|
| 725 |
+
2022-11-17,237.77999877929688,243.25,237.6300048828125,241.67999267578125,241.076171875,23123500
|
| 726 |
+
2022-11-18,243.50999450683594,243.74000549316406,239.02999877929688,241.22000122070312,240.61732482910156,27613500
|
| 727 |
+
2022-11-21,241.42999267578125,244.6699981689453,241.19000244140625,242.0500030517578,241.44525146484375,26394700
|
| 728 |
+
2022-11-22,243.58999633789062,245.30999755859375,240.7100067138672,245.02999877929688,244.4178009033203,19665700
|
| 729 |
+
2022-11-23,245.11000061035156,248.27999877929688,244.27000427246094,247.5800018310547,246.96144104003906,19508500
|
| 730 |
+
2022-11-25,247.30999755859375,248.6999969482422,246.72999572753906,247.49000549316406,246.8716583251953,9200800
|
| 731 |
+
2022-11-28,246.0800018310547,246.64999389648438,240.8000030517578,241.75999450683594,241.15597534179688,24778200
|
| 732 |
+
2022-11-29,241.39999389648438,242.7899932861328,238.2100067138672,240.3300018310547,239.72955322265625,17956300
|
| 733 |
+
2022-11-30,240.57000732421875,255.3300018310547,239.86000061035156,255.13999938964844,254.50254821777344,47594200
|
| 734 |
+
2022-12-01,253.8699951171875,256.1199951171875,250.9199981689453,254.69000244140625,254.0536651611328,26041500
|
| 735 |
+
2022-12-02,249.82000732421875,256.05999755859375,249.69000244140625,255.02000427246094,254.38284301757812,21528500
|
| 736 |
+
2022-12-05,252.00999450683594,253.82000732421875,248.05999755859375,250.1999969482422,249.57489013671875,23435300
|
| 737 |
+
2022-12-06,250.82000732421875,251.86000061035156,243.77999877929688,245.1199951171875,244.507568359375,22463700
|
| 738 |
+
2022-12-07,244.8300018310547,246.16000366210938,242.2100067138672,244.3699951171875,243.7594451904297,20481500
|
| 739 |
+
2022-12-08,244.83999633789062,248.74000549316406,243.05999755859375,247.39999389648438,246.78187561035156,22611800
|
| 740 |
+
2022-12-09,244.6999969482422,248.30999755859375,244.16000366210938,245.4199981689453,244.80682373046875,20609700
|
| 741 |
+
2022-12-12,247.4499969482422,252.5399932861328,247.1699981689453,252.50999450683594,251.8791046142578,30665100
|
| 742 |
+
2022-12-13,261.69000244140625,263.9200134277344,253.07000732421875,256.9200134277344,256.2781066894531,42196900
|
| 743 |
+
2022-12-14,257.1300048828125,262.5899963378906,254.30999755859375,257.2200012207031,256.5773620605469,35410900
|
| 744 |
+
2022-12-15,253.72000122070312,254.1999969482422,247.33999633789062,249.00999450683594,248.3878631591797,35560400
|
| 745 |
+
2022-12-16,248.5500030517578,249.83999633789062,243.50999450683594,244.69000244140625,244.0786590576172,86102000
|
| 746 |
+
2022-12-19,244.86000061035156,245.2100067138672,238.7100067138672,240.4499969482422,239.8492431640625,29696400
|
data/TSLA_data.csv
ADDED
|
@@ -0,0 +1,758 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
Date,Close,High,Low,Open,Volume
|
| 2 |
+
,TSLA,TSLA,TSLA,TSLA,TSLA
|
| 3 |
+
2020-01-02,28.68400001525879,28.713333129882812,28.11400032043457,28.299999237060547,142981500
|
| 4 |
+
2020-01-03,29.534000396728516,30.266666412353516,29.128000259399414,29.366666793823242,266677500
|
| 5 |
+
2020-01-06,30.1026668548584,30.104000091552734,29.333332061767578,29.364667892456055,151995000
|
| 6 |
+
2020-01-07,31.270666122436523,31.441999435424805,30.224000930786133,30.760000228881836,268231500
|
| 7 |
+
2020-01-08,32.80933380126953,33.232666015625,31.215333938598633,31.579999923706055,467164500
|
| 8 |
+
2020-01-09,32.089332580566406,33.253334045410156,31.524667739868164,33.13999938964844,426606000
|
| 9 |
+
2020-01-10,31.876667022705078,32.3293342590332,31.579999923706055,32.11933135986328,194392500
|
| 10 |
+
2020-01-13,34.990665435791016,35.04199981689453,32.79999923706055,32.900001525878906,397764000
|
| 11 |
+
2020-01-14,35.861331939697266,36.49399948120117,34.99333190917969,36.284000396728516,434943000
|
| 12 |
+
2020-01-15,34.56666564941406,35.85599899291992,34.452667236328125,35.31733322143555,260532000
|
| 13 |
+
2020-01-16,34.232666015625,34.297332763671875,32.81133270263672,32.91666793823242,326050500
|
| 14 |
+
2020-01-17,34.03333282470703,34.37799835205078,33.54399871826172,33.840667724609375,204436500
|
| 15 |
+
2020-01-21,36.47999954223633,36.571998596191406,35.227333068847656,35.349998474121094,267052500
|
| 16 |
+
2020-01-22,37.97066879272461,39.633331298828125,37.27333450317383,38.125999450683594,470535000
|
| 17 |
+
2020-01-23,38.14666748046875,38.79999923706055,37.040000915527344,37.616668701171875,294765000
|
| 18 |
+
2020-01-24,37.654666900634766,38.25733184814453,36.95066833496094,38.04199981689453,215304000
|
| 19 |
+
2020-01-27,37.201332092285156,37.62933349609375,35.95199966430664,36.132667541503906,204121500
|
| 20 |
+
2020-01-28,37.793331146240234,38.45399856567383,37.2053337097168,37.89933395385742,176827500
|
| 21 |
+
2020-01-29,38.732666015625,39.31999969482422,37.82866668701172,38.37933349609375,267022500
|
| 22 |
+
2020-01-30,42.72066879272461,43.391998291015625,41.20000076293945,42.16133117675781,435085500
|
| 23 |
+
2020-01-31,43.371334075927734,43.53333282470703,42.167999267578125,42.66666793823242,235789500
|
| 24 |
+
2020-02-03,52.0,52.409332275390625,44.90133285522461,44.91266632080078,705975000
|
| 25 |
+
2020-02-04,59.137332916259766,64.59933471679688,55.59199905395508,58.86399841308594,914082000
|
| 26 |
+
2020-02-05,48.97999954223633,56.39866638183594,46.94066619873047,54.88399887084961,726357000
|
| 27 |
+
2020-02-06,49.930667877197266,53.05533218383789,45.79999923706055,46.66133117675781,598212000
|
| 28 |
+
2020-02-07,49.871334075927734,51.31666564941406,48.66666793823242,48.70333480834961,255952500
|
| 29 |
+
2020-02-10,51.41866683959961,54.66600036621094,50.15999984741211,53.33333206176758,370338000
|
| 30 |
+
2020-02-11,51.62533187866211,52.23400115966797,50.53333282470703,51.25266647338867,175462500
|
| 31 |
+
2020-02-12,51.15266799926758,52.650001525878906,50.891334533691406,51.858001708984375,180337500
|
| 32 |
+
2020-02-13,53.599998474121094,54.53333282470703,49.0,49.45600128173828,394339500
|
| 33 |
+
2020-02-14,53.33533477783203,54.198001861572266,52.366668701171875,52.4813346862793,235405500
|
| 34 |
+
2020-02-18,57.22666549682617,57.33333206176758,55.490665435791016,56.106666564941406,245725500
|
| 35 |
+
2020-02-19,61.16133117675781,62.98533248901367,60.06800079345703,61.56666564941406,381345000
|
| 36 |
+
2020-02-20,59.96066665649414,60.79999923706055,57.3293342590332,60.79666519165039,264523500
|
| 37 |
+
2020-02-21,60.06666564941406,60.87066650390625,58.6966667175293,60.46533203125,214722000
|
| 38 |
+
2020-02-24,55.58599853515625,57.56666564941406,54.813331604003906,55.93333435058594,227883000
|
| 39 |
+
2020-02-25,53.32733154296875,57.106666564941406,52.46666717529297,56.599998474121094,259357500
|
| 40 |
+
2020-02-26,51.91999816894531,54.22066879272461,51.740665435791016,52.16666793823242,211282500
|
| 41 |
+
2020-02-27,45.266666412353516,49.31800079345703,44.599998474121094,48.66666793823242,364158000
|
| 42 |
+
2020-02-28,44.53266525268555,46.03466796875,40.768001556396484,41.97999954223633,363343500
|
| 43 |
+
2020-03-02,49.574668884277344,49.5793342590332,45.77799987792969,47.41733169555664,302925000
|
| 44 |
+
2020-03-03,49.70066833496094,53.798667907714844,47.740665435791016,53.66666793823242,386760000
|
| 45 |
+
2020-03-04,49.96666717529297,51.10133361816406,48.31533432006836,50.930667877197266,225735000
|
| 46 |
+
2020-03-05,48.30266571044922,49.71666717529297,47.871334075927734,48.2513313293457,162790500
|
| 47 |
+
2020-03-06,46.89866638183594,47.133331298828125,45.61800003051758,46.0,189943500
|
| 48 |
+
2020-03-09,40.53333282470703,44.20000076293945,40.33333206176758,40.35933303833008,256105500
|
| 49 |
+
2020-03-10,43.02199935913086,44.53333282470703,40.53333282470703,43.96200180053711,233916000
|
| 50 |
+
2020-03-11,42.28200149536133,43.571998596191406,40.866668701171875,42.68000030517578,199837500
|
| 51 |
+
2020-03-12,37.369998931884766,39.633331298828125,36.41666793823242,38.72600173950195,283636500
|
| 52 |
+
2020-03-13,36.44133377075195,40.50466537475586,33.46666717529297,39.66666793823242,339604500
|
| 53 |
+
2020-03-16,29.67133331298828,32.9913330078125,29.47800064086914,31.299999237060547,307342500
|
| 54 |
+
2020-03-17,28.68000030517578,31.456666946411133,26.399999618530273,29.333999633789062,359919000
|
| 55 |
+
2020-03-18,24.08133316040039,26.99066734313965,23.367332458496094,25.933332443237305,356793000
|
| 56 |
+
2020-03-19,28.50933265686035,30.133333206176758,23.8973331451416,24.979999542236328,452932500
|
| 57 |
+
2020-03-20,28.50200080871582,31.799999237060547,28.38599967956543,29.213333129882812,424282500
|
| 58 |
+
2020-03-23,28.952667236328125,29.46666717529297,27.366666793823242,28.906667709350586,246817500
|
| 59 |
+
2020-03-24,33.66666793823242,34.24599838256836,31.600000381469727,31.81999969482422,343428000
|
| 60 |
+
2020-03-25,35.95000076293945,37.133331298828125,34.07400131225586,36.349998474121094,318340500
|
| 61 |
+
2020-03-26,35.21066665649414,37.33333206176758,34.150001525878906,36.49266815185547,260710500
|
| 62 |
+
2020-03-27,34.29066848754883,35.0533332824707,32.935333251953125,33.66666793823242,215661000
|
| 63 |
+
2020-03-30,33.47533416748047,34.44333267211914,32.7486686706543,34.017333984375,179971500
|
| 64 |
+
2020-03-31,34.93333435058594,36.19733428955078,33.133331298828125,33.41666793823242,266572500
|
| 65 |
+
2020-04-01,32.104000091552734,34.26333236694336,31.67333221435547,33.599998474121094,200298000
|
| 66 |
+
2020-04-02,30.29800033569336,32.95066833496094,29.760000228881836,32.068668365478516,297876000
|
| 67 |
+
2020-04-03,32.000667572021484,34.36600112915039,31.22599983215332,33.96666717529297,338431500
|
| 68 |
+
2020-04-06,34.41600036621094,34.733333587646484,33.19733428955078,34.08000183105469,223527000
|
| 69 |
+
2020-04-07,36.36333465576172,37.66666793823242,35.48933410644531,36.33333206176758,268797000
|
| 70 |
+
2020-04-08,36.589332580566406,37.14733123779297,35.55533218383789,36.9466667175293,189840000
|
| 71 |
+
2020-04-09,38.20000076293945,38.345333099365234,37.14066696166992,37.4726676940918,204750000
|
| 72 |
+
2020-04-13,43.39666748046875,43.46666717529297,38.70199966430664,39.34400177001953,337131000
|
| 73 |
+
2020-04-14,47.32600021362305,49.45866775512695,46.1619987487793,46.597999572753906,458647500
|
| 74 |
+
2020-04-15,48.65533447265625,50.20866775512695,47.33333206176758,49.46666717529297,353655000
|
| 75 |
+
2020-04-16,49.680667877197266,50.630001068115234,47.11466598510742,47.79600143432617,309868500
|
| 76 |
+
2020-04-17,50.259334564208984,51.663333892822266,49.84400177001953,51.48533248901367,196923000
|
| 77 |
+
2020-04-20,49.75733184814453,51.03799819946289,47.48066711425781,48.8466682434082,221199000
|
| 78 |
+
2020-04-21,45.781333923339844,50.22200012207031,44.919334411621094,48.67466735839844,303136500
|
| 79 |
+
2020-04-22,48.807334899902344,48.93333435058594,45.91400146484375,46.93199920654297,212482500
|
| 80 |
+
2020-04-23,47.04199981689453,48.93333435058594,46.87533187866211,48.50666809082031,198550500
|
| 81 |
+
2020-04-24,48.34333419799805,48.71533203125,46.54533386230469,47.387332916259766,198180000
|
| 82 |
+
2020-04-27,53.25,53.29933166503906,49.0,49.17399978637695,310221000
|
| 83 |
+
2020-04-28,51.27466583251953,53.66666793823242,50.44599914550781,53.042667388916016,228330000
|
| 84 |
+
2020-04-29,53.367332458496094,53.54666519165039,52.21066665649414,52.678001403808594,243240000
|
| 85 |
+
2020-04-30,52.12533187866211,57.987998962402344,50.900001525878906,57.01266860961914,427078500
|
| 86 |
+
2020-05-01,46.75466537475586,51.518001556396484,45.5359992980957,50.33333206176758,487977000
|
| 87 |
+
2020-05-04,50.74599838256836,50.79999923706055,46.53333282470703,46.733333587646484,288556500
|
| 88 |
+
2020-05-05,51.2140007019043,53.26133346557617,50.8120002746582,52.65266799926758,254875500
|
| 89 |
+
2020-05-06,52.172000885009766,52.6533317565918,50.740665435791016,51.766666412353516,166848000
|
| 90 |
+
2020-05-07,52.00266647338867,53.09333419799805,51.4900016784668,51.81399917602539,172915500
|
| 91 |
+
2020-05-08,54.62799835205078,54.93333435058594,52.46733474731445,52.917999267578125,241297500
|
| 92 |
+
2020-05-11,54.08599853515625,54.93333435058594,52.33333206176758,52.70066833496094,247794000
|
| 93 |
+
2020-05-12,53.96066665649414,56.21933364868164,53.866668701171875,55.133331298828125,238603500
|
| 94 |
+
2020-05-13,52.73066711425781,55.06666564941406,50.88666534423828,54.72200012207031,285982500
|
| 95 |
+
2020-05-14,53.55533218383789,53.557334899902344,50.93333435058594,52.0,205233000
|
| 96 |
+
2020-05-15,53.27799987792969,53.66999816894531,52.436668395996094,52.689998626708984,157776000
|
| 97 |
+
2020-05-18,54.242000579833984,55.64799880981445,53.59199905395508,55.185333251953125,174987000
|
| 98 |
+
2020-05-19,53.867332458496094,54.80466842651367,53.73866653442383,54.34466552734375,144547500
|
| 99 |
+
2020-05-20,54.37066650390625,55.06666564941406,54.119998931884766,54.70000076293945,109639500
|
| 100 |
+
2020-05-21,55.17333221435547,55.5,53.06666564941406,54.400001525878906,183819000
|
| 101 |
+
2020-05-22,54.45866775512695,55.45199966430664,54.133331298828125,54.81133270263672,149812500
|
| 102 |
+
2020-05-26,54.591331481933594,55.63999938964844,54.38066864013672,55.633331298828125,121345500
|
| 103 |
+
2020-05-27,54.68199920654297,55.180667877197266,52.33333206176758,54.7239990234375,173242500
|
| 104 |
+
2020-05-28,53.72066879272461,54.983333587646484,53.44599914550781,54.23400115966797,108834000
|
| 105 |
+
2020-05-29,55.66666793823242,55.66666793823242,53.61399841308594,53.91666793823242,176467500
|
| 106 |
+
2020-06-01,59.87333297729492,59.93333435058594,56.939998626708984,57.20000076293945,224092500
|
| 107 |
+
2020-06-02,58.770668029785156,60.57733154296875,58.06666564941406,59.64666748046875,203484000
|
| 108 |
+
2020-06-03,58.86399841308594,59.862667083740234,58.67333221435547,59.20800018310547,119242500
|
| 109 |
+
2020-06-04,57.62533187866211,59.71666717529297,57.229331970214844,59.32533264160156,133315500
|
| 110 |
+
2020-06-05,59.04399871826172,59.10133361816406,57.746665954589844,58.522666931152344,117178500
|
| 111 |
+
2020-06-08,63.327999114990234,63.33333206176758,60.61066818237305,61.266666412353516,212620500
|
| 112 |
+
2020-06-09,62.711334228515625,63.62933349609375,61.595333099365234,62.66733169555664,170823000
|
| 113 |
+
2020-06-10,68.336669921875,68.49866485595703,65.5,66.12533569335938,278451000
|
| 114 |
+
2020-06-11,64.85600280761719,67.9306640625,64.80000305175781,66.01333618164062,238747500
|
| 115 |
+
2020-06-12,62.35200119018555,65.8653335571289,60.84000015258789,65.33333587646484,251451000
|
| 116 |
+
2020-06-15,66.05999755859375,66.5893325805664,60.56666564941406,61.18600082397461,235458000
|
| 117 |
+
2020-06-16,65.47533416748047,67.52532958984375,64.15933227539062,67.4566650390625,210766500
|
| 118 |
+
2020-06-17,66.11933135986328,67.0,65.50466918945312,65.84733581542969,148362000
|
| 119 |
+
2020-06-18,66.9306640625,67.94667053222656,66.2979965209961,66.86666870117188,146278500
|
| 120 |
+
2020-06-19,66.72666931152344,67.73133087158203,66.0893325805664,67.51866912841797,130195500
|
| 121 |
+
2020-06-22,66.28800201416016,67.2586669921875,66.00133514404297,66.663330078125,95436000
|
| 122 |
+
2020-06-23,66.78533172607422,67.46666717529297,66.267333984375,66.59200286865234,95479500
|
| 123 |
+
2020-06-24,64.0566635131836,66.72533416748047,63.542667388916016,66.27400207519531,164394000
|
| 124 |
+
2020-06-25,65.73200225830078,65.73200225830078,62.47666549682617,63.61800003051758,138817500
|
| 125 |
+
2020-06-26,63.982666015625,66.33333587646484,63.65800094604492,66.31866455078125,132823500
|
| 126 |
+
2020-06-29,67.29000091552734,67.33333587646484,63.23466873168945,64.60066986083984,135396000
|
| 127 |
+
2020-06-30,71.98733520507812,72.51266479492188,66.91533660888672,67.0999984741211,253777500
|
| 128 |
+
2020-07-01,74.64199829101562,75.68866729736328,72.03333282470703,72.19999694824219,199903500
|
| 129 |
+
2020-07-02,80.57733154296875,81.86666870117188,79.04000091552734,81.43199920654297,258751500
|
| 130 |
+
2020-07-06,91.43866729736328,91.85266876220703,84.40266418457031,85.11266326904297,308548500
|
| 131 |
+
2020-07-07,92.65733337402344,95.30000305175781,89.11399841308594,93.6673355102539,322345500
|
| 132 |
+
2020-07-08,91.05867004394531,94.48400115966797,87.42266845703125,93.66666412353516,244669500
|
| 133 |
+
2020-07-09,92.9520034790039,93.90399932861328,90.08533477783203,93.1326675415039,175764000
|
| 134 |
+
2020-07-10,102.97666931152344,103.2613296508789,91.73400115966797,93.06666564941406,350064000
|
| 135 |
+
2020-07-13,99.80400085449219,119.66600036621094,98.0739974975586,110.5999984741211,584781000
|
| 136 |
+
2020-07-14,101.12000274658203,106.0,95.4000015258789,103.73332977294922,351271500
|
| 137 |
+
2020-07-15,103.06732940673828,103.33333587646484,97.13333129882812,102.86666870117188,245517000
|
| 138 |
+
2020-07-16,100.04266357421875,102.11399841308594,97.73332977294922,98.47733306884766,214512000
|
| 139 |
+
2020-07-17,100.05599975585938,102.50066375732422,99.33333587646484,100.89666748046875,139950000
|
| 140 |
+
2020-07-20,109.53333282470703,110.0,99.19999694824219,101.267333984375,256821000
|
| 141 |
+
2020-07-21,104.55733489990234,111.66666412353516,103.86666870117188,109.32866668701172,241608000
|
| 142 |
+
2020-07-22,106.15533447265625,108.4280014038086,104.13333129882812,106.5999984741211,212416500
|
| 143 |
+
2020-07-23,100.87133026123047,112.5999984741211,98.71800231933594,111.93000030517578,364927500
|
| 144 |
+
2020-07-24,94.46666717529297,97.66666412353516,91.10266876220703,94.40066528320312,290949000
|
| 145 |
+
2020-07-27,102.63999938964844,103.19599914550781,94.19999694824219,95.66666412353516,240730500
|
| 146 |
+
2020-07-28,98.43267059326172,104.3133316040039,98.29467010498047,100.26667022705078,237130500
|
| 147 |
+
2020-07-29,99.94066619873047,102.32066345214844,99.13333129882812,100.06666564941406,141403500
|
| 148 |
+
2020-07-30,99.16600036621094,100.8826675415039,98.06666564941406,99.19999694824219,114315000
|
| 149 |
+
2020-07-31,95.38400268554688,101.13666534423828,94.73200225830078,101.0,183123000
|
| 150 |
+
2020-08-03,99.0,100.65399932861328,96.29199981689453,96.61333465576172,132139500
|
| 151 |
+
2020-08-04,99.13333129882812,101.82733154296875,97.46666717529297,99.6673355102539,126225000
|
| 152 |
+
2020-08-05,99.00133514404297,99.98933410644531,97.88733673095703,99.53266906738281,74217000
|
| 153 |
+
2020-08-06,99.30533599853516,101.15399932861328,98.48400115966797,99.38866424560547,89884500
|
| 154 |
+
2020-08-07,96.84733581542969,99.98332977294922,94.33399963378906,99.96932983398438,133446000
|
| 155 |
+
2020-08-10,94.57133483886719,97.16666412353516,92.38933563232422,96.53333282470703,112834500
|
| 156 |
+
2020-08-11,91.6259994506836,94.66666412353516,91.0,93.06666564941406,129387000
|
| 157 |
+
2020-08-12,103.65066528320312,105.66666412353516,95.66666412353516,98.0,327441000
|
| 158 |
+
2020-08-13,108.06666564941406,110.07866668701172,104.48400115966797,107.4000015258789,306379500
|
| 159 |
+
2020-08-14,110.04733276367188,111.25333404541016,108.44266510009766,110.99933624267578,188664000
|
| 160 |
+
2020-08-17,122.3759994506836,123.05733489990234,111.52200317382812,111.80000305175781,303634500
|
| 161 |
+
2020-08-18,125.80599975585938,128.25999450683594,123.00733184814453,126.59933471679688,247117500
|
| 162 |
+
2020-08-19,125.23533630371094,127.4000015258789,122.74732971191406,124.33333587646484,183079500
|
| 163 |
+
2020-08-20,133.45533752441406,134.79933166503906,123.80400085449219,124.04533386230469,309177000
|
| 164 |
+
2020-08-21,136.6653289794922,139.69932556152344,135.00332641601562,136.3173370361328,322344000
|
| 165 |
+
2020-08-24,134.27999877929688,141.93333435058594,128.50132751464844,141.7519989013672,300954000
|
| 166 |
+
2020-08-25,134.8893280029297,135.19667053222656,131.1999969482422,131.65933227539062,159883500
|
| 167 |
+
2020-08-26,143.54466247558594,144.39999389648438,136.90866088867188,137.3333282470703,213591000
|
| 168 |
+
2020-08-27,149.25,153.0399932861328,142.8333282470703,145.36399841308594,355395000
|
| 169 |
+
2020-08-28,147.55999755859375,154.5659942626953,145.76800537109375,153.00799560546875,301218000
|
| 170 |
+
2020-08-31,166.10667419433594,166.7133331298828,146.70333862304688,148.20333862304688,355123200
|
| 171 |
+
2020-09-01,158.35000610351562,167.49667358398438,156.836669921875,167.3800048828125,269523300
|
| 172 |
+
2020-09-02,149.1233367919922,159.67999267578125,135.0399932861328,159.663330078125,288528300
|
| 173 |
+
2020-09-03,135.6666717529297,143.93333435058594,134.0,135.7433319091797,262788300
|
| 174 |
+
2020-09-04,139.44000244140625,142.6666717529297,124.00666809082031,134.27000427246094,330965700
|
| 175 |
+
2020-09-08,110.06999969482422,122.913330078125,109.95999908447266,118.66666412353516,346397100
|
| 176 |
+
2020-09-09,122.09333038330078,123.0,113.836669921875,118.86666870117188,238397400
|
| 177 |
+
2020-09-10,123.77999877929688,132.99667358398438,120.1866683959961,128.73666381835938,254791800
|
| 178 |
+
2020-09-11,124.23999786376953,127.5,120.16666412353516,127.3133316040039,182152500
|
| 179 |
+
2020-09-14,139.8733367919922,140.0,124.43333435058594,126.98332977294922,249061800
|
| 180 |
+
2020-09-15,149.9199981689453,153.97999572753906,143.56666564941406,145.52000427246094,291894600
|
| 181 |
+
2020-09-16,147.25332641601562,152.59666442871094,145.10333251953125,146.6233367919922,216837900
|
| 182 |
+
2020-09-17,141.14332580566406,145.92999267578125,136.0,138.53334045410156,230337600
|
| 183 |
+
2020-09-18,147.38333129882812,150.3333282470703,142.93333435058594,149.31333923339844,259220400
|
| 184 |
+
2020-09-21,149.79666137695312,151.89332580566406,135.69000244140625,151.0433349609375,328430400
|
| 185 |
+
2020-09-22,141.41000366210938,145.9199981689453,139.1999969482422,143.1999969482422,238742400
|
| 186 |
+
2020-09-23,126.78666687011719,137.38333129882812,125.2933349609375,135.05332946777344,285222600
|
| 187 |
+
2020-09-24,129.26333618164062,133.1666717529297,117.0999984741211,121.26667022705078,289683300
|
| 188 |
+
2020-09-25,135.77999877929688,136.2433319091797,130.43333435058594,131.1566619873047,201625500
|
| 189 |
+
2020-09-28,140.39999389648438,142.69332885742188,138.51666259765625,141.5399932861328,149158800
|
| 190 |
+
2020-09-29,139.69000244140625,142.8333282470703,137.1999969482422,138.6666717529297,150657900
|
| 191 |
+
2020-09-30,143.00332641601562,144.64332580566406,140.1566619873047,140.44000244140625,144436800
|
| 192 |
+
2020-10-01,149.3866729736328,149.6266632080078,144.80667114257812,146.9199981689453,152224500
|
| 193 |
+
2020-10-02,138.3633270263672,146.3766632080078,138.3333282470703,140.4633331298828,214290000
|
| 194 |
+
2020-10-05,141.89332580566406,144.54666137695312,139.77667236328125,141.11666870117188,134168400
|
| 195 |
+
2020-10-06,137.9933319091797,142.92666625976562,135.35000610351562,141.26333618164062,147438900
|
| 196 |
+
2020-10-07,141.76666259765625,143.3000030517578,137.9499969482422,139.9566650390625,129383100
|
| 197 |
+
2020-10-08,141.97332763671875,146.3333282470703,141.76666259765625,146.14666748046875,121263300
|
| 198 |
+
2020-10-09,144.6666717529297,144.8633270263672,142.15333557128906,143.3766632080078,86777100
|
| 199 |
+
2020-10-12,147.43333435058594,149.5800018310547,146.19332885742188,147.3333282470703,116373300
|
| 200 |
+
2020-10-13,148.88333129882812,149.6300048828125,145.53334045410156,147.78334045410156,103391100
|
| 201 |
+
2020-10-14,153.76666259765625,155.3000030517578,149.11666870117188,149.92666625976562,143639100
|
| 202 |
+
2020-10-15,149.6266632080078,152.19000244140625,147.5,150.10333251953125,107017200
|
| 203 |
+
2020-10-16,146.55667114257812,151.98333740234375,146.28334045410156,151.47999572753906,98327700
|
| 204 |
+
2020-10-19,143.61000061035156,149.0,142.9566650390625,148.74667358398438,108863400
|
| 205 |
+
2020-10-20,140.64666748046875,143.9166717529297,139.68333435058594,143.9166717529297,94968900
|
| 206 |
+
2020-10-21,140.8800048828125,144.31666564941406,140.4166717529297,140.89999389648438,97111500
|
| 207 |
+
2020-10-22,141.92999267578125,148.41000366210938,141.50332641601562,147.30667114257812,119979600
|
| 208 |
+
2020-10-23,140.2100067138672,140.9633331298828,135.7933349609375,140.6133270263672,101151000
|
| 209 |
+
2020-10-26,140.0933380126953,141.9199981689453,136.6666717529297,137.2100067138672,84717600
|
| 210 |
+
2020-10-27,141.55999755859375,143.5,140.03334045410156,141.25332641601562,68059500
|
| 211 |
+
2020-10-28,135.33999633789062,139.53334045410156,135.3333282470703,138.82666015625,76354200
|
| 212 |
+
2020-10-29,136.94332885742188,139.35333251953125,135.48666381835938,136.65333557128906,67965900
|
| 213 |
+
2020-10-30,129.34666442871094,135.8633270263672,126.37000274658203,135.63333129882812,127533900
|
| 214 |
+
2020-11-02,133.50332641601562,135.66000366210938,130.76666259765625,131.3333282470703,87063300
|
| 215 |
+
2020-11-03,141.3000030517578,142.58999633789062,135.56333923339844,136.57666015625,103055100
|
| 216 |
+
2020-11-04,140.32666015625,145.13333129882812,139.03334045410156,143.5399932861328,96429300
|
| 217 |
+
2020-11-05,146.02999877929688,146.6666717529297,141.3333282470703,142.76666259765625,85243500
|
| 218 |
+
2020-11-06,143.31666564941406,145.52333068847656,141.42666625976562,145.36666870117188,65118000
|
| 219 |
+
2020-11-09,140.4199981689453,150.8333282470703,140.3333282470703,146.5,104499000
|
| 220 |
+
2020-11-10,136.7866668701172,140.02999877929688,132.00999450683594,140.02999877929688,90852600
|
| 221 |
+
2020-11-11,139.0433349609375,139.56666564941406,136.86000061035156,138.81666564941406,52073100
|
| 222 |
+
2020-11-12,137.25332641601562,141.0,136.5066680908203,138.35000610351562,59565300
|
| 223 |
+
2020-11-13,136.1666717529297,137.50999450683594,133.8866729736328,136.9499969482422,59313300
|
| 224 |
+
2020-11-16,136.02999877929688,137.48333740234375,134.69667053222656,136.30999755859375,80515800
|
| 225 |
+
2020-11-17,147.20333862304688,154.0,144.336669921875,153.38999938964844,183564900
|
| 226 |
+
2020-11-18,162.2133331298828,165.3333282470703,147.8333282470703,149.4499969482422,234132000
|
| 227 |
+
2020-11-19,166.42333984375,169.5366668701172,162.52333068847656,164.0,187425900
|
| 228 |
+
2020-11-20,163.20333862304688,167.5,163.02000427246094,165.99667358398438,98735700
|
| 229 |
+
2020-11-23,173.9499969482422,175.3333282470703,167.26333618164062,167.8333282470703,150780900
|
| 230 |
+
2020-11-24,185.1266632080078,186.663330078125,175.39999389648438,180.13333129882812,160945500
|
| 231 |
+
2020-11-25,191.3333282470703,191.3333282470703,181.7899932861328,183.35333251953125,146790600
|
| 232 |
+
2020-11-27,195.25332641601562,199.5933380126953,192.81666564941406,193.72000122070312,112683300
|
| 233 |
+
2020-11-30,189.1999969482422,202.60000610351562,184.836669921875,200.73666381835938,189009300
|
| 234 |
+
2020-12-01,194.9199981689453,199.28334045410156,190.68333435058594,199.19667053222656,120310500
|
| 235 |
+
2020-12-02,189.60667419433594,190.51333618164062,180.40333557128906,185.47999572753906,143327100
|
| 236 |
+
2020-12-03,197.7933349609375,199.6566619873047,194.14332580566406,196.67333984375,127656000
|
| 237 |
+
2020-12-04,199.67999267578125,199.67999267578125,195.1666717529297,197.00332641601562,88203900
|
| 238 |
+
2020-12-07,213.9199981689453,216.26333618164062,201.01666259765625,201.63999938964844,168929100
|
| 239 |
+
2020-12-08,216.6266632080078,217.0933380126953,206.1666717529297,208.50332641601562,192795000
|
| 240 |
+
2020-12-09,201.4933319091797,218.10667419433594,196.0,217.89666748046875,213873600
|
| 241 |
+
2020-12-10,209.02333068847656,209.25,188.77999877929688,191.4566650390625,201249600
|
| 242 |
+
2020-12-11,203.3300018310547,208.0,198.93333435058594,205.00332641601562,139425000
|
| 243 |
+
2020-12-14,213.27667236328125,214.25,203.39999389648438,206.3333282470703,156121800
|
| 244 |
+
2020-12-15,211.0833282470703,215.63333129882812,207.93333435058594,214.42666625976562,135214500
|
| 245 |
+
2020-12-16,207.58999633789062,210.8333282470703,201.6666717529297,209.41000366210938,126287400
|
| 246 |
+
2020-12-17,218.63333129882812,219.60667419433594,206.5,209.39666748046875,168810300
|
| 247 |
+
2020-12-18,231.6666717529297,231.6666717529297,209.51333618164062,222.96665954589844,666378600
|
| 248 |
+
2020-12-21,216.6199951171875,222.8333282470703,215.35667419433594,222.0800018310547,174135900
|
| 249 |
+
2020-12-22,213.44667053222656,216.6266632080078,204.7433319091797,216.0,155148000
|
| 250 |
+
2020-12-23,215.32666015625,217.1666717529297,207.52333068847656,210.73333740234375,99519000
|
| 251 |
+
2020-12-24,220.58999633789062,222.02999877929688,213.6666717529297,214.3300018310547,68596800
|
| 252 |
+
2020-12-28,221.22999572753906,227.13333129882812,220.26666259765625,224.836669921875,96835800
|
| 253 |
+
2020-12-29,221.99667358398438,223.3000030517578,218.3333282470703,220.3333282470703,68732400
|
| 254 |
+
2020-12-30,231.5933380126953,232.1999969482422,222.7866668701172,224.0,128538000
|
| 255 |
+
2020-12-31,235.22332763671875,239.57333374023438,230.3733367919922,233.3300018310547,148949700
|
| 256 |
+
2021-01-04,243.2566680908203,248.163330078125,239.06333923339844,239.82000732421875,145914600
|
| 257 |
+
2021-01-05,245.0366668701172,246.94667053222656,239.73333740234375,241.22000122070312,96735600
|
| 258 |
+
2021-01-06,251.9933319091797,258.0,249.6999969482422,252.8300018310547,134100000
|
| 259 |
+
2021-01-07,272.0133361816406,272.3299865722656,258.3999938964844,259.2099914550781,154496700
|
| 260 |
+
2021-01-08,293.3399963378906,294.8299865722656,279.46331787109375,285.3333435058594,225166500
|
| 261 |
+
2021-01-11,270.39666748046875,284.80999755859375,267.8733215332031,283.1333312988281,177904800
|
| 262 |
+
2021-01-12,283.14666748046875,289.3333435058594,275.7799987792969,277.0,138812100
|
| 263 |
+
2021-01-13,284.8033447265625,286.8233337402344,277.3333435058594,284.2533264160156,99937500
|
| 264 |
+
2021-01-14,281.6666564941406,287.6666564941406,279.5833435058594,281.1300048828125,93798900
|
| 265 |
+
2021-01-15,275.38665771484375,286.6333312988281,273.0333251953125,284.0,116332800
|
| 266 |
+
2021-01-19,281.51666259765625,283.3333435058594,277.6666564941406,279.26666259765625,76101000
|
| 267 |
+
2021-01-20,283.48333740234375,286.5,279.09332275390625,286.2466735839844,76997700
|
| 268 |
+
2021-01-21,281.663330078125,285.239990234375,280.47332763671875,285.0,61563300
|
| 269 |
+
2021-01-22,282.21331787109375,282.6666564941406,276.2066650390625,278.10333251953125,60199500
|
| 270 |
+
2021-01-25,293.6000061035156,300.1333312988281,279.6066589355469,285.0,123520200
|
| 271 |
+
2021-01-26,294.36334228515625,298.6333312988281,290.5333251953125,297.1266784667969,69394800
|
| 272 |
+
2021-01-27,288.0533447265625,297.1666564941406,286.2200012207031,290.1166687011719,82002000
|
| 273 |
+
2021-01-28,278.4766540527344,282.6666564941406,267.0,273.3333435058594,79134000
|
| 274 |
+
2021-01-29,264.510009765625,280.8033447265625,260.0333251953125,276.6666564941406,104972400
|
| 275 |
+
2021-02-01,279.9366760253906,280.6666564941406,265.1866760253906,271.42999267578125,76174200
|
| 276 |
+
2021-02-02,290.92999267578125,293.5,280.73333740234375,281.55999755859375,73038600
|
| 277 |
+
2021-02-03,284.89666748046875,292.6933288574219,284.35333251953125,292.3399963378906,55030500
|
| 278 |
+
2021-02-04,283.3299865722656,285.5,277.8066711425781,285.0,47438100
|
| 279 |
+
2021-02-05,284.07666015625,288.25665283203125,279.65667724609375,281.6666564941406,55699800
|
| 280 |
+
2021-02-08,287.8066711425781,292.5899963378906,284.9166564941406,289.8900146484375,60485100
|
| 281 |
+
2021-02-09,283.1533203125,286.6000061035156,280.5833435058594,285.0400085449219,45473100
|
| 282 |
+
2021-02-10,268.2733459472656,281.6066589355469,266.67333984375,281.21331787109375,108648300
|
| 283 |
+
2021-02-11,270.5533447265625,276.6266784667969,267.24334716796875,270.8133239746094,64868400
|
| 284 |
+
2021-02-12,272.0400085449219,272.4433288574219,261.77667236328125,267.086669921875,71304900
|
| 285 |
+
2021-02-16,265.40667724609375,273.6666564941406,264.14666748046875,272.6666564941406,59406900
|
| 286 |
+
2021-02-17,266.04998779296875,266.61334228515625,254.00332641601562,259.6966552734375,77989500
|
| 287 |
+
2021-02-18,262.4599914550781,264.89666748046875,258.75665283203125,260.29998779296875,53871300
|
| 288 |
+
2021-02-19,260.4333190917969,265.5966796875,259.1233215332031,265.0,56874900
|
| 289 |
+
2021-02-22,238.1666717529297,256.1666564941406,236.73333740234375,254.2133331298828,111809100
|
| 290 |
+
2021-02-23,232.94667053222656,237.8699951171875,206.3333282470703,220.7100067138672,199820700
|
| 291 |
+
2021-02-24,247.33999633789062,248.3333282470703,231.38999938964844,237.28334045410156,110301000
|
| 292 |
+
2021-02-25,227.4066619873047,245.73666381835938,223.52667236328125,242.0500030517578,117071700
|
| 293 |
+
2021-02-26,225.1666717529297,235.56666564941406,219.836669921875,233.3333282470703,123267600
|
| 294 |
+
2021-03-01,239.47666931152344,239.6666717529297,228.35000610351562,230.0366668701172,81408600
|
| 295 |
+
2021-03-02,228.81333923339844,240.3699951171875,228.3333282470703,239.42666625976562,71196600
|
| 296 |
+
2021-03-03,217.73333740234375,233.56666564941406,217.23666381835938,229.3300018310547,90624000
|
| 297 |
+
2021-03-04,207.14666748046875,222.81666564941406,200.0,218.60000610351562,197758500
|
| 298 |
+
2021-03-05,199.31666564941406,209.27999877929688,179.8300018310547,208.68666076660156,268189500
|
| 299 |
+
2021-03-08,187.6666717529297,206.7100067138672,186.26333618164062,200.18333435058594,155361000
|
| 300 |
+
2021-03-09,224.52667236328125,226.02999877929688,198.40333557128906,202.72666931152344,202569900
|
| 301 |
+
2021-03-10,222.68666076660156,239.28334045410156,218.35333251953125,233.43333435058594,181817100
|
| 302 |
+
2021-03-11,233.1999969482422,234.1666717529297,225.72666931152344,233.13333129882812,108761700
|
| 303 |
+
2021-03-12,231.2433319091797,231.6266632080078,222.04666137695312,223.3333282470703,100751400
|
| 304 |
+
2021-03-15,235.97999572753906,237.72666931152344,228.01333618164062,231.3633270263672,88006800
|
| 305 |
+
2021-03-16,225.6266632080078,235.97332763671875,223.6666717529297,234.4499969482422,96587100
|
| 306 |
+
2021-03-17,233.93666076660156,234.57666015625,217.00332641601562,218.9566650390625,121117500
|
| 307 |
+
2021-03-18,217.72000122070312,229.7433319091797,217.3333282470703,228.09666442871094,99674400
|
| 308 |
+
2021-03-19,218.2899932861328,219.07666015625,208.2066650390625,215.53334045410156,128682000
|
| 309 |
+
2021-03-22,223.3333282470703,233.2066650390625,222.9166717529297,228.19667053222656,118536600
|
| 310 |
+
2021-03-23,220.72000122070312,225.93333435058594,219.1699981689453,225.2566680908203,91475700
|
| 311 |
+
2021-03-24,210.08999633789062,222.67333984375,210.0366668701172,222.6366729736328,101385600
|
| 312 |
+
2021-03-25,213.4633331298828,215.1666717529297,203.1666717529297,204.3333282470703,117674700
|
| 313 |
+
2021-03-26,206.23666381835938,214.60667419433594,199.9633331298828,213.9566650390625,101558400
|
| 314 |
+
2021-03-29,203.76333618164062,205.4933319091797,198.67333984375,205.2133331298828,85911000
|
| 315 |
+
2021-03-30,211.8733367919922,212.55332946777344,197.00332641601562,200.5833282470703,118297200
|
| 316 |
+
2021-03-31,222.64332580566406,224.0,213.70333862304688,215.5399932861328,100011900
|
| 317 |
+
2021-04-01,220.5833282470703,230.80667114257812,219.80667114257812,229.4566650390625,105895200
|
| 318 |
+
2021-04-05,230.35000610351562,236.05332946777344,228.23333740234375,235.90333557128906,125528400
|
| 319 |
+
2021-04-06,230.5399932861328,232.18333435058594,227.1233367919922,230.10000610351562,84815400
|
| 320 |
+
2021-04-07,223.6566619873047,230.4600067138672,222.6133270263672,229.0,78928200
|
| 321 |
+
2021-04-08,227.93333435058594,229.85000610351562,223.88333129882812,225.7933349609375,71772900
|
| 322 |
+
2021-04-09,225.67333984375,226.99000549316406,223.14332580566406,225.92333984375,64311300
|
| 323 |
+
2021-04-12,233.9933319091797,234.93333435058594,227.3633270263672,228.56666564941406,87407100
|
| 324 |
+
2021-04-13,254.10667419433594,254.3333282470703,236.8866729736328,237.56666564941406,133958400
|
| 325 |
+
2021-04-14,244.07666015625,260.2633361816406,242.67666625976562,256.8999938964844,147052200
|
| 326 |
+
2021-04-15,246.28334045410156,247.89666748046875,240.43666076660156,247.6999969482422,83546700
|
| 327 |
+
2021-04-16,246.5933380126953,249.80332946777344,241.53334045410156,242.88333129882812,83938500
|
| 328 |
+
2021-04-19,238.2100067138672,241.8000030517578,230.60000610351562,239.86666870117188,119058600
|
| 329 |
+
2021-04-20,239.663330078125,245.75,236.89666748046875,239.13999938964844,106827000
|
| 330 |
+
2021-04-21,248.0399932861328,248.27999877929688,232.6666717529297,234.92333984375,93646500
|
| 331 |
+
2021-04-22,239.89666748046875,251.2566680908203,239.34666442871094,247.1666717529297,106770900
|
| 332 |
+
2021-04-23,243.13333129882812,245.7866668701172,238.48666381835938,239.93333435058594,85110000
|
| 333 |
+
2021-04-26,246.06666564941406,249.76666259765625,244.20333862304688,247.0,93115500
|
| 334 |
+
2021-04-27,234.913330078125,241.3333282470703,234.4499969482422,239.32000732421875,88311000
|
| 335 |
+
2021-04-28,231.46665954589844,236.1666717529297,231.1999969482422,232.1366729736328,66813000
|
| 336 |
+
2021-04-29,225.6666717529297,234.0833282470703,222.8333282470703,233.1699981689453,86536200
|
| 337 |
+
2021-04-30,236.47999572753906,238.49000549316406,222.04666137695312,222.52999877929688,122276100
|
| 338 |
+
2021-05-03,228.3000030517578,235.3333282470703,226.8333282470703,234.60000610351562,81129300
|
| 339 |
+
2021-05-04,224.53334045410156,227.81666564941406,219.23333740234375,226.31333923339844,89217900
|
| 340 |
+
2021-05-05,223.64666748046875,228.43333435058594,222.44667053222656,227.02000427246094,65705700
|
| 341 |
+
2021-05-06,221.17999267578125,227.0066680908203,216.6666717529297,226.9199981689453,83353800
|
| 342 |
+
2021-05-07,224.1233367919922,230.0,220.07333374023438,221.93333435058594,70407600
|
| 343 |
+
2021-05-10,209.67999267578125,221.68333435058594,209.20333862304688,221.63333129882812,94177200
|
| 344 |
+
2021-05-11,205.73333740234375,209.03334045410156,198.53334045410156,199.74667358398438,139511700
|
| 345 |
+
2021-05-12,196.6300048828125,206.80332946777344,195.58999633789062,200.8300018310547,101470800
|
| 346 |
+
2021-05-13,190.56333923339844,202.15333557128906,186.5500030517578,200.51333618164062,132554700
|
| 347 |
+
2021-05-14,196.5800018310547,197.6233367919922,190.15333557128906,194.47000122070312,100112700
|
| 348 |
+
2021-05-17,192.27667236328125,196.57666015625,187.06666564941406,191.85000610351562,97171200
|
| 349 |
+
2021-05-18,192.6233367919922,198.75,187.7933349609375,189.3333282470703,110491800
|
| 350 |
+
2021-05-19,187.82000732421875,188.73666381835938,182.32666015625,184.18333435058594,118735200
|
| 351 |
+
2021-05-20,195.5933380126953,196.28334045410156,190.35667419433594,191.6666717529297,92463300
|
| 352 |
+
2021-05-21,193.6266632080078,198.89332580566406,193.3333282470703,198.70333862304688,78091800
|
| 353 |
+
2021-05-24,202.14666748046875,204.82666015625,191.21665954589844,193.86666870117188,103674300
|
| 354 |
+
2021-05-25,201.56333923339844,204.663330078125,198.57000732421875,202.43666076660156,84017700
|
| 355 |
+
2021-05-26,206.3766632080078,208.72332763671875,200.5,202.52000427246094,85917900
|
| 356 |
+
2021-05-27,210.28334045410156,210.3766632080078,205.40333557128906,206.74667358398438,79111800
|
| 357 |
+
2021-05-28,208.4066619873047,211.8633270263672,207.4600067138672,209.5,68211000
|
| 358 |
+
2021-06-01,207.96665954589844,211.26666259765625,206.85000610351562,209.26666259765625,54254700
|
| 359 |
+
2021-06-02,201.7066650390625,207.7866668701172,199.7133331298828,206.7100067138672,69908400
|
| 360 |
+
2021-06-03,190.94667053222656,201.51666259765625,190.4066619873047,200.60000610351562,90335700
|
| 361 |
+
2021-06-04,199.68333435058594,200.20333862304688,192.39999389648438,193.23666381835938,72110700
|
| 362 |
+
2021-06-07,201.7100067138672,203.3333282470703,194.2933349609375,197.27667236328125,67631100
|
| 363 |
+
2021-06-08,201.19667053222656,207.69667053222656,198.5,207.6699981689453,78160200
|
| 364 |
+
2021-06-09,199.5933380126953,203.92999267578125,199.2100067138672,200.72332763671875,49753800
|
| 365 |
+
2021-06-10,203.3733367919922,205.52999877929688,200.1666717529297,201.2933349609375,71758800
|
| 366 |
+
2021-06-11,203.29666137695312,204.18666076660156,200.5066680908203,203.41000366210938,48615900
|
| 367 |
+
2021-06-14,205.89666748046875,208.49667358398438,203.05999755859375,204.07666015625,61272000
|
| 368 |
+
2021-06-15,199.7866668701172,205.59666442871094,199.41000366210938,205.56333923339844,53292300
|
| 369 |
+
2021-06-16,201.6233367919922,202.8333282470703,197.8333282470703,199.17999267578125,66432300
|
| 370 |
+
2021-06-17,205.53334045410156,207.1566619873047,200.44667053222656,200.6300048828125,68104200
|
| 371 |
+
2021-06-18,207.77000427246094,209.4499969482422,203.93333435058594,204.4566650390625,73682700
|
| 372 |
+
2021-06-21,206.94332885742188,210.4633331298828,202.9600067138672,208.16000366210938,74438100
|
| 373 |
+
2021-06-22,207.90333557128906,209.52333068847656,205.1666717529297,206.0833282470703,57476700
|
| 374 |
+
2021-06-23,218.85667419433594,219.06666564941406,210.01333618164062,210.6666717529297,93297600
|
| 375 |
+
2021-06-24,226.60667419433594,232.5399932861328,222.5366668701172,224.99667358398438,137947200
|
| 376 |
+
2021-06-25,223.9566650390625,231.27000427246094,222.89999389648438,229.86000061035156,97490100
|
| 377 |
+
2021-06-28,229.57333374023438,231.56666564941406,223.44000244140625,223.8800048828125,64884600
|
| 378 |
+
2021-06-29,226.9199981689453,229.1699981689453,225.29666137695312,228.21665954589844,52143900
|
| 379 |
+
2021-06-30,226.56666564941406,230.93666076660156,226.04666137695312,226.58999633789062,56774700
|
| 380 |
+
2021-07-01,225.97332763671875,229.3300018310547,224.26666259765625,227.97332763671875,55903500
|
| 381 |
+
2021-07-02,226.3000030517578,233.3333282470703,224.4199981689453,226.32666015625,81163500
|
| 382 |
+
2021-07-06,219.86000061035156,228.0,217.13333129882812,227.23666381835938,69853500
|
| 383 |
+
2021-07-07,214.88333129882812,221.89999389648438,212.77333068847656,221.42333984375,56376000
|
| 384 |
+
2021-07-08,217.60333251953125,218.14332580566406,206.82000732421875,209.4566650390625,68319900
|
| 385 |
+
2021-07-09,218.98333740234375,219.6366729736328,214.89666748046875,217.72666931152344,54421500
|
| 386 |
+
2021-07-12,228.56666564941406,229.0800018310547,220.72000122070312,220.73333740234375,77781000
|
| 387 |
+
2021-07-13,222.84666442871094,231.0933380126953,222.10000610351562,228.77333068847656,62898300
|
| 388 |
+
2021-07-14,217.7933349609375,226.20333862304688,217.6133270263672,223.5833282470703,64923600
|
| 389 |
+
2021-07-15,216.86666870117188,222.04666137695312,212.6266632080078,219.4633331298828,60628800
|
| 390 |
+
2021-07-16,214.74000549316406,218.89999389648438,214.06666564941406,218.22666931152344,49113000
|
| 391 |
+
2021-07-19,215.4066619873047,215.73333740234375,207.09666442871094,209.9633331298828,63891300
|
| 392 |
+
2021-07-20,220.1666717529297,220.79666137695312,213.5,217.3300018310547,46461300
|
| 393 |
+
2021-07-21,218.42999267578125,221.6199951171875,216.76333618164062,219.8699951171875,41859900
|
| 394 |
+
2021-07-22,216.4199981689453,220.72332763671875,214.86666870117188,218.81333923339844,45317100
|
| 395 |
+
2021-07-23,214.4600067138672,216.26666259765625,212.43333435058594,215.45333862304688,43814700
|
| 396 |
+
2021-07-26,219.2066650390625,222.73333740234375,215.70333862304688,216.99000549316406,76009800
|
| 397 |
+
2021-07-27,214.92666625976562,222.1666717529297,209.0800018310547,221.13333129882812,98439900
|
| 398 |
+
2021-07-28,215.66000366210938,218.32333374023438,213.13333129882812,215.6666717529297,48019800
|
| 399 |
+
2021-07-29,225.78334045410156,227.89666748046875,216.26666259765625,216.59666442871094,91183800
|
| 400 |
+
2021-07-30,229.06666564941406,232.50999450683594,223.0,223.9199981689453,88969200
|
| 401 |
+
2021-08-02,236.55667114257812,242.31333923339844,232.8000030517578,233.3333282470703,100847400
|
| 402 |
+
2021-08-03,236.5800018310547,240.88333129882812,233.6699981689453,239.6666717529297,64860900
|
| 403 |
+
2021-08-04,236.97332763671875,241.63333129882812,236.30999755859375,237.0,51007800
|
| 404 |
+
2021-08-05,238.2100067138672,240.31666564941406,237.1366729736328,238.6666717529297,38758800
|
| 405 |
+
2021-08-06,233.03334045410156,238.77667236328125,232.5433349609375,237.3000030517578,46869000
|
| 406 |
+
2021-08-09,237.9199981689453,239.67666625976562,235.0433349609375,236.72332763671875,44145900
|
| 407 |
+
2021-08-10,236.663330078125,238.8633270263672,233.9600067138672,237.99667358398438,40296900
|
| 408 |
+
2021-08-11,235.94000244140625,238.39332580566406,234.73666381835938,237.57000732421875,29401800
|
| 409 |
+
2021-08-12,240.75,240.93333435058594,233.13333129882812,235.44667053222656,52377300
|
| 410 |
+
2021-08-13,239.05667114257812,243.3000030517578,238.1133270263672,241.23666381835938,50194500
|
| 411 |
+
2021-08-16,228.72332763671875,236.5,225.46665954589844,235.02333068847656,68032200
|
| 412 |
+
2021-08-17,221.90333557128906,224.86000061035156,216.27999877929688,224.22000122070312,71163900
|
| 413 |
+
2021-08-18,229.663330078125,231.92333984375,223.11666870117188,223.25,61048200
|
| 414 |
+
2021-08-19,224.49000549316406,228.85000610351562,222.52999877929688,226.07000732421875,42940500
|
| 415 |
+
2021-08-20,226.75332641601562,230.7100067138672,224.56666564941406,227.61666870117188,44525700
|
| 416 |
+
2021-08-23,235.43333435058594,237.3766632080078,226.9166717529297,228.47999572753906,60794700
|
| 417 |
+
2021-08-24,236.163330078125,238.4066619873047,234.2133331298828,236.89332580566406,39249300
|
| 418 |
+
2021-08-25,237.06666564941406,238.99000549316406,234.6666717529297,235.67666625976562,37936800
|
| 419 |
+
2021-08-26,233.72000122070312,238.46665954589844,232.5399932861328,236.10333251953125,39642900
|
| 420 |
+
2021-08-27,237.30667114257812,238.3333282470703,234.03334045410156,235.0,41501400
|
| 421 |
+
2021-08-30,243.6366729736328,243.6666717529297,237.57666015625,238.24000549316406,55812600
|
| 422 |
+
2021-08-31,245.24000549316406,246.79666137695312,242.14666748046875,244.3333282470703,62566200
|
| 423 |
+
2021-09-01,244.69667053222656,247.3300018310547,243.7566680908203,244.69332885742188,39612900
|
| 424 |
+
2021-09-02,244.1300048828125,246.99000549316406,243.51333618164062,244.8333282470703,38331900
|
| 425 |
+
2021-09-03,244.52333068847656,244.6666717529297,241.39999389648438,244.0833282470703,45738300
|
| 426 |
+
2021-09-07,250.97332763671875,253.39999389648438,246.4199981689453,246.6666717529297,60119400
|
| 427 |
+
2021-09-08,251.2899932861328,254.81666564941406,246.92333984375,253.86000061035156,56379000
|
| 428 |
+
2021-09-09,251.6199951171875,254.03334045410156,250.5433349609375,251.1366729736328,42233100
|
| 429 |
+
2021-09-10,245.42333984375,254.20333862304688,244.83999633789062,253.1999969482422,45552600
|
| 430 |
+
2021-09-13,247.6666717529297,248.25999450683594,236.28334045410156,246.73666381835938,68857500
|
| 431 |
+
2021-09-14,248.163330078125,251.49000549316406,245.46665954589844,247.52333068847656,55574700
|
| 432 |
+
2021-09-15,251.94332885742188,252.2866668701172,246.1199951171875,248.3333282470703,46073100
|
| 433 |
+
2021-09-16,252.3300018310547,252.97000122070312,249.20333862304688,250.94332885742188,41770200
|
| 434 |
+
2021-09-17,253.163330078125,253.67999267578125,250.0,252.38333129882812,84612600
|
| 435 |
+
2021-09-20,243.38999938964844,247.3333282470703,239.5399932861328,244.85333251953125,74273100
|
| 436 |
+
2021-09-21,246.4600067138672,248.24667358398438,243.47999572753906,244.92999267578125,48992100
|
| 437 |
+
2021-09-22,250.64666748046875,251.22332763671875,246.3733367919922,247.8433380126953,45378900
|
| 438 |
+
2021-09-23,251.2133331298828,252.73333740234375,249.30667114257812,251.6666717529297,35842500
|
| 439 |
+
2021-09-24,258.1300048828125,258.26666259765625,248.18666076660156,248.6300048828125,64119000
|
| 440 |
+
2021-09-27,263.78668212890625,266.3333435058594,256.4366760253906,257.7066650390625,84212100
|
| 441 |
+
2021-09-28,259.1866760253906,265.21331787109375,255.39332580566406,262.3999938964844,76144200
|
| 442 |
+
2021-09-29,260.4366760253906,264.5,256.8933410644531,259.9333190917969,62828700
|
| 443 |
+
2021-09-30,258.49334716796875,263.0433349609375,258.3333435058594,260.3333435058594,53868000
|
| 444 |
+
2021-10-01,258.40667724609375,260.260009765625,254.52999877929688,259.4666748046875,51094200
|
| 445 |
+
2021-10-04,260.510009765625,268.989990234375,258.7066650390625,265.5,91449900
|
| 446 |
+
2021-10-05,260.1966552734375,265.7699890136719,258.0666809082031,261.6000061035156,55297800
|
| 447 |
+
2021-10-06,260.9166564941406,262.2200012207031,257.739990234375,258.73333740234375,43898400
|
| 448 |
+
2021-10-07,264.53668212890625,268.3333435058594,261.1266784667969,261.82000732421875,57587400
|
| 449 |
+
2021-10-08,261.8299865722656,265.4599914550781,260.3033447265625,265.4033203125,50215800
|
| 450 |
+
2021-10-11,263.9800109863281,267.0799865722656,261.8333435058594,262.54998779296875,42600900
|
| 451 |
+
2021-10-12,268.5733337402344,270.7733459472656,265.5233459472656,266.9766540527344,66060000
|
| 452 |
+
2021-10-13,270.3599853515625,271.8033447265625,268.59332275390625,270.15667724609375,42360300
|
| 453 |
+
2021-10-14,272.7733459472656,273.4166564941406,271.1166687011719,271.8299865722656,36741600
|
| 454 |
+
2021-10-15,281.010009765625,281.07000732421875,274.1166687011719,274.5799865722656,56773800
|
| 455 |
+
2021-10-18,290.03668212890625,291.7533264160156,283.8233337402344,283.92999267578125,72621600
|
| 456 |
+
2021-10-19,288.0899963378906,292.6499938964844,287.5033264160156,292.510009765625,52143300
|
| 457 |
+
2021-10-20,288.6000061035156,289.8299865722656,285.7933349609375,288.45001220703125,42096300
|
| 458 |
+
2021-10-21,298.0,300.0,285.1666564941406,285.3333435058594,94444500
|
| 459 |
+
2021-10-22,303.2266540527344,303.3333435058594,296.9866638183594,298.5,68642400
|
| 460 |
+
2021-10-25,341.6199951171875,348.3399963378906,314.73333740234375,316.84332275390625,188556300
|
| 461 |
+
2021-10-26,339.4766540527344,364.9800109863281,333.8133239746094,341.5633239746094,187245000
|
| 462 |
+
2021-10-27,345.9533386230469,356.9599914550781,343.59332275390625,346.5533447265625,115579500
|
| 463 |
+
2021-10-28,359.0133361816406,360.3333435058594,351.3999938964844,356.10333251953125,81639600
|
| 464 |
+
2021-10-29,371.3333435058594,371.7366638183594,357.7366638183594,360.6199951171875,89755200
|
| 465 |
+
2021-11-01,402.86334228515625,403.25,372.88665771484375,381.6666564941406,168146100
|
| 466 |
+
2021-11-02,390.6666564941406,402.86334228515625,382.0,386.4533386230469,128213400
|
| 467 |
+
2021-11-03,404.6199951171875,405.1300048828125,384.2066650390625,392.4433288574219,103885500
|
| 468 |
+
2021-11-04,409.9700012207031,414.4966735839844,405.6666564941406,411.4700012207031,76192200
|
| 469 |
+
2021-11-05,407.36334228515625,413.2900085449219,402.6666564941406,409.3333435058594,64886400
|
| 470 |
+
2021-11-08,387.64666748046875,399.0,377.6666564941406,383.2633361816406,100337100
|
| 471 |
+
2021-11-09,341.1666564941406,391.5,337.17333984375,391.20001220703125,177317400
|
| 472 |
+
2021-11-10,355.98333740234375,359.3666687011719,329.10333251953125,336.8033447265625,128408100
|
| 473 |
+
2021-11-11,354.5033264160156,368.3233337402344,351.55999755859375,367.5899963378906,67189800
|
| 474 |
+
2021-11-12,344.47332763671875,351.5,339.73333740234375,349.1666564941406,76719300
|
| 475 |
+
2021-11-15,337.7966613769531,343.99334716796875,326.20001220703125,339.2099914550781,104326800
|
| 476 |
+
2021-11-16,351.57666015625,352.3999938964844,334.05999755859375,334.4366760253906,79627200
|
| 477 |
+
2021-11-17,363.0033264160156,373.21331787109375,351.8333435058594,354.5033264160156,94336200
|
| 478 |
+
2021-11-18,365.4599914550781,370.6666564941406,358.3399963378906,368.8500061035156,62696700
|
| 479 |
+
2021-11-19,379.0199890136719,379.5733337402344,364.23333740234375,366.2900085449219,64926900
|
| 480 |
+
2021-11-22,385.6233215332031,400.6499938964844,377.4766540527344,387.4433288574219,99217500
|
| 481 |
+
2021-11-23,369.6766662597656,393.5,354.23333740234375,389.1700134277344,108515100
|
| 482 |
+
2021-11-24,372.0,377.5899963378906,354.0,360.1300048828125,67680600
|
| 483 |
+
2021-11-26,360.6400146484375,369.59332275390625,360.3333435058594,366.489990234375,35042700
|
| 484 |
+
2021-11-29,378.9966735839844,380.8900146484375,366.7300109863281,366.9966735839844,58393500
|
| 485 |
+
2021-11-30,381.586669921875,389.3333435058594,372.6666564941406,381.4566650390625,81276000
|
| 486 |
+
2021-12-01,365.0,390.9466552734375,363.586669921875,386.8999938964844,68450400
|
| 487 |
+
2021-12-02,361.5333251953125,371.0,352.2166748046875,366.35333251953125,73114800
|
| 488 |
+
2021-12-03,338.3233337402344,363.52667236328125,333.4033203125,361.5966796875,92322000
|
| 489 |
+
2021-12-06,336.336669921875,340.5466613769531,316.8333435058594,333.836669921875,81663000
|
| 490 |
+
2021-12-07,350.5833435058594,352.5566711425781,342.2699890136719,348.0666809082031,56084700
|
| 491 |
+
2021-12-08,356.32000732421875,357.4599914550781,344.3333435058594,350.9033203125,41906400
|
| 492 |
+
2021-12-09,334.6000061035156,354.163330078125,334.1199951171875,353.5466613769531,59438400
|
| 493 |
+
2021-12-10,339.010009765625,340.32666015625,327.510009765625,336.25,59664300
|
| 494 |
+
2021-12-13,322.13665771484375,335.0,317.1400146484375,333.6966552734375,78595500
|
| 495 |
+
2021-12-14,319.5033264160156,322.13665771484375,310.0,315.0,70806300
|
| 496 |
+
2021-12-15,325.3299865722656,326.25,309.4166564941406,317.7366638183594,75169200
|
| 497 |
+
2021-12-16,308.97332763671875,331.6600036621094,307.2833251953125,331.5,82771500
|
| 498 |
+
2021-12-17,310.8566589355469,320.2200012207031,303.0133361816406,304.92333984375,100437300
|
| 499 |
+
2021-12-20,299.9800109863281,307.2300109863281,297.7966613769531,303.5666809082031,56480100
|
| 500 |
+
2021-12-21,312.84332275390625,313.1666564941406,295.3733215332031,305.6233215332031,71517900
|
| 501 |
+
2021-12-22,336.2900085449219,338.5533447265625,319.01666259765625,321.88665771484375,93634200
|
| 502 |
+
2021-12-23,355.6666564941406,357.6600036621094,332.5199890136719,335.6000061035156,92713200
|
| 503 |
+
2021-12-27,364.64666748046875,372.3333435058594,356.90667724609375,357.8900146484375,71145900
|
| 504 |
+
2021-12-28,362.8233337402344,373.0,359.47332763671875,369.8299865722656,60324000
|
| 505 |
+
2021-12-29,362.0633239746094,368.0,354.71331787109375,366.21331787109375,56154000
|
| 506 |
+
2021-12-30,356.7799987792969,365.1833190917969,351.04998779296875,353.77667236328125,47040900
|
| 507 |
+
2021-12-31,352.260009765625,360.6666564941406,351.5299987792969,357.8133239746094,40733700
|
| 508 |
+
2022-01-03,399.9266662597656,400.3566589355469,378.67999267578125,382.5833435058594,103931400
|
| 509 |
+
2022-01-04,383.1966552734375,402.6666564941406,374.3500061035156,396.51666259765625,100248300
|
| 510 |
+
2022-01-05,362.7066650390625,390.11334228515625,360.336669921875,382.2166748046875,80119800
|
| 511 |
+
2022-01-06,354.8999938964844,362.6666564941406,340.1666564941406,359.0,90336600
|
| 512 |
+
2022-01-07,342.32000732421875,360.30999755859375,336.6666564941406,360.1233215332031,84164700
|
| 513 |
+
2022-01-10,352.7066650390625,353.0333251953125,326.6666564941406,333.3333435058594,91815000
|
| 514 |
+
2022-01-11,354.79998779296875,358.6166687011719,346.2733459472656,351.22332763671875,66063300
|
| 515 |
+
2022-01-12,368.739990234375,371.61334228515625,357.5299987792969,359.6166687011719,83739000
|
| 516 |
+
2022-01-13,343.85333251953125,371.8666687011719,342.17999267578125,369.69000244140625,97209900
|
| 517 |
+
2022-01-14,349.8699951171875,350.6666564941406,337.7933349609375,339.9599914550781,72924300
|
| 518 |
+
2022-01-18,343.5033264160156,356.92999267578125,338.6866760253906,342.2033386230469,66743400
|
| 519 |
+
2022-01-19,331.8833312988281,351.5566711425781,331.6666564941406,347.2366638183594,75442500
|
| 520 |
+
2022-01-20,332.0899963378906,347.2200012207031,331.3333435058594,336.57666015625,70488600
|
| 521 |
+
2022-01-21,314.6333312988281,334.8500061035156,313.5,332.11334228515625,103416000
|
| 522 |
+
2022-01-24,310.0,311.1700134277344,283.8233337402344,301.586669921875,151565700
|
| 523 |
+
2022-01-25,306.1333312988281,317.086669921875,301.07000732421875,304.73333740234375,86595900
|
| 524 |
+
2022-01-26,312.4700012207031,329.2300109863281,302.0,317.4766540527344,104867400
|
| 525 |
+
2022-01-27,276.3666687011719,311.7966613769531,276.3333435058594,311.1199951171875,147109500
|
| 526 |
+
2022-01-28,282.1166687011719,285.8333435058594,264.0033264160156,277.1866760253906,134789100
|
| 527 |
+
2022-01-31,312.239990234375,312.663330078125,287.3500061035156,290.9033203125,104436000
|
| 528 |
+
2022-02-01,310.4166564941406,314.5666809082031,301.6666564941406,311.7366638183594,73138200
|
| 529 |
+
2022-02-02,301.88665771484375,310.5,296.4700012207031,309.3933410644531,66792900
|
| 530 |
+
2022-02-03,297.0466613769531,312.3333435058594,293.50665283203125,294.0,78855600
|
| 531 |
+
2022-02-04,307.7733459472656,312.1666564941406,293.72332763671875,299.0733337402344,73625400
|
| 532 |
+
2022-02-07,302.4466552734375,315.92333984375,300.9033203125,307.92999267578125,60994500
|
| 533 |
+
2022-02-08,307.3333435058594,308.7633361816406,298.26666259765625,301.84332275390625,50729100
|
| 534 |
+
2022-02-09,310.6666564941406,315.42333984375,306.6666564941406,311.6666564941406,52259400
|
| 535 |
+
2022-02-10,301.51666259765625,314.60333251953125,298.8999938964844,302.7900085449219,66126900
|
| 536 |
+
2022-02-11,286.6666564941406,305.32000732421875,283.5666809082031,303.2099914550781,79645800
|
| 537 |
+
2022-02-14,291.9200134277344,299.6266784667969,284.3833312988281,287.19000244140625,67756500
|
| 538 |
+
2022-02-15,307.4766540527344,307.6666564941406,297.7933349609375,300.0,57286200
|
| 539 |
+
2022-02-16,307.7966613769531,308.80999755859375,300.4033203125,304.6833190917969,51294300
|
| 540 |
+
2022-02-17,292.1166687011719,306.1666564941406,291.3666687011719,304.4200134277344,55178400
|
| 541 |
+
2022-02-18,285.6600036621094,295.6233215332031,279.2033386230469,295.3333435058594,68501700
|
| 542 |
+
2022-02-22,273.84332275390625,285.57666015625,267.0333251953125,278.0433349609375,83288100
|
| 543 |
+
2022-02-23,254.67999267578125,278.4333190917969,253.52000427246094,276.80999755859375,95256900
|
| 544 |
+
2022-02-24,266.92333984375,267.49334716796875,233.3333282470703,233.4633331298828,135322200
|
| 545 |
+
2022-02-25,269.9566650390625,273.1666564941406,260.79998779296875,269.74334716796875,76067700
|
| 546 |
+
2022-02-28,290.1433410644531,292.28668212890625,271.57000732421875,271.6700134277344,99006900
|
| 547 |
+
2022-03-01,288.1233215332031,296.6266784667969,284.59332275390625,289.8933410644531,74766900
|
| 548 |
+
2022-03-02,293.2966613769531,295.49334716796875,281.42333984375,290.7099914550781,74643300
|
| 549 |
+
2022-03-03,279.7633361816406,295.4800109863281,277.5333251953125,292.92333984375,61623600
|
| 550 |
+
2022-03-04,279.42999267578125,285.2166748046875,275.0533447265625,283.0333251953125,66999600
|
| 551 |
+
2022-03-07,268.1933288574219,288.71331787109375,268.19000244140625,285.4333190917969,72494100
|
| 552 |
+
2022-03-08,274.79998779296875,283.3299865722656,260.72332763671875,265.1766662597656,80399100
|
| 553 |
+
2022-03-09,286.3233337402344,286.85333251953125,277.336669921875,279.82666015625,59184000
|
| 554 |
+
2022-03-10,279.4333190917969,284.8166809082031,270.1199951171875,283.8166809082031,58648500
|
| 555 |
+
2022-03-11,265.1166687011719,281.26666259765625,264.5899963378906,280.0666809082031,67037100
|
| 556 |
+
2022-03-14,255.4566650390625,266.8999938964844,252.01333618164062,260.2033386230469,71152200
|
| 557 |
+
2022-03-15,267.2966613769531,268.5233459472656,252.19000244140625,258.42333984375,66841200
|
| 558 |
+
2022-03-16,280.07666015625,280.6666564941406,267.4200134277344,269.6666564941406,84028800
|
| 559 |
+
2022-03-17,290.5333251953125,291.6666564941406,275.239990234375,276.9966735839844,66582900
|
| 560 |
+
2022-03-18,301.7966613769531,302.6166687011719,289.1300048828125,291.4966735839844,100414200
|
| 561 |
+
2022-03-21,307.0533447265625,314.2833251953125,302.36334228515625,304.99334716796875,81981600
|
| 562 |
+
2022-03-22,331.32666015625,332.6199951171875,307.25,310.0,105868500
|
| 563 |
+
2022-03-23,333.03668212890625,346.8999938964844,325.4666748046875,326.64666748046875,120676200
|
| 564 |
+
2022-03-24,337.97332763671875,341.4966735839844,329.6000061035156,336.57666015625,68920800
|
| 565 |
+
2022-03-25,336.8800048828125,340.6000061035156,332.44000244140625,336.0,62031600
|
| 566 |
+
2022-03-28,363.9466552734375,365.9599914550781,351.20001220703125,355.0333251953125,102506100
|
| 567 |
+
2022-03-29,366.5233459472656,371.5899963378906,357.7033386230469,369.3299865722656,73614900
|
| 568 |
+
2022-03-30,364.663330078125,371.3166809082031,361.3333435058594,363.72332763671875,59865000
|
| 569 |
+
2022-03-31,359.20001220703125,367.71331787109375,358.8800048828125,364.8566589355469,48992700
|
| 570 |
+
2022-04-01,361.5299987792969,364.9166564941406,355.5466613769531,360.3833312988281,54263100
|
| 571 |
+
2022-04-04,381.8166809082031,383.3033447265625,357.510009765625,363.1266784667969,82035900
|
| 572 |
+
2022-04-05,363.7533264160156,384.2900085449219,362.4333190917969,378.76666259765625,80075100
|
| 573 |
+
2022-04-06,348.586669921875,359.6666564941406,342.5666809082031,357.8233337402344,89348400
|
| 574 |
+
2022-04-07,352.4200134277344,358.86334228515625,340.5133361816406,350.7966613769531,79447200
|
| 575 |
+
2022-04-08,341.8299865722656,349.4800109863281,340.8133239746094,347.7366638183594,55013700
|
| 576 |
+
2022-04-11,325.30999755859375,336.15667724609375,324.8800048828125,326.79998779296875,59357100
|
| 577 |
+
2022-04-12,328.98333740234375,340.39666748046875,325.5333251953125,332.5466613769531,65976000
|
| 578 |
+
2022-04-13,340.7900085449219,342.0799865722656,324.3666687011719,327.02667236328125,55121100
|
| 579 |
+
2022-04-14,328.3333435058594,337.57000732421875,327.39666748046875,333.0966796875,58422300
|
| 580 |
+
2022-04-18,334.7633361816406,338.3066711425781,324.4700012207031,329.6766662597656,51715200
|
| 581 |
+
2022-04-19,342.7166748046875,344.9800109863281,331.77667236328125,335.0199890136719,49847700
|
| 582 |
+
2022-04-20,325.73333740234375,344.6666564941406,325.0833435058594,343.3333435058594,70711200
|
| 583 |
+
2022-04-21,336.260009765625,364.0733337402344,332.1400146484375,358.24334716796875,105416400
|
| 584 |
+
2022-04-22,335.01666259765625,344.95001220703125,331.3333435058594,338.3033447265625,69696600
|
| 585 |
+
2022-04-25,332.67333984375,336.2066650390625,325.1000061035156,326.3233337402344,68341200
|
| 586 |
+
2022-04-26,292.1400146484375,333.3333435058594,291.6666564941406,331.80999755859375,136133700
|
| 587 |
+
2022-04-27,293.836669921875,306.0,292.4533386230469,299.52667236328125,76956300
|
| 588 |
+
2022-04-28,292.5033264160156,300.0,273.8999938964844,299.99334716796875,124948500
|
| 589 |
+
2022-04-29,290.2533264160156,311.4666748046875,290.0,300.75,88133100
|
| 590 |
+
2022-05-02,300.9800109863281,302.1199951171875,282.6766662597656,286.92333984375,75781500
|
| 591 |
+
2022-05-03,303.0833435058594,308.02667236328125,296.1966552734375,301.05999755859375,63709500
|
| 592 |
+
2022-05-04,317.5400085449219,318.5,295.09332275390625,301.3133239746094,81643800
|
| 593 |
+
2022-05-05,291.09332275390625,315.20001220703125,285.8999938964844,313.00665283203125,92519100
|
| 594 |
+
2022-05-06,288.54998779296875,296.0,281.03668212890625,295.6666564941406,72903000
|
| 595 |
+
2022-05-09,262.3699951171875,281.8766784667969,260.3833312988281,278.8166809082031,90810300
|
| 596 |
+
2022-05-10,266.67999267578125,275.1199951171875,258.0833435058594,273.10333251953125,84401700
|
| 597 |
+
2022-05-11,244.6666717529297,269.92333984375,242.39999389648438,265.0,97224600
|
| 598 |
+
2022-05-12,242.6666717529297,253.22000122070312,226.6666717529297,233.6666717529297,140313000
|
| 599 |
+
2022-05-13,256.5299987792969,262.45001220703125,250.52333068847656,257.82666015625,92150700
|
| 600 |
+
2022-05-16,241.4566650390625,256.586669921875,239.69667053222656,255.72000122070312,86098500
|
| 601 |
+
2022-05-17,253.8699951171875,254.82666015625,242.9499969482422,249.1199951171875,80236200
|
| 602 |
+
2022-05-18,236.60333251953125,253.5,233.60333251953125,248.17333984375,87811800
|
| 603 |
+
2022-05-19,236.47332763671875,244.6666717529297,231.3699951171875,235.6666717529297,90296700
|
| 604 |
+
2022-05-20,221.3000030517578,240.52667236328125,211.0,237.99667358398438,144973200
|
| 605 |
+
2022-05-23,224.96665954589844,226.65333557128906,212.68666076660156,218.33999633789062,88903500
|
| 606 |
+
2022-05-24,209.3866729736328,217.97332763671875,206.85667419433594,217.8433380126953,89092500
|
| 607 |
+
2022-05-25,219.60000610351562,223.10667419433594,207.6699981689453,207.9499969482422,92139300
|
| 608 |
+
2022-05-26,235.91000366210938,239.55667114257812,217.8866729736328,220.47332763671875,106003200
|
| 609 |
+
2022-05-27,253.2100067138672,253.26666259765625,240.17666625976562,241.0833282470703,89295000
|
| 610 |
+
2022-05-31,252.75332641601562,259.6000061035156,244.7433319091797,257.9466552734375,101914500
|
| 611 |
+
2022-06-01,246.7899932861328,257.32666015625,243.63999938964844,251.72000122070312,77247900
|
| 612 |
+
2022-06-02,258.3333435058594,264.2099914550781,242.06666564941406,244.1566619873047,93473100
|
| 613 |
+
2022-06-03,234.51666259765625,247.79666137695312,233.4166717529297,243.22666931152344,112393800
|
| 614 |
+
2022-06-06,238.27999877929688,244.86666870117188,234.35000610351562,244.35333251953125,84204600
|
| 615 |
+
2022-06-07,238.8866729736328,239.99667358398438,230.0933380126953,234.0,72808500
|
| 616 |
+
2022-06-08,241.86666870117188,249.9633331298828,239.17666625976562,240.086669921875,76210500
|
| 617 |
+
2022-06-09,239.7066650390625,255.54666137695312,239.32666015625,249.33999633789062,96491400
|
| 618 |
+
2022-06-10,232.22999572753906,239.5,227.913330078125,235.1566619873047,97536600
|
| 619 |
+
2022-06-13,215.73666381835938,226.63333129882812,214.68333435058594,223.1666717529297,102767400
|
| 620 |
+
2022-06-14,220.88999938964844,226.3300018310547,211.73666381835938,218.2866668701172,97988700
|
| 621 |
+
2022-06-15,233.0,235.663330078125,218.14999389648438,220.9166717529297,119131800
|
| 622 |
+
2022-06-16,213.10000610351562,225.1666717529297,208.69332885742188,222.73666381835938,107390700
|
| 623 |
+
2022-06-17,216.75999450683594,220.97000122070312,213.19667053222656,213.43333435058594,92641800
|
| 624 |
+
2022-06-21,237.0366668701172,243.57666015625,224.3333282470703,224.60333251953125,122793000
|
| 625 |
+
2022-06-22,236.086669921875,246.8333282470703,233.82666015625,234.50332641601562,101107500
|
| 626 |
+
2022-06-23,235.07000732421875,239.31666564941406,228.6366729736328,237.9066619873047,104202600
|
| 627 |
+
2022-06-24,245.7066650390625,246.06666564941406,236.086669921875,237.47000122070312,95770800
|
| 628 |
+
2022-06-27,244.9199981689453,252.07000732421875,242.56666564941406,249.36666870117188,89178300
|
| 629 |
+
2022-06-28,232.663330078125,249.97000122070312,232.3433380126953,244.48333740234375,90391200
|
| 630 |
+
2022-06-29,228.49000549316406,231.17333984375,222.27333068847656,230.5,82897200
|
| 631 |
+
2022-06-30,224.47332763671875,229.4566650390625,218.8633270263672,224.50999450683594,94600500
|
| 632 |
+
2022-07-01,227.26333618164062,230.22999572753906,222.1199951171875,227.0,74460300
|
| 633 |
+
2022-07-05,233.06666564941406,233.14666748046875,216.1666717529297,223.0,84581100
|
| 634 |
+
2022-07-06,231.73333740234375,234.56333923339844,227.18666076660156,230.77999877929688,71853600
|
| 635 |
+
2022-07-07,244.5433349609375,245.3633270263672,232.2100067138672,233.9199981689453,81930600
|
| 636 |
+
2022-07-08,250.76333618164062,254.97999572753906,241.16000366210938,242.3333282470703,101854200
|
| 637 |
+
2022-07-11,234.3433380126953,253.06333923339844,233.6266632080078,252.10333251953125,99241200
|
| 638 |
+
2022-07-12,233.07000732421875,239.77333068847656,228.3699951171875,236.84666442871094,87930900
|
| 639 |
+
2022-07-13,237.0399932861328,242.05999755859375,225.03334045410156,225.5,97954500
|
| 640 |
+
2022-07-14,238.31333923339844,238.65333557128906,229.3333282470703,234.89666748046875,78557400
|
| 641 |
+
2022-07-15,240.06666564941406,243.6233367919922,236.88999938964844,240.0,69683100
|
| 642 |
+
2022-07-18,240.54666137695312,250.51666259765625,239.60333251953125,244.93666076660156,82537500
|
| 643 |
+
2022-07-19,245.52999877929688,247.13999938964844,236.97666931152344,245.0,80890200
|
| 644 |
+
2022-07-20,247.5,250.663330078125,243.48333740234375,246.78334045410156,88864200
|
| 645 |
+
2022-07-21,271.7066650390625,273.26666259765625,254.86666870117188,255.10667419433594,142032300
|
| 646 |
+
2022-07-22,272.24334716796875,280.78668212890625,270.71331787109375,276.2200012207031,103472700
|
| 647 |
+
2022-07-25,268.4333190917969,274.14666748046875,267.3999938964844,272.2166748046875,64073400
|
| 648 |
+
2022-07-26,258.8599853515625,267.30999755859375,256.2633361816406,266.5133361816406,66820800
|
| 649 |
+
2022-07-27,274.82000732421875,275.9266662597656,261.7900085449219,263.80999755859375,88110000
|
| 650 |
+
2022-07-28,280.8999938964844,283.29998779296875,272.79998779296875,280.0666809082031,84723000
|
| 651 |
+
2022-07-29,297.1499938964844,298.32000732421875,279.1000061035156,280.70001220703125,95313000
|
| 652 |
+
2022-08-01,297.27667236328125,311.8766784667969,295.0,301.27667236328125,117042900
|
| 653 |
+
2022-08-02,300.586669921875,307.8333435058594,292.6666564941406,294.0033264160156,95577600
|
| 654 |
+
2022-08-03,307.39666748046875,309.54998779296875,301.1499938964844,305.0,80091000
|
| 655 |
+
2022-08-04,308.6333312988281,313.6066589355469,305.0,311.0,72256200
|
| 656 |
+
2022-08-05,288.1700134277344,304.6066589355469,285.5433349609375,302.6700134277344,113172900
|
| 657 |
+
2022-08-08,290.42333984375,305.20001220703125,289.086669921875,295.0,98994000
|
| 658 |
+
2022-08-09,283.3333435058594,292.39666748046875,279.35333251953125,290.2933349609375,86244600
|
| 659 |
+
2022-08-10,294.3566589355469,297.510009765625,283.3699951171875,297.0666809082031,94918800
|
| 660 |
+
2022-08-11,286.6300048828125,298.2366638183594,285.8333435058594,296.5133361816406,70155000
|
| 661 |
+
2022-08-12,300.0299987792969,300.1600036621094,285.0333251953125,289.4166564941406,79657200
|
| 662 |
+
2022-08-15,309.32000732421875,313.1333312988281,301.2300109863281,301.78668212890625,89359200
|
| 663 |
+
2022-08-16,306.5633239746094,314.6666564941406,302.8833312988281,311.6666564941406,88136400
|
| 664 |
+
2022-08-17,303.9966735839844,309.65667724609375,300.0333251953125,303.39666748046875,68766000
|
| 665 |
+
2022-08-18,302.8699951171875,306.5,301.85333251953125,306.0,47500500
|
| 666 |
+
2022-08-19,296.6666564941406,300.3599853515625,292.5,299.0,61395300
|
| 667 |
+
2022-08-22,289.913330078125,292.3999938964844,286.2966613769531,291.913330078125,55843200
|
| 668 |
+
2022-08-23,296.4533386230469,298.82666015625,287.92333984375,291.4533386230469,63984900
|
| 669 |
+
2022-08-24,297.0966796875,303.64666748046875,296.5,297.5633239746094,57259800
|
| 670 |
+
2022-08-25,296.07000732421875,302.9599914550781,291.6000061035156,302.3599853515625,53230000
|
| 671 |
+
2022-08-26,288.0899963378906,302.0,287.4700012207031,297.42999267578125,57163900
|
| 672 |
+
2022-08-29,284.82000732421875,287.739990234375,280.70001220703125,282.8299865722656,41864700
|
| 673 |
+
2022-08-30,277.70001220703125,288.4800109863281,272.6499938964844,287.8699951171875,50541800
|
| 674 |
+
2022-08-31,275.6099853515625,281.25,271.80999755859375,280.6199951171875,52107300
|
| 675 |
+
2022-09-01,277.1600036621094,277.5799865722656,266.1499938964844,272.5799865722656,54287000
|
| 676 |
+
2022-09-02,270.2099914550781,282.3500061035156,269.0799865722656,281.07000732421875,50890100
|
| 677 |
+
2022-09-06,274.4200134277344,275.989990234375,265.739990234375,272.67999267578125,55860000
|
| 678 |
+
2022-09-07,283.70001220703125,283.8399963378906,272.2699890136719,273.1000061035156,50028900
|
| 679 |
+
2022-09-08,289.260009765625,289.5,279.760009765625,281.29998779296875,53713100
|
| 680 |
+
2022-09-09,299.67999267578125,299.8500061035156,291.25,291.6700134277344,54338100
|
| 681 |
+
2022-09-12,304.4200134277344,305.489990234375,300.3999938964844,300.7200012207031,48674600
|
| 682 |
+
2022-09-13,292.1300048828125,297.3999938964844,290.3999938964844,292.8999938964844,68229600
|
| 683 |
+
2022-09-14,302.6099853515625,306.0,291.6400146484375,292.239990234375,72628700
|
| 684 |
+
2022-09-15,303.75,309.1199951171875,300.7200012207031,301.8299865722656,64795500
|
| 685 |
+
2022-09-16,303.3500061035156,303.7099914550781,295.6000061035156,299.6099853515625,87087800
|
| 686 |
+
2022-09-19,309.07000732421875,309.8399963378906,297.79998779296875,300.0899963378906,60231200
|
| 687 |
+
2022-09-20,308.7300109863281,313.3299865722656,305.5799865722656,306.9100036621094,61642800
|
| 688 |
+
2022-09-21,300.79998779296875,313.79998779296875,300.6300048828125,308.2900085449219,62555700
|
| 689 |
+
2022-09-22,288.5899963378906,301.2900085449219,285.82000732421875,299.8599853515625,70545400
|
| 690 |
+
2022-09-23,275.3299865722656,284.5,272.82000732421875,283.0899963378906,63748400
|
| 691 |
+
2022-09-26,276.010009765625,284.0899963378906,270.30999755859375,271.8299865722656,58076900
|
| 692 |
+
2022-09-27,282.94000244140625,288.6700134277344,277.510009765625,283.8399963378906,61925200
|
| 693 |
+
2022-09-28,287.80999755859375,289.0,277.57000732421875,283.0799865722656,54664800
|
| 694 |
+
2022-09-29,268.2099914550781,283.6499938964844,265.7799987792969,282.760009765625,77620600
|
| 695 |
+
2022-09-30,265.25,275.57000732421875,262.4700012207031,266.1499938964844,67726600
|
| 696 |
+
2022-10-03,242.39999389648438,255.16000366210938,241.00999450683594,254.5,98363500
|
| 697 |
+
2022-10-04,249.44000244140625,257.5,242.00999450683594,250.52000427246094,109578500
|
| 698 |
+
2022-10-05,240.80999755859375,246.6699981689453,233.27000427246094,245.00999450683594,86982700
|
| 699 |
+
2022-10-06,238.1300048828125,244.5800018310547,235.35000610351562,239.44000244140625,69298400
|
| 700 |
+
2022-10-07,223.07000732421875,234.57000732421875,222.02000427246094,233.94000244140625,83916800
|
| 701 |
+
2022-10-10,222.9600067138672,226.99000549316406,218.36000061035156,223.92999267578125,67925000
|
| 702 |
+
2022-10-11,216.5,225.75,215.0,220.9499969482422,77013200
|
| 703 |
+
2022-10-12,217.24000549316406,219.3000030517578,211.50999450683594,215.3300018310547,66860700
|
| 704 |
+
2022-10-13,221.72000122070312,222.99000549316406,206.22000122070312,208.3000030517578,91483000
|
| 705 |
+
2022-10-14,204.99000549316406,226.25999450683594,204.16000366210938,224.00999450683594,94124500
|
| 706 |
+
2022-10-17,219.35000610351562,221.86000061035156,209.4499969482422,210.0399932861328,79428800
|
| 707 |
+
2022-10-18,220.19000244140625,229.82000732421875,217.25,229.5,75891900
|
| 708 |
+
2022-10-19,222.0399932861328,222.92999267578125,217.77999877929688,219.8000030517578,66571500
|
| 709 |
+
2022-10-20,207.27999877929688,215.5500030517578,202.0,208.27999877929688,117798100
|
| 710 |
+
2022-10-21,214.44000244140625,214.66000366210938,203.8000030517578,206.4199981689453,75713800
|
| 711 |
+
2022-10-24,211.25,213.5,198.58999633789062,205.82000732421875,100446800
|
| 712 |
+
2022-10-25,222.4199981689453,224.35000610351562,210.0,210.10000610351562,96507900
|
| 713 |
+
2022-10-26,224.63999938964844,230.60000610351562,218.1999969482422,219.39999389648438,85012500
|
| 714 |
+
2022-10-27,225.08999633789062,233.80999755859375,222.85000610351562,229.77000427246094,61638800
|
| 715 |
+
2022-10-28,228.52000427246094,228.86000061035156,216.35000610351562,225.39999389648438,69152400
|
| 716 |
+
2022-10-31,227.5399932861328,229.85000610351562,221.94000244140625,226.19000244140625,61554300
|
| 717 |
+
2022-11-01,227.82000732421875,237.39999389648438,227.27999877929688,234.0500030517578,62688800
|
| 718 |
+
2022-11-02,214.97999572753906,227.8699951171875,214.82000732421875,226.0399932861328,63070300
|
| 719 |
+
2022-11-03,215.30999755859375,221.1999969482422,210.13999938964844,211.36000061035156,56538800
|
| 720 |
+
2022-11-04,207.47000122070312,223.8000030517578,203.0800018310547,222.60000610351562,98622200
|
| 721 |
+
2022-11-07,197.0800018310547,208.89999389648438,196.66000366210938,208.64999389648438,93916500
|
| 722 |
+
2022-11-08,191.3000030517578,195.1999969482422,186.75,194.02000427246094,128803400
|
| 723 |
+
2022-11-09,177.58999633789062,195.88999938964844,177.1199951171875,190.77999877929688,127062700
|
| 724 |
+
2022-11-10,190.72000122070312,191.0,180.02999877929688,189.89999389648438,132703000
|
| 725 |
+
2022-11-11,195.97000122070312,196.52000427246094,182.58999633789062,186.0,114403600
|
| 726 |
+
2022-11-14,190.9499969482422,195.72999572753906,186.33999633789062,192.77000427246094,92226600
|
| 727 |
+
2022-11-15,194.4199981689453,200.82000732421875,192.05999755859375,195.8800048828125,91293800
|
| 728 |
+
2022-11-16,186.9199981689453,192.57000732421875,185.66000366210938,191.50999450683594,66567600
|
| 729 |
+
2022-11-17,183.1699981689453,186.16000366210938,180.89999389648438,183.9600067138672,64336000
|
| 730 |
+
2022-11-18,180.19000244140625,185.19000244140625,176.5500030517578,185.0500030517578,76048900
|
| 731 |
+
2022-11-21,167.8699951171875,176.77000427246094,167.5399932861328,175.85000610351562,92882700
|
| 732 |
+
2022-11-22,169.91000366210938,170.9199981689453,166.19000244140625,168.6300048828125,78452300
|
| 733 |
+
2022-11-23,183.1999969482422,183.6199951171875,172.5,173.57000732421875,109536700
|
| 734 |
+
2022-11-25,182.86000061035156,185.1999969482422,180.6300048828125,185.05999755859375,50672700
|
| 735 |
+
2022-11-28,182.9199981689453,188.5,179.0,179.9600067138672,92905200
|
| 736 |
+
2022-11-29,180.8300018310547,186.3800048828125,178.75,184.99000549316406,83357100
|
| 737 |
+
2022-11-30,194.6999969482422,194.75999450683594,180.6300048828125,182.42999267578125,109186400
|
| 738 |
+
2022-12-01,194.6999969482422,198.9199981689453,191.8000030517578,197.0800018310547,80046200
|
| 739 |
+
2022-12-02,194.86000061035156,196.25,191.11000061035156,191.77999877929688,73645900
|
| 740 |
+
2022-12-05,182.4499969482422,191.27000427246094,180.5500030517578,189.44000244140625,93122700
|
| 741 |
+
2022-12-06,179.82000732421875,183.64999389648438,175.3300018310547,181.22000122070312,92150800
|
| 742 |
+
2022-12-07,174.0399932861328,179.3800048828125,172.22000122070312,175.02999877929688,84213300
|
| 743 |
+
2022-12-08,173.44000244140625,175.1999969482422,169.05999755859375,172.1999969482422,97624500
|
| 744 |
+
2022-12-09,179.0500030517578,182.5,173.36000061035156,173.83999633789062,104872300
|
| 745 |
+
2022-12-12,167.82000732421875,177.3699951171875,167.52000427246094,176.10000610351562,109794500
|
| 746 |
+
2022-12-13,160.9499969482422,175.0500030517578,156.91000366210938,174.8699951171875,175862700
|
| 747 |
+
2022-12-14,156.8000030517578,161.6199951171875,155.30999755859375,159.25,140682300
|
| 748 |
+
2022-12-15,157.6699981689453,160.92999267578125,153.27999877929688,153.44000244140625,122334500
|
| 749 |
+
2022-12-16,150.22999572753906,160.99000549316406,150.0399932861328,159.63999938964844,139032200
|
| 750 |
+
2022-12-19,149.8699951171875,155.25,145.82000732421875,154.0,139390600
|
| 751 |
+
2022-12-20,137.8000030517578,148.47000122070312,137.66000366210938,146.0500030517578,159563300
|
| 752 |
+
2022-12-21,137.57000732421875,141.25999450683594,135.88999938964844,139.33999633789062,145417400
|
| 753 |
+
2022-12-22,125.3499984741211,136.6300048828125,122.26000213623047,136.0,210090300
|
| 754 |
+
2022-12-23,123.1500015258789,128.6199951171875,121.0199966430664,126.37000274658203,166989700
|
| 755 |
+
2022-12-27,109.0999984741211,119.66999816894531,108.76000213623047,117.5,208643400
|
| 756 |
+
2022-12-28,112.70999908447266,116.2699966430664,108.23999786376953,110.3499984741211,221070500
|
| 757 |
+
2022-12-29,121.81999969482422,123.56999969482422,117.5,120.38999938964844,221923300
|
| 758 |
+
2022-12-30,123.18000030517578,124.4800033569336,119.75,119.94999694824219,157777300
|