Date,Open,High,Low,Close,Adj Close,Volume,Stock Name
2021-09-30,260.3333435058594,263.0433349609375,258.3333435058594,258.49334716796875,258.49334716796875,53868000,TSLA
2021-10-01,259.4666748046875,260.260009765625,254.52999877929688,258.40667724609375,258.40667724609375,51094200,TSLA
2021-10-04,265.5,268.989990234375,258.7066650390625,260.510009765625,260.510009765625,91449900,TSLA
2021-10-05,261.6000061035156,265.7699890136719,258.0666809082031,260.1966552734375,260.1966552734375,55297800,TSLA
2021-10-06,258.73333740234375,262.2200012207031,257.739990234375,260.9166564941406,260.9166564941406,43898400,TSLA
2021-10-07,261.82000732421875,268.3333435058594,261.1266784667969,264.53668212890625,264.53668212890625,57587400,TSLA
2021-10-08,265.4033203125,265.4599914550781,260.3033447265625,261.8299865722656,261.8299865722656,50215800,TSLA
2021-10-11,262.54998779296875,267.0799865722656,261.8333435058594,263.9800109863281,263.9800109863281,42600900,TSLA
2021-10-12,266.9766540527344,270.7733459472656,265.5233459472656,268.5733337402344,268.5733337402344,66060000,TSLA
2021-10-13,270.15667724609375,271.8033447265625,268.59332275390625,270.3599853515625,270.3599853515625,42360300,TSLA
2021-10-14,271.8299865722656,273.4166564941406,271.1166687011719,272.7733459472656,272.7733459472656,36741600,TSLA
2021-10-15,274.5799865722656,281.07000732421875,274.1166687011719,281.010009765625,281.010009765625,56773800,TSLA
2021-10-18,283.92999267578125,291.7533264160156,283.8233337402344,290.03668212890625,290.03668212890625,72621600,TSLA
2021-10-19,292.510009765625,292.6499938964844,287.5033264160156,288.0899963378906,288.0899963378906,52143300,TSLA
2021-10-20,288.45001220703125,289.8299865722656,285.7933349609375,288.6000061035156,288.6000061035156,42096300,TSLA
2021-10-21,285.3333435058594,300.0,285.1666564941406,298.0,298.0,94444500,TSLA
2021-10-22,298.5,303.3333435058594,296.9866638183594,303.2266540527344,303.2266540527344,68642400,TSLA
2021-10-25,316.84332275390625,348.3399963378906,314.73333740234375,341.6199951171875,341.6199951171875,188556300,TSLA
2021-10-26,341.5633239746094,364.9800109863281,333.8133239746094,339.4766540527344,339.4766540527344,187245000,TSLA
2021-10-27,346.5533447265625,356.9599914550781,343.59332275390625,345.9533386230469,345.9533386230469,115579500,TSLA
2021-10-28,356.10333251953125,360.3333435058594,351.3999938964844,359.0133361816406,359.0133361816406,81639600,TSLA
2021-10-29,360.6199951171875,371.7366638183594,357.7366638183594,371.3333435058594,371.3333435058594,89755200,TSLA
2021-11-01,381.6666564941406,403.25,372.88665771484375,402.86334228515625,402.86334228515625,168146100,TSLA
2021-11-02,386.4533386230469,402.86334228515625,382.0,390.6666564941406,390.6666564941406,128213400,TSLA
2021-11-03,392.4433288574219,405.1300048828125,384.2066650390625,404.6199951171875,404.6199951171875,103885500,TSLA
2021-11-04,411.4700012207031,414.4966735839844,405.6666564941406,409.9700012207031,409.9700012207031,76192200,TSLA
2021-11-05,409.3333435058594,413.2900085449219,402.6666564941406,407.36334228515625,407.36334228515625,64886400,TSLA
2021-11-08,383.2633361816406,399.0,377.6666564941406,387.64666748046875,387.64666748046875,100337100,TSLA
2021-11-09,391.20001220703125,391.5,337.17333984375,341.1666564941406,341.1666564941406,177317400,TSLA
2021-11-10,336.8033447265625,359.3666687011719,329.10333251953125,355.98333740234375,355.98333740234375,128408100,TSLA
2021-11-11,367.5899963378906,368.3233337402344,351.55999755859375,354.5033264160156,354.5033264160156,67189800,TSLA
2021-11-12,349.1666564941406,351.5,339.73333740234375,344.47332763671875,344.47332763671875,76719300,TSLA
2021-11-15,339.2099914550781,343.99334716796875,326.20001220703125,337.7966613769531,337.7966613769531,104326800,TSLA
2021-11-16,334.4366760253906,352.3999938964844,334.05999755859375,351.57666015625,351.57666015625,79627200,TSLA
2021-11-17,354.5033264160156,373.21331787109375,351.8333435058594,363.0033264160156,363.0033264160156,94336200,TSLA
2021-11-18,368.8500061035156,370.6666564941406,358.3399963378906,365.4599914550781,365.4599914550781,62696700,TSLA
2021-11-19,366.2900085449219,379.5733337402344,364.23333740234375,379.0199890136719,379.0199890136719,64926900,TSLA
2021-11-22,387.4433288574219,400.6499938964844,377.4766540527344,385.6233215332031,385.6233215332031,99217500,TSLA
2021-11-23,389.1700134277344,393.5,354.23333740234375,369.6766662597656,369.6766662597656,108515100,TSLA
2021-11-24,360.1300048828125,377.5899963378906,354.0,372.0,372.0,67680600,TSLA
2021-11-26,366.489990234375,369.59332275390625,360.3333435058594,360.6400146484375,360.6400146484375,35042700,TSLA
2021-11-29,366.9966735839844,380.8900146484375,366.7300109863281,378.9966735839844,378.9966735839844,58393500,TSLA
2021-11-30,381.4566650390625,389.3333435058594,372.6666564941406,381.586669921875,381.586669921875,81276000,TSLA
2021-12-01,386.8999938964844,390.9466552734375,363.586669921875,365.0,365.0,68450400,TSLA
2021-12-02,366.35333251953125,371.0,352.2166748046875,361.5333251953125,361.5333251953125,73114800,TSLA
2021-12-03,361.5966796875,363.52667236328125,333.4033203125,338.3233337402344,338.3233337402344,92322000,TSLA
2021-12-06,333.836669921875,340.5466613769531,316.8333435058594,336.336669921875,336.336669921875,81663000,TSLA
2021-12-07,348.0666809082031,352.5566711425781,342.2699890136719,350.5833435058594,350.5833435058594,56084700,TSLA
2021-12-08,350.9033203125,357.4599914550781,344.3333435058594,356.32000732421875,356.32000732421875,41906400,TSLA
2021-12-09,353.5466613769531,354.163330078125,334.1199951171875,334.6000061035156,334.6000061035156,59438400,TSLA
2021-12-10,336.25,340.32666015625,327.510009765625,339.010009765625,339.010009765625,59664300,TSLA
2021-12-13,333.6966552734375,335.0,317.1400146484375,322.13665771484375,322.13665771484375,78595500,TSLA
2021-12-14,315.0,322.13665771484375,310.0,319.5033264160156,319.5033264160156,70806300,TSLA
2021-12-15,317.7366638183594,326.25,309.4166564941406,325.3299865722656,325.3299865722656,75169200,TSLA
2021-12-16,331.5,331.6600036621094,307.2833251953125,308.97332763671875,308.97332763671875,82771500,TSLA
2021-12-17,304.92333984375,320.2200012207031,303.0133361816406,310.8566589355469,310.8566589355469,100437300,TSLA
2021-12-20,303.5666809082031,307.2300109863281,297.7966613769531,299.9800109863281,299.9800109863281,56480100,TSLA
2021-12-21,305.6233215332031,313.1666564941406,295.3733215332031,312.84332275390625,312.84332275390625,71517900,TSLA
2021-12-22,321.88665771484375,338.5533447265625,319.01666259765625,336.2900085449219,336.2900085449219,93634200,TSLA
2021-12-23,335.6000061035156,357.6600036621094,332.5199890136719,355.6666564941406,355.6666564941406,92713200,TSLA
2021-12-27,357.8900146484375,372.3333435058594,356.90667724609375,364.64666748046875,364.64666748046875,71145900,TSLA
2021-12-28,369.8299865722656,373.0,359.47332763671875,362.8233337402344,362.8233337402344,60324000,TSLA
2021-12-29,366.21331787109375,368.0,354.71331787109375,362.0633239746094,362.0633239746094,56154000,TSLA
2021-12-30,353.77667236328125,365.1833190917969,351.04998779296875,356.7799987792969,356.7799987792969,47040900,TSLA
2021-12-31,357.8133239746094,360.6666564941406,351.5299987792969,352.260009765625,352.260009765625,40733700,TSLA
2022-01-03,382.5833435058594,400.3566589355469,378.67999267578125,399.9266662597656,399.9266662597656,103931400,TSLA
2022-01-04,396.51666259765625,402.6666564941406,374.3500061035156,383.1966552734375,383.1966552734375,100248300,TSLA
2022-01-05,382.2166748046875,390.11334228515625,360.336669921875,362.7066650390625,362.7066650390625,80119800,TSLA
2022-01-06,359.0,362.6666564941406,340.1666564941406,354.8999938964844,354.8999938964844,90336600,TSLA
2022-01-07,360.1233215332031,360.30999755859375,336.6666564941406,342.32000732421875,342.32000732421875,84164700,TSLA
2022-01-10,333.3333435058594,353.0333251953125,326.6666564941406,352.7066650390625,352.7066650390625,91815000,TSLA
2022-01-11,351.22332763671875,358.6166687011719,346.2733459472656,354.79998779296875,354.79998779296875,66063300,TSLA
2022-01-12,359.6166687011719,371.61334228515625,357.5299987792969,368.739990234375,368.739990234375,83739000,TSLA
2022-01-13,369.69000244140625,371.8666687011719,342.17999267578125,343.85333251953125,343.85333251953125,97209900,TSLA
2022-01-14,339.9599914550781,350.6666564941406,337.7933349609375,349.8699951171875,349.8699951171875,72924300,TSLA
2022-01-18,342.2033386230469,356.92999267578125,338.6866760253906,343.5033264160156,343.5033264160156,66743400,TSLA
2022-01-19,347.2366638183594,351.5566711425781,331.6666564941406,331.8833312988281,331.8833312988281,75442500,TSLA
2022-01-20,336.57666015625,347.2200012207031,331.3333435058594,332.0899963378906,332.0899963378906,70488600,TSLA
2022-01-21,332.11334228515625,334.8500061035156,313.5,314.6333312988281,314.6333312988281,103416000,TSLA
2022-01-24,301.586669921875,311.1700134277344,283.8233337402344,310.0,310.0,151565700,TSLA
2022-01-25,304.73333740234375,317.086669921875,301.07000732421875,306.1333312988281,306.1333312988281,86595900,TSLA
2022-01-26,317.4766540527344,329.2300109863281,302.0,312.4700012207031,312.4700012207031,104867400,TSLA
2022-01-27,311.1199951171875,311.7966613769531,276.3333435058594,276.3666687011719,276.3666687011719,147109500,TSLA
2022-01-28,277.1866760253906,285.8333435058594,264.0033264160156,282.1166687011719,282.1166687011719,134789100,TSLA
2022-01-31,290.9033203125,312.663330078125,287.3500061035156,312.239990234375,312.239990234375,104436000,TSLA
2022-02-01,311.7366638183594,314.5666809082031,301.6666564941406,310.4166564941406,310.4166564941406,73138200,TSLA
2022-02-02,309.3933410644531,310.5,296.4700012207031,301.88665771484375,301.88665771484375,66792900,TSLA
2022-02-03,294.0,312.3333435058594,293.50665283203125,297.0466613769531,297.0466613769531,78855600,TSLA
2022-02-04,299.0733337402344,312.1666564941406,293.72332763671875,307.7733459472656,307.7733459472656,73625400,TSLA
2022-02-07,307.92999267578125,315.92333984375,300.9033203125,302.4466552734375,302.4466552734375,60994500,TSLA
2022-02-08,301.84332275390625,308.7633361816406,298.26666259765625,307.3333435058594,307.3333435058594,50729100,TSLA
2022-02-09,311.6666564941406,315.42333984375,306.6666564941406,310.6666564941406,310.6666564941406,52259400,TSLA
2022-02-10,302.7900085449219,314.60333251953125,298.8999938964844,301.51666259765625,301.51666259765625,66126900,TSLA
2022-02-11,303.2099914550781,305.32000732421875,283.5666809082031,286.6666564941406,286.6666564941406,79645800,TSLA
2022-02-14,287.19000244140625,299.6266784667969,284.3833312988281,291.9200134277344,291.9200134277344,67756500,TSLA
2022-02-15,300.0,307.6666564941406,297.7933349609375,307.4766540527344,307.4766540527344,57286200,TSLA
2022-02-16,304.6833190917969,308.80999755859375,300.4033203125,307.7966613769531,307.7966613769531,51294300,TSLA
2022-02-17,304.4200134277344,306.1666564941406,291.3666687011719,292.1166687011719,292.1166687011719,55178400,TSLA
2022-02-18,295.3333435058594,295.6233215332031,279.2033386230469,285.6600036621094,285.6600036621094,68501700,TSLA
2022-02-22,278.0433349609375,285.57666015625,267.0333251953125,273.84332275390625,273.84332275390625,83288100,TSLA
2022-02-23,276.80999755859375,278.4333190917969,253.52000427246094,254.67999267578125,254.67999267578125,95256900,TSLA
2022-02-24,233.4633331298828,267.49334716796875,233.3333282470703,266.92333984375,266.92333984375,135322200,TSLA
2022-02-25,269.74334716796875,273.1666564941406,260.79998779296875,269.9566650390625,269.9566650390625,76067700,TSLA
2022-02-28,271.6700134277344,292.28668212890625,271.57000732421875,290.1433410644531,290.1433410644531,99006900,TSLA
2022-03-01,289.8933410644531,296.6266784667969,284.59332275390625,288.1233215332031,288.1233215332031,74766900,TSLA
2022-03-02,290.7099914550781,295.49334716796875,281.42333984375,293.2966613769531,293.2966613769531,74643300,TSLA
2022-03-03,292.92333984375,295.4800109863281,277.5333251953125,279.7633361816406,279.7633361816406,61623600,TSLA
2022-03-04,283.0333251953125,285.2166748046875,275.0533447265625,279.42999267578125,279.42999267578125,66999600,TSLA
2022-03-07,285.4333190917969,288.71331787109375,268.19000244140625,268.1933288574219,268.1933288574219,72494100,TSLA
2022-03-08,265.1766662597656,283.3299865722656,260.72332763671875,274.79998779296875,274.79998779296875,80399100,TSLA
2022-03-09,279.82666015625,286.85333251953125,277.336669921875,286.3233337402344,286.3233337402344,59184000,TSLA
2022-03-10,283.8166809082031,284.8166809082031,270.1199951171875,279.4333190917969,279.4333190917969,58648500,TSLA
2022-03-11,280.0666809082031,281.26666259765625,264.5899963378906,265.1166687011719,265.1166687011719,67037100,TSLA
2022-03-14,260.2033386230469,266.8999938964844,252.01333618164062,255.4566650390625,255.4566650390625,71152200,TSLA
2022-03-15,258.42333984375,268.5233459472656,252.19000244140625,267.2966613769531,267.2966613769531,66841200,TSLA
2022-03-16,269.6666564941406,280.6666564941406,267.4200134277344,280.07666015625,280.07666015625,84028800,TSLA
2022-03-17,276.9966735839844,291.6666564941406,275.239990234375,290.5333251953125,290.5333251953125,66582900,TSLA
2022-03-18,291.4966735839844,302.6166687011719,289.1300048828125,301.7966613769531,301.7966613769531,100414200,TSLA
2022-03-21,304.99334716796875,314.2833251953125,302.36334228515625,307.0533447265625,307.0533447265625,81981600,TSLA
2022-03-22,310.0,332.6199951171875,307.25,331.32666015625,331.32666015625,105868500,TSLA
2022-03-23,326.64666748046875,346.8999938964844,325.4666748046875,333.03668212890625,333.03668212890625,120676200,TSLA
2022-03-24,336.57666015625,341.4966735839844,329.6000061035156,337.97332763671875,337.97332763671875,68920800,TSLA
2022-03-25,336.0,340.6000061035156,332.44000244140625,336.8800048828125,336.8800048828125,62031600,TSLA
2022-03-28,355.0333251953125,365.9599914550781,351.20001220703125,363.9466552734375,363.9466552734375,102506100,TSLA
2022-03-29,369.3299865722656,371.5899963378906,357.7033386230469,366.5233459472656,366.5233459472656,73614900,TSLA
2022-03-30,363.72332763671875,371.3166809082031,361.3333435058594,364.663330078125,364.663330078125,59865000,TSLA
2022-03-31,364.8566589355469,367.71331787109375,358.8800048828125,359.20001220703125,359.20001220703125,48992700,TSLA
2022-04-01,360.3833312988281,364.9166564941406,355.5466613769531,361.5299987792969,361.5299987792969,54263100,TSLA
2022-04-04,363.1266784667969,383.3033447265625,357.510009765625,381.8166809082031,381.8166809082031,82035900,TSLA
2022-04-05,378.76666259765625,384.2900085449219,362.4333190917969,363.7533264160156,363.7533264160156,80075100,TSLA
2022-04-06,357.8233337402344,359.6666564941406,342.5666809082031,348.586669921875,348.586669921875,89348400,TSLA
2022-04-07,350.7966613769531,358.86334228515625,340.5133361816406,352.4200134277344,352.4200134277344,79447200,TSLA
2022-04-08,347.7366638183594,349.4800109863281,340.8133239746094,341.8299865722656,341.8299865722656,55013700,TSLA
2022-04-11,326.79998779296875,336.15667724609375,324.8800048828125,325.30999755859375,325.30999755859375,59357100,TSLA
2022-04-12,332.5466613769531,340.39666748046875,325.5333251953125,328.98333740234375,328.98333740234375,65976000,TSLA
2022-04-13,327.02667236328125,342.0799865722656,324.3666687011719,340.7900085449219,340.7900085449219,55121100,TSLA
2022-04-14,333.0966796875,337.57000732421875,327.39666748046875,328.3333435058594,328.3333435058594,58422300,TSLA
2022-04-18,329.6766662597656,338.3066711425781,324.4700012207031,334.7633361816406,334.7633361816406,51715200,TSLA
2022-04-19,335.0199890136719,344.9800109863281,331.77667236328125,342.7166748046875,342.7166748046875,49847700,TSLA
2022-04-20,343.3333435058594,344.6666564941406,325.0833435058594,325.73333740234375,325.73333740234375,70711200,TSLA
2022-04-21,358.24334716796875,364.0733337402344,332.1400146484375,336.260009765625,336.260009765625,105416400,TSLA
2022-04-22,338.3033447265625,344.95001220703125,331.3333435058594,335.01666259765625,335.01666259765625,69696600,TSLA
2022-04-25,326.3233337402344,336.2066650390625,325.1000061035156,332.67333984375,332.67333984375,68341200,TSLA
2022-04-26,331.80999755859375,333.3333435058594,291.6666564941406,292.1400146484375,292.1400146484375,136133700,TSLA
2022-04-27,299.52667236328125,306.0,292.4533386230469,293.836669921875,293.836669921875,76956300,TSLA
2022-04-28,299.99334716796875,300.0,273.8999938964844,292.5033264160156,292.5033264160156,124948500,TSLA
2022-04-29,300.75,311.4666748046875,290.0,290.2533264160156,290.2533264160156,88133100,TSLA
2022-05-02,286.92333984375,302.1199951171875,282.6766662597656,300.9800109863281,300.9800109863281,75781500,TSLA
2022-05-03,301.05999755859375,308.02667236328125,296.1966552734375,303.0833435058594,303.0833435058594,63709500,TSLA
2022-05-04,301.3133239746094,318.5,295.09332275390625,317.5400085449219,317.5400085449219,81643800,TSLA
2022-05-05,313.00665283203125,315.20001220703125,285.8999938964844,291.09332275390625,291.09332275390625,92519100,TSLA
2022-05-06,295.6666564941406,296.0,281.03668212890625,288.54998779296875,288.54998779296875,72903000,TSLA
2022-05-09,278.8166809082031,281.8766784667969,260.3833312988281,262.3699951171875,262.3699951171875,90810300,TSLA
2022-05-10,273.10333251953125,275.1199951171875,258.0833435058594,266.67999267578125,266.67999267578125,84401700,TSLA
2022-05-11,265.0,269.92333984375,242.39999389648438,244.6666717529297,244.6666717529297,97224600,TSLA
2022-05-12,233.6666717529297,253.22000122070312,226.6666717529297,242.6666717529297,242.6666717529297,140313000,TSLA
2022-05-13,257.82666015625,262.45001220703125,250.52333068847656,256.5299987792969,256.5299987792969,92150700,TSLA
2022-05-16,255.72000122070312,256.586669921875,239.69667053222656,241.4566650390625,241.4566650390625,86098500,TSLA
2022-05-17,249.1199951171875,254.82666015625,242.9499969482422,253.8699951171875,253.8699951171875,80236200,TSLA
2022-05-18,248.17333984375,253.5,233.60333251953125,236.60333251953125,236.60333251953125,87811800,TSLA
2022-05-19,235.6666717529297,244.6666717529297,231.3699951171875,236.47332763671875,236.47332763671875,90296700,TSLA
2022-05-20,237.99667358398438,240.52667236328125,211.0,221.3000030517578,221.3000030517578,144973200,TSLA
2022-05-23,218.33999633789062,226.65333557128906,212.68666076660156,224.96665954589844,224.96665954589844,88903500,TSLA
2022-05-24,217.8433380126953,217.97332763671875,206.85667419433594,209.3866729736328,209.3866729736328,89092500,TSLA
2022-05-25,207.9499969482422,223.10667419433594,207.6699981689453,219.60000610351562,219.60000610351562,92139300,TSLA
2022-05-26,220.47332763671875,239.55667114257812,217.8866729736328,235.91000366210938,235.91000366210938,106003200,TSLA
2022-05-27,241.0833282470703,253.26666259765625,240.17666625976562,253.2100067138672,253.2100067138672,89295000,TSLA
2022-05-31,257.9466552734375,259.6000061035156,244.7433319091797,252.75332641601562,252.75332641601562,101914500,TSLA
2022-06-01,251.72000122070312,257.32666015625,243.63999938964844,246.7899932861328,246.7899932861328,77247900,TSLA
2022-06-02,244.1566619873047,264.2099914550781,242.06666564941406,258.3333435058594,258.3333435058594,93473100,TSLA
2022-06-03,243.22666931152344,247.79666137695312,233.4166717529297,234.51666259765625,234.51666259765625,112393800,TSLA
2022-06-06,244.35333251953125,244.86666870117188,234.35000610351562,238.27999877929688,238.27999877929688,84204600,TSLA
2022-06-07,234.0,239.99667358398438,230.0933380126953,238.8866729736328,238.8866729736328,72808500,TSLA
2022-06-08,240.086669921875,249.9633331298828,239.17666625976562,241.86666870117188,241.86666870117188,76210500,TSLA
2022-06-09,249.33999633789062,255.54666137695312,239.32666015625,239.7066650390625,239.7066650390625,96491400,TSLA
2022-06-10,235.1566619873047,239.5,227.913330078125,232.22999572753906,232.22999572753906,97536600,TSLA
2022-06-13,223.1666717529297,226.63333129882812,214.68333435058594,215.73666381835938,215.73666381835938,102767400,TSLA
2022-06-14,218.2866668701172,226.3300018310547,211.73666381835938,220.88999938964844,220.88999938964844,97988700,TSLA
2022-06-15,220.9166717529297,235.663330078125,218.14999389648438,233.0,233.0,119131800,TSLA
2022-06-16,222.73666381835938,225.1666717529297,208.69332885742188,213.10000610351562,213.10000610351562,107390700,TSLA
2022-06-17,213.43333435058594,220.97000122070312,213.19667053222656,216.75999450683594,216.75999450683594,92641800,TSLA
2022-06-21,224.60333251953125,243.57666015625,224.3333282470703,237.0366668701172,237.0366668701172,122793000,TSLA
2022-06-22,234.50332641601562,246.8333282470703,233.82666015625,236.086669921875,236.086669921875,101107500,TSLA
2022-06-23,237.9066619873047,239.31666564941406,228.6366729736328,235.07000732421875,235.07000732421875,104202600,TSLA
2022-06-24,237.47000122070312,246.06666564941406,236.086669921875,245.7066650390625,245.7066650390625,95770800,TSLA
2022-06-27,249.36666870117188,252.07000732421875,242.56666564941406,244.9199981689453,244.9199981689453,89178300,TSLA
2022-06-28,244.48333740234375,249.97000122070312,232.3433380126953,232.663330078125,232.663330078125,90391200,TSLA
2022-06-29,230.5,231.17333984375,222.27333068847656,228.49000549316406,228.49000549316406,82897200,TSLA
2022-06-30,224.50999450683594,229.4566650390625,218.8633270263672,224.47332763671875,224.47332763671875,94600500,TSLA
2022-07-01,227.0,230.22999572753906,222.1199951171875,227.26333618164062,227.26333618164062,74460300,TSLA
2022-07-05,223.0,233.14666748046875,216.1666717529297,233.06666564941406,233.06666564941406,84581100,TSLA
2022-07-06,230.77999877929688,234.56333923339844,227.18666076660156,231.73333740234375,231.73333740234375,71853600,TSLA
2022-07-07,233.9199981689453,245.3633270263672,232.2100067138672,244.5433349609375,244.5433349609375,81930600,TSLA
2022-07-08,242.3333282470703,254.97999572753906,241.16000366210938,250.76333618164062,250.76333618164062,101854200,TSLA
2022-07-11,252.10333251953125,253.06333923339844,233.6266632080078,234.3433380126953,234.3433380126953,99241200,TSLA
2022-07-12,236.84666442871094,239.77333068847656,228.3699951171875,233.07000732421875,233.07000732421875,87930900,TSLA
2022-07-13,225.5,242.05999755859375,225.03334045410156,237.0399932861328,237.0399932861328,97954500,TSLA
2022-07-14,234.89666748046875,238.65333557128906,229.3333282470703,238.31333923339844,238.31333923339844,78557400,TSLA
2022-07-15,240.0,243.6233367919922,236.88999938964844,240.06666564941406,240.06666564941406,69683100,TSLA
2022-07-18,244.93666076660156,250.51666259765625,239.60333251953125,240.54666137695312,240.54666137695312,82537500,TSLA
2022-07-19,245.0,247.13999938964844,236.97666931152344,245.52999877929688,245.52999877929688,80890200,TSLA
2022-07-20,246.78334045410156,250.663330078125,243.48333740234375,247.5,247.5,88864200,TSLA
2022-07-21,255.10667419433594,273.26666259765625,254.86666870117188,271.7066650390625,271.7066650390625,142032300,TSLA
2022-07-22,276.2200012207031,280.78668212890625,270.71331787109375,272.24334716796875,272.24334716796875,103472700,TSLA
2022-07-25,272.2166748046875,274.14666748046875,267.3999938964844,268.4333190917969,268.4333190917969,64073400,TSLA
2022-07-26,266.5133361816406,267.30999755859375,256.2633361816406,258.8599853515625,258.8599853515625,66820800,TSLA
2022-07-27,263.80999755859375,275.9266662597656,261.7900085449219,274.82000732421875,274.82000732421875,88110000,TSLA
2022-07-28,280.0666809082031,283.29998779296875,272.79998779296875,280.8999938964844,280.8999938964844,84723000,TSLA
2022-07-29,280.70001220703125,298.32000732421875,279.1000061035156,297.1499938964844,297.1499938964844,95313000,TSLA
2022-08-01,301.27667236328125,311.8766784667969,295.0,297.27667236328125,297.27667236328125,117042900,TSLA
2022-08-02,294.0033264160156,307.8333435058594,292.6666564941406,300.586669921875,300.586669921875,95577600,TSLA
2022-08-03,305.0,309.54998779296875,301.1499938964844,307.39666748046875,307.39666748046875,80091000,TSLA
2022-08-04,311.0,313.6066589355469,305.0,308.6333312988281,308.6333312988281,72256200,TSLA
2022-08-05,302.6700134277344,304.6066589355469,285.5433349609375,288.1700134277344,288.1700134277344,113172900,TSLA
2022-08-08,295.0,305.20001220703125,289.086669921875,290.42333984375,290.42333984375,98994000,TSLA
2022-08-09,290.2933349609375,292.39666748046875,279.35333251953125,283.3333435058594,283.3333435058594,86244600,TSLA
2022-08-10,297.0666809082031,297.510009765625,283.3699951171875,294.3566589355469,294.3566589355469,94918800,TSLA
2022-08-11,296.5133361816406,298.2366638183594,285.8333435058594,286.6300048828125,286.6300048828125,70155000,TSLA
2022-08-12,289.4166564941406,300.1600036621094,285.0333251953125,300.0299987792969,300.0299987792969,79657200,TSLA
2022-08-15,301.78668212890625,313.1333312988281,301.2300109863281,309.32000732421875,309.32000732421875,89359200,TSLA
2022-08-16,311.6666564941406,314.6666564941406,302.8833312988281,306.5633239746094,306.5633239746094,88136400,TSLA
2022-08-17,303.39666748046875,309.65667724609375,300.0333251953125,303.9966735839844,303.9966735839844,68766000,TSLA
2022-08-18,306.0,306.5,301.85333251953125,302.8699951171875,302.8699951171875,47500500,TSLA
2022-08-19,299.0,300.3599853515625,292.5,296.6666564941406,296.6666564941406,61395300,TSLA
2022-08-22,291.913330078125,292.3999938964844,286.2966613769531,289.913330078125,289.913330078125,55843200,TSLA
2022-08-23,291.4533386230469,298.82666015625,287.92333984375,296.4533386230469,296.4533386230469,63984900,TSLA
2022-08-24,297.5633239746094,303.64666748046875,296.5,297.0966796875,297.0966796875,57259800,TSLA
2022-08-25,302.3599853515625,302.9599914550781,291.6000061035156,296.07000732421875,296.07000732421875,53230000,TSLA
2022-08-26,297.42999267578125,302.0,287.4700012207031,288.0899963378906,288.0899963378906,57163900,TSLA
2022-08-29,282.8299865722656,287.739990234375,280.70001220703125,284.82000732421875,284.82000732421875,41864700,TSLA
2022-08-30,287.8699951171875,288.4800109863281,272.6499938964844,277.70001220703125,277.70001220703125,50541800,TSLA
2022-08-31,280.6199951171875,281.25,271.80999755859375,275.6099853515625,275.6099853515625,52107300,TSLA
2022-09-01,272.5799865722656,277.5799865722656,266.1499938964844,277.1600036621094,277.1600036621094,54287000,TSLA
2022-09-02,281.07000732421875,282.3500061035156,269.0799865722656,270.2099914550781,270.2099914550781,50890100,TSLA
2022-09-06,272.67999267578125,275.989990234375,265.739990234375,274.4200134277344,274.4200134277344,55860000,TSLA
2022-09-07,273.1000061035156,283.8399963378906,272.2699890136719,283.70001220703125,283.70001220703125,50028900,TSLA
2022-09-08,281.29998779296875,289.5,279.760009765625,289.260009765625,289.260009765625,53713100,TSLA
2022-09-09,291.6700134277344,299.8500061035156,291.25,299.67999267578125,299.67999267578125,54338100,TSLA
2022-09-12,300.7200012207031,305.489990234375,300.3999938964844,304.4200134277344,304.4200134277344,48674600,TSLA
2022-09-13,292.8999938964844,297.3999938964844,290.3999938964844,292.1300048828125,292.1300048828125,68229600,TSLA
2022-09-14,292.239990234375,306.0,291.6400146484375,302.6099853515625,302.6099853515625,72628700,TSLA
2022-09-15,301.8299865722656,309.1199951171875,300.7200012207031,303.75,303.75,64795500,TSLA
2022-09-16,299.6099853515625,303.7099914550781,295.6000061035156,303.3500061035156,303.3500061035156,87087800,TSLA
2022-09-19,300.0899963378906,309.8399963378906,297.79998779296875,309.07000732421875,309.07000732421875,60231200,TSLA
2022-09-20,306.9100036621094,313.3299865722656,305.5799865722656,308.7300109863281,308.7300109863281,61642800,TSLA
2022-09-21,308.2900085449219,313.79998779296875,300.6300048828125,300.79998779296875,300.79998779296875,62555700,TSLA
2022-09-22,299.8599853515625,301.2900085449219,285.82000732421875,288.5899963378906,288.5899963378906,70545400,TSLA
2022-09-23,283.0899963378906,284.5,272.82000732421875,275.3299865722656,275.3299865722656,63748400,TSLA
2022-09-26,271.8299865722656,284.0899963378906,270.30999755859375,276.010009765625,276.010009765625,58076900,TSLA
2022-09-27,283.8399963378906,288.6700134277344,277.510009765625,282.94000244140625,282.94000244140625,61925200,TSLA
2022-09-28,283.0799865722656,289.0,277.57000732421875,287.80999755859375,287.80999755859375,54664800,TSLA
2022-09-29,282.760009765625,283.6499938964844,265.7799987792969,268.2099914550781,268.2099914550781,77620600,TSLA
2021-09-30,285.7099914550781,287.8299865722656,281.6199951171875,281.9200134277344,278.7928466796875,32343600,MSFT
2021-10-01,282.1199951171875,289.9800109863281,281.2900085449219,289.1000061035156,285.8932189941406,30086300,MSFT
2021-10-04,287.3999938964844,287.75,280.25,283.1099853515625,279.9696350097656,31350700,MSFT
2021-10-05,284.04998779296875,290.3999938964844,284.04998779296875,288.760009765625,285.55694580078125,24993000,MSFT
2021-10-06,285.7799987792969,293.6300048828125,285.510009765625,293.1099853515625,289.8586730957031,28002600,MSFT
2021-10-07,295.17999267578125,296.6400146484375,293.9200134277344,294.8500061035156,291.5794372558594,20430500,MSFT
2021-10-08,296.2200012207031,296.6400146484375,293.760009765625,294.8500061035156,291.5794372558594,17685700,MSFT
2021-10-11,292.9200134277344,297.9700012207031,292.75,294.2300109863281,290.9663391113281,19298600,MSFT
2021-10-12,295.3399963378906,295.44000244140625,292.3500061035156,292.8800048828125,289.6312561035156,17974100,MSFT
2021-10-13,294.9100036621094,297.2799987792969,293.489990234375,296.30999755859375,293.023193359375,23416300,MSFT
2021-10-14,299.2099914550781,303.2699890136719,297.8299865722656,302.75,299.39178466796875,27262900,MSFT
2021-10-15,302.3399963378906,304.45001220703125,300.5199890136719,304.2099914550781,300.8356018066406,25384800,MSFT
2021-10-18,303.57000732421875,308.2099914550781,302.69000244140625,307.2900085449219,303.8814392089844,22729300,MSFT
2021-10-19,308.3500061035156,309.29998779296875,307.2200012207031,308.2300109863281,304.81103515625,17682100,MSFT
2021-10-20,309.2099914550781,309.70001220703125,306.1099853515625,307.4100036621094,304.0000915527344,16537100,MSFT
2021-10-21,307.1700134277344,311.0199890136719,306.3599853515625,310.760009765625,307.31292724609375,16918100,MSFT
2021-10-22,310.3999938964844,311.0899963378906,307.79998779296875,309.1600036621094,305.73065185546875,17449300,MSFT
2021-10-25,309.3599853515625,309.3999938964844,306.4599914550781,308.1300048828125,304.71209716796875,17554500,MSFT
2021-10-26,311.0,312.3999938964844,308.6000061035156,310.1099853515625,306.6701354980469,28107300,MSFT
2021-10-27,316.0,326.1000061035156,316.0,323.1700134277344,319.5852966308594,52588700,MSFT
2021-10-28,324.3299865722656,324.8699951171875,321.3599853515625,324.3500061035156,320.752197265625,26297900,MSFT
2021-10-29,324.1300048828125,332.0,323.8999938964844,331.6199951171875,327.9415283203125,34766000,MSFT
2021-11-01,331.3599853515625,331.489990234375,326.3699951171875,329.3699951171875,325.71649169921875,27073200,MSFT
2021-11-02,330.30999755859375,333.45001220703125,330.0,333.1300048828125,329.434814453125,26487100,MSFT
2021-11-03,333.8999938964844,334.8999938964844,330.6499938964844,334.0,330.2951354980469,21500100,MSFT
2021-11-04,332.8900146484375,336.5400085449219,329.510009765625,336.44000244140625,332.70806884765625,23992200,MSFT
2021-11-05,338.510009765625,338.7900085449219,334.4200134277344,336.05999755859375,332.3323059082031,22570100,MSFT
2021-11-08,337.29998779296875,337.6499938964844,334.44000244140625,336.989990234375,333.251953125,20897000,MSFT
2021-11-09,337.1099853515625,338.7200012207031,334.5299987792969,335.95001220703125,332.2235107421875,21307400,MSFT
2021-11-10,334.57000732421875,334.6300048828125,329.9200134277344,330.79998779296875,327.130615234375,25500900,MSFT
2021-11-11,331.25,333.7699890136719,330.510009765625,332.42999267578125,328.7425537109375,16849800,MSFT
2021-11-12,333.9200134277344,337.2300109863281,333.7900085449219,336.7200012207031,332.9849853515625,23831000,MSFT
2021-11-15,337.5400085449219,337.8800048828125,334.0299987792969,336.07000732421875,332.3421936035156,16723000,MSFT
2021-11-16,335.67999267578125,340.6700134277344,335.510009765625,339.510009765625,335.7440490722656,20886800,MSFT
2021-11-17,338.94000244140625,342.19000244140625,338.0,339.1199951171875,335.9718933105469,19053400,MSFT
2021-11-18,338.17999267578125,342.45001220703125,337.1199951171875,341.2699890136719,338.1019287109375,22463500,MSFT
2021-11-19,342.6400146484375,345.1000061035156,342.20001220703125,343.1099853515625,339.9248046875,21963400,MSFT
2021-11-22,344.6199951171875,349.6700134277344,339.54998779296875,339.8299865722656,336.6753234863281,31031100,MSFT
2021-11-23,337.04998779296875,339.45001220703125,333.55999755859375,337.67999267578125,334.5452575683594,30427600,MSFT
2021-11-24,336.2799987792969,338.1600036621094,333.9100036621094,337.9100036621094,334.7731018066406,21661300,MSFT
2021-11-26,334.3500061035156,337.92999267578125,328.1199951171875,329.67999267578125,326.6195068359375,24217200,MSFT
2021-11-29,334.94000244140625,339.0299987792969,334.739990234375,336.6300048828125,333.5050048828125,28563500,MSFT
2021-11-30,335.32000732421875,337.7799987792969,328.989990234375,330.5899963378906,327.5210876464844,42885600,MSFT
2021-12-01,335.1300048828125,339.2799987792969,329.3900146484375,330.0799865722656,327.01580810546875,33337600,MSFT
2021-12-02,330.29998779296875,333.489990234375,327.79998779296875,329.489990234375,326.4312744140625,30766000,MSFT
2021-12-03,331.989990234375,332.70001220703125,318.0299987792969,323.010009765625,320.0114440917969,41779300,MSFT
2021-12-06,323.95001220703125,327.45001220703125,319.2300109863281,326.19000244140625,323.1618957519531,30032600,MSFT
2021-12-07,331.6400146484375,335.79998779296875,330.1000061035156,334.9200134277344,331.8108825683594,31021900,MSFT
2021-12-08,335.30999755859375,335.5,330.79998779296875,334.9700012207031,331.86041259765625,24761000,MSFT
2021-12-09,334.4100036621094,336.489990234375,332.1199951171875,333.1000061035156,330.0077819824219,22214200,MSFT
2021-12-10,334.9800109863281,343.0,334.7900085449219,342.5400085449219,339.3601989746094,38095700,MSFT
2021-12-13,340.67999267578125,343.7900085449219,339.0799865722656,339.3999938964844,336.249267578125,28899400,MSFT
2021-12-14,333.2200012207031,334.6400146484375,324.1099853515625,328.3399963378906,325.2919616699219,44438700,MSFT
2021-12-15,328.6099853515625,335.19000244140625,324.5,334.6499938964844,331.5433654785156,35381100,MSFT
2021-12-16,335.7099914550781,336.760009765625,323.0199890136719,324.8999938964844,321.8839111328125,35034800,MSFT
2021-12-17,320.8800048828125,324.9200134277344,317.25,323.79998779296875,320.7940979003906,47750300,MSFT
2021-12-20,320.04998779296875,322.79998779296875,317.57000732421875,319.9100036621094,316.9402160644531,28326500,MSFT
2021-12-21,323.2900085449219,327.7300109863281,319.79998779296875,327.2900085449219,324.251708984375,24740600,MSFT
2021-12-22,328.29998779296875,333.6099853515625,325.75,333.20001220703125,330.10687255859375,24831500,MSFT
2021-12-23,332.75,336.3900146484375,332.7300109863281,334.69000244140625,331.5830078125,19617800,MSFT
2021-12-27,335.4599914550781,342.4800109863281,335.42999267578125,342.45001220703125,339.27099609375,19947000,MSFT
2021-12-28,343.1499938964844,343.80999755859375,340.32000732421875,341.25,338.08209228515625,15661500,MSFT
2021-12-29,341.29998779296875,344.29998779296875,339.67999267578125,341.95001220703125,338.775634765625,15042000,MSFT
2021-12-30,341.9100036621094,343.1300048828125,338.82000732421875,339.32000732421875,336.1700439453125,15994500,MSFT
2021-12-31,338.510009765625,339.3599853515625,335.8500061035156,336.32000732421875,333.1978759765625,18000800,MSFT
2022-01-03,335.3500061035156,338.0,329.7799987792969,334.75,331.6424865722656,28865100,MSFT
2022-01-04,334.8299865722656,335.20001220703125,326.1199951171875,329.010009765625,325.9557800292969,32674300,MSFT
2022-01-05,325.8599853515625,326.07000732421875,315.9800109863281,316.3800048828125,313.4430236816406,40054300,MSFT
2022-01-06,313.1499938964844,318.70001220703125,311.489990234375,313.8800048828125,310.9661865234375,39646100,MSFT
2022-01-07,314.1499938964844,316.5,310.0899963378906,314.0400085449219,311.124755859375,32720000,MSFT
2022-01-10,309.489990234375,314.7200012207031,304.69000244140625,314.2699890136719,311.3525390625,44289500,MSFT
2022-01-11,313.3800048828125,316.6099853515625,309.8900146484375,314.9800109863281,312.0559997558594,29386800,MSFT
2022-01-12,319.6700134277344,323.4100036621094,317.0799865722656,318.2699890136719,315.3154296875,34372200,MSFT
2022-01-13,320.4700012207031,320.8800048828125,304.0,304.79998779296875,301.9704895019531,45366000,MSFT
2022-01-14,304.25,310.82000732421875,303.75,310.20001220703125,307.3203430175781,39846400,MSFT
2022-01-18,304.07000732421875,309.79998779296875,301.739990234375,302.6499938964844,299.8404235839844,42333200,MSFT
2022-01-19,306.2900085449219,313.9100036621094,302.70001220703125,303.3299865722656,300.5141296386719,45933900,MSFT
2022-01-20,309.07000732421875,311.6499938964844,301.1400146484375,301.6000061035156,298.8002014160156,35380700,MSFT
2022-01-21,302.69000244140625,304.1099853515625,295.6099853515625,296.0299987792969,293.28192138671875,57984400,MSFT
2022-01-24,292.20001220703125,297.1099853515625,276.04998779296875,296.3699951171875,293.6187438964844,85731500,MSFT
2022-01-25,291.5199890136719,294.989990234375,285.1700134277344,288.489990234375,285.8118896484375,72848600,MSFT
2022-01-26,307.989990234375,308.5,293.0299987792969,296.7099914550781,293.95556640625,90428900,MSFT
2022-01-27,302.6600036621094,307.29998779296875,297.92999267578125,299.8399963378906,297.0565185546875,53481300,MSFT
2022-01-28,300.2300109863281,308.4800109863281,294.45001220703125,308.260009765625,305.3984069824219,49743700,MSFT
2022-01-31,308.95001220703125,312.3800048828125,306.3699951171875,310.9800109863281,308.0931396484375,46444500,MSFT
2022-02-01,310.4100036621094,310.6300048828125,305.1300048828125,308.760009765625,305.89373779296875,40950400,MSFT
2022-02-02,309.6300048828125,315.1199951171875,308.8800048828125,313.4599914550781,310.55010986328125,36636000,MSFT
2022-02-03,309.489990234375,311.2300109863281,299.9599914550781,301.25,298.45343017578125,43730000,MSFT
2022-02-04,300.2099914550781,308.79998779296875,299.9700012207031,305.94000244140625,303.09991455078125,35096500,MSFT
2022-02-07,306.1700134277344,307.8399963378906,299.8999938964844,300.95001220703125,298.1562194824219,28533300,MSFT
2022-02-08,301.25,305.55999755859375,299.95001220703125,304.55999755859375,301.73272705078125,32421200,MSFT
2022-02-09,309.8699951171875,311.92999267578125,307.3900146484375,311.2099914550781,308.32098388671875,31284700,MSFT
2022-02-10,304.0400085449219,309.1199951171875,300.70001220703125,302.3800048828125,299.57293701171875,45386200,MSFT
2022-02-11,303.19000244140625,304.2900085449219,294.2200012207031,295.0400085449219,292.30108642578125,39175600,MSFT
2022-02-14,293.7699890136719,296.760009765625,291.3500061035156,295.0,292.261474609375,36359500,MSFT
2022-02-15,300.010009765625,300.79998779296875,297.0199890136719,300.4700012207031,297.68072509765625,27058300,MSFT
2022-02-16,298.3699951171875,300.8699951171875,293.67999267578125,299.5,297.333251953125,29982100,MSFT
2022-02-17,296.3599853515625,296.79998779296875,290.0,290.7300109863281,288.626708984375,32461600,MSFT
2022-02-18,293.04998779296875,293.8599853515625,286.30999755859375,287.92999267578125,285.846923828125,34264000,MSFT
2022-02-22,285.0,291.5400085449219,284.5,287.7200012207031,285.638427734375,41736100,MSFT
2022-02-23,290.17999267578125,291.70001220703125,280.1000061035156,280.2699890136719,278.24237060546875,37811200,MSFT
2022-02-24,272.510009765625,295.1600036621094,271.5199890136719,294.5899963378906,292.4587707519531,56989700,MSFT
2022-02-25,295.1400146484375,297.6300048828125,291.6499938964844,297.30999755859375,295.1590576171875,32546700,MSFT
2022-02-28,294.30999755859375,299.1400146484375,293.0,298.7900085449219,296.62835693359375,34627500,MSFT
2022-03-01,296.3999938964844,299.9700012207031,292.1499938964844,294.95001220703125,292.816162109375,31217800,MSFT
2022-03-02,295.3599853515625,301.4700012207031,293.70001220703125,300.19000244140625,298.0182189941406,31873000,MSFT
2022-03-03,302.8900146484375,303.1300048828125,294.04998779296875,295.9200134277344,293.7791442871094,27314500,MSFT
2022-03-04,294.2900085449219,295.6600036621094,287.1700134277344,289.8599853515625,287.7629699707031,32356500,MSFT
2022-03-07,288.5299987792969,289.69000244140625,278.5299987792969,278.9100036621094,276.8922119140625,43157200,MSFT
2022-03-08,277.79998779296875,283.9599914550781,270.0,275.8500061035156,273.85430908203125,48159500,MSFT
2022-03-09,283.44000244140625,289.6000061035156,280.7799987792969,288.5,286.41278076171875,35204500,MSFT
2022-03-10,283.0199890136719,286.6000061035156,280.5799865722656,285.5899963378906,283.5238342285156,30628000,MSFT
2022-03-11,287.9599914550781,289.510009765625,279.42999267578125,280.07000732421875,278.0437927246094,27209300,MSFT
2022-03-14,280.3399963378906,285.3999938964844,275.82000732421875,276.44000244140625,274.4400634765625,30660700,MSFT
2022-03-15,280.3500061035156,287.82000732421875,278.7300109863281,287.1499938964844,285.07257080078125,34245100,MSFT
2022-03-16,289.1099853515625,294.57000732421875,283.20001220703125,294.3900146484375,292.26019287109375,37826300,MSFT
2022-03-17,293.2900085449219,295.6099853515625,289.3699951171875,295.2200012207031,293.0841979980469,30816600,MSFT
2022-03-18,295.3699951171875,301.0,292.7300109863281,300.42999267578125,298.2564697265625,43390600,MSFT
2022-03-21,298.8900146484375,300.1400146484375,294.8999938964844,299.1600036621094,296.99566650390625,28351200,MSFT
2022-03-22,299.79998779296875,305.0,298.7699890136719,304.05999755859375,301.8602294921875,27599700,MSFT
2022-03-23,300.510009765625,303.2300109863281,297.7200012207031,299.489990234375,297.32330322265625,25715400,MSFT
2022-03-24,299.1400146484375,304.20001220703125,298.32000732421875,304.1000061035156,301.89996337890625,24484500,MSFT
2022-03-25,305.2300109863281,305.5,299.2900085449219,303.67999267578125,301.4830017089844,22566500,MSFT
2022-03-28,304.3299865722656,310.79998779296875,304.3299865722656,310.70001220703125,308.45220947265625,29578200,MSFT
2022-03-29,313.9100036621094,315.82000732421875,309.04998779296875,315.4100036621094,313.1281433105469,30393400,MSFT
2022-03-30,313.760009765625,315.95001220703125,311.5799865722656,313.8599853515625,311.5893249511719,28163600,MSFT
2022-03-31,313.8999938964844,315.1400146484375,307.8900146484375,308.30999755859375,306.0794677734375,33422100,MSFT
2022-04-01,309.3699951171875,310.1300048828125,305.5400085449219,309.4200134277344,307.18145751953125,27110500,MSFT
2022-04-04,310.0899963378906,315.1099853515625,309.7099914550781,314.9700012207031,312.6912841796875,24289600,MSFT
2022-04-05,313.2699890136719,314.8699951171875,309.8699951171875,310.8800048828125,308.6308898925781,23156700,MSFT
2022-04-06,305.19000244140625,307.0,296.7099914550781,299.5,297.333251953125,40110400,MSFT
2022-04-07,296.6600036621094,303.6499938964844,296.3500061035156,301.3699951171875,299.189697265625,31411200,MSFT
2022-04-08,300.44000244140625,301.1199951171875,296.2799987792969,296.9700012207031,294.8215026855469,24361900,MSFT
2022-04-11,291.7900085449219,292.6099853515625,285.0,285.260009765625,283.19622802734375,34569300,MSFT
2022-04-12,289.239990234375,290.739990234375,280.489990234375,282.05999755859375,280.0193786621094,30966700,MSFT
2022-04-13,282.7300109863281,288.5799865722656,281.29998779296875,287.6199951171875,285.5391540527344,21907200,MSFT
2022-04-14,288.0899963378906,288.30999755859375,279.32000732421875,279.8299865722656,277.8055114746094,28221600,MSFT
2022-04-18,278.9100036621094,282.4599914550781,278.3399963378906,280.5199890136719,278.49053955078125,20778000,MSFT
2022-04-19,279.3800048828125,286.1700134277344,278.4100036621094,285.29998779296875,283.2359313964844,22297700,MSFT
2022-04-20,289.3999938964844,289.70001220703125,285.3699951171875,286.3599853515625,284.28826904296875,22906700,MSFT
2022-04-21,288.5799865722656,293.29998779296875,280.05999755859375,280.80999755859375,278.7784423828125,29454600,MSFT
2022-04-22,281.67999267578125,283.20001220703125,273.3800048828125,274.0299987792969,272.0474853515625,29405800,MSFT
2022-04-25,273.2900085449219,281.1099853515625,270.7699890136719,280.7200012207031,278.6890563964844,35678900,MSFT
2022-04-26,277.5,278.3599853515625,270.0,270.2200012207031,268.2650451660156,46518400,MSFT
2022-04-27,282.1000061035156,290.9700012207031,279.1600036621094,283.2200012207031,281.1710205078125,63477700,MSFT
2022-04-28,285.19000244140625,290.9800109863281,281.4599914550781,289.6300048828125,287.5346374511719,33646600,MSFT
2022-04-29,288.6099853515625,289.8800048828125,276.5,277.5199890136719,275.51220703125,37073900,MSFT
2022-05-02,277.7099914550781,284.94000244140625,276.2200012207031,284.4700012207031,282.4119567871094,35151100,MSFT
2022-05-03,283.9599914550781,284.1300048828125,280.1499938964844,281.7799987792969,279.7414245605469,25978600,MSFT
2022-05-04,282.5899963378906,290.8800048828125,276.7300109863281,289.9800109863281,287.8821105957031,33599300,MSFT
2022-05-05,285.5400085449219,286.3500061035156,274.3399963378906,277.3500061035156,275.3434753417969,43260400,MSFT
2022-05-06,274.80999755859375,279.25,271.2699890136719,274.7300109863281,272.742431640625,37780300,MSFT
2022-05-09,270.05999755859375,272.3599853515625,263.32000732421875,264.5799865722656,262.66583251953125,47726000,MSFT
2022-05-10,271.69000244140625,273.75,265.07000732421875,269.5,267.5502624511719,39336400,MSFT
2022-05-11,265.67999267578125,271.3599853515625,259.29998779296875,260.54998779296875,258.6650085449219,48975900,MSFT
2022-05-12,257.69000244140625,259.8800048828125,250.02000427246094,255.35000610351562,253.50262451171875,51033800,MSFT
2022-05-13,257.3500061035156,263.0400085449219,255.35000610351562,261.1199951171875,259.23089599609375,34925100,MSFT
2022-05-16,259.9599914550781,265.82000732421875,255.77999877929688,261.5,259.608154296875,32550900,MSFT
2022-05-17,266.1099853515625,268.3299865722656,262.4599914550781,266.82000732421875,264.8896789550781,28828800,MSFT
2022-05-18,263.0,263.6000061035156,252.77000427246094,254.0800018310547,252.82933044433594,31356000,MSFT
2022-05-19,253.89999389648438,257.6700134277344,251.8800048828125,253.13999938964844,251.89393615722656,32692300,MSFT
2022-05-20,257.239990234375,258.5400085449219,246.44000244140625,252.55999755859375,251.31680297851562,39199300,MSFT
2022-05-23,255.49000549316406,261.5,253.42999267578125,260.6499938964844,259.3669738769531,33175400,MSFT
2022-05-24,257.8900146484375,261.3299865722656,253.5,259.6199951171875,258.342041015625,29043900,MSFT
2022-05-25,258.1400146484375,264.5799865722656,257.1300048828125,262.5199890136719,261.2277526855469,28547900,MSFT
2022-05-26,262.2699890136719,267.1099853515625,261.42999267578125,265.8999938964844,264.59112548828125,25002100,MSFT
2022-05-27,268.4800109863281,273.3399963378906,267.55999755859375,273.239990234375,271.8949890136719,26910800,MSFT
2022-05-31,272.5299987792969,274.7699890136719,268.92999267578125,271.8699951171875,270.5317687988281,37827700,MSFT
2022-06-01,275.20001220703125,277.69000244140625,270.0400085449219,272.4200134277344,271.07904052734375,25292200,MSFT
2022-06-02,264.45001220703125,274.6499938964844,261.6000061035156,274.5799865722656,273.2283935546875,44008200,MSFT
2022-06-03,270.30999755859375,273.45001220703125,268.4100036621094,270.0199890136719,268.69085693359375,28059000,MSFT
2022-06-06,272.05999755859375,274.17999267578125,267.2200012207031,268.75,267.4270935058594,22400300,MSFT
2022-06-07,266.6400146484375,273.1300048828125,265.94000244140625,272.5,271.1586608886719,22860700,MSFT
2022-06-08,271.7099914550781,273.0,269.6099853515625,270.4100036621094,269.0789489746094,17372300,MSFT
2022-06-09,267.7799987792969,272.7099914550781,264.6300048828125,264.7900085449219,263.4866027832031,26439700,MSFT
2022-06-10,260.5799865722656,260.5799865722656,252.52999877929688,252.99000549316406,251.74468994140625,31422800,MSFT
2022-06-13,245.11000061035156,249.02000427246094,241.52999877929688,242.25999450683594,241.06748962402344,46135800,MSFT
2022-06-14,243.86000061035156,245.74000549316406,241.50999450683594,244.49000549316406,243.28652954101562,28651500,MSFT
2022-06-15,248.30999755859375,255.3000030517578,246.4199981689453,251.75999450683594,250.52073669433594,33111700,MSFT
2022-06-16,245.97999572753906,247.4199981689453,243.02000427246094,244.97000122070312,243.76416015625,33169200,MSFT
2022-06-17,244.6999969482422,250.5,244.02999877929688,247.64999389648438,246.4309539794922,43084800,MSFT
2022-06-21,250.25999450683594,254.75,249.50999450683594,253.74000549316406,252.49099731445312,29928300,MSFT
2022-06-22,251.88999938964844,257.1700134277344,250.3699951171875,253.1300048828125,251.8839874267578,25939900,MSFT
2022-06-23,255.57000732421875,259.3699951171875,253.6300048828125,258.8599853515625,257.58575439453125,25861400,MSFT
2022-06-24,261.80999755859375,267.9800109863281,261.7200012207031,267.70001220703125,266.3822937011719,33923200,MSFT
2022-06-27,268.2099914550781,268.29998779296875,263.2799987792969,264.8900146484375,263.58612060546875,24615100,MSFT
2022-06-28,263.9800109863281,266.9100036621094,256.32000732421875,256.4800109863281,255.21751403808594,27295500,MSFT
2022-06-29,257.5899963378906,261.9700012207031,255.75999450683594,260.260009765625,258.9788818359375,20069800,MSFT
2022-06-30,257.04998779296875,259.5299987792969,252.89999389648438,256.8299865722656,255.5657501220703,31730900,MSFT
2022-07-01,256.3900146484375,259.7699890136719,254.61000061035156,259.5799865722656,258.30224609375,22837700,MSFT
2022-07-05,256.1600036621094,262.9800109863281,254.74000549316406,262.8500061035156,261.55615234375,22941000,MSFT
2022-07-06,263.75,267.989990234375,262.3999938964844,266.2099914550781,264.89959716796875,23824400,MSFT
2022-07-07,265.1199951171875,269.05999755859375,265.0199890136719,268.3999938964844,267.07879638671875,20859900,MSFT
2022-07-08,264.7900085449219,268.1000061035156,263.2900085449219,267.6600036621094,266.34246826171875,19658800,MSFT
2022-07-11,265.6499938964844,266.5299987792969,262.17999267578125,264.510009765625,263.2079772949219,19455200,MSFT
2022-07-12,265.8800048828125,265.94000244140625,252.0399932861328,253.6699981689453,252.42132568359375,35868500,MSFT
2022-07-13,250.19000244140625,253.5500030517578,248.11000061035156,252.72000122070312,251.47601318359375,29497400,MSFT
2022-07-14,250.57000732421875,255.13999938964844,245.94000244140625,254.0800018310547,252.82933044433594,25102800,MSFT
2022-07-15,255.72000122070312,260.3699951171875,254.77000427246094,256.7200012207031,255.45632934570312,29774100,MSFT
2022-07-18,259.75,260.8399963378906,253.3000030517578,254.25,252.99847412109375,20975000,MSFT
2022-07-19,257.5799865722656,259.7200012207031,253.67999267578125,259.5299987792969,258.25250244140625,25012600,MSFT
2022-07-20,259.8999938964844,264.8699951171875,258.9100036621094,262.2699890136719,260.97900390625,22788300,MSFT
2022-07-21,259.7900085449219,264.8900146484375,257.0299987792969,264.8399963378906,263.5363464355469,22404700,MSFT
2022-07-22,265.239990234375,265.3299865722656,259.07000732421875,260.3599853515625,259.078369140625,21881300,MSFT
2022-07-25,261.0,261.5,256.80999755859375,258.8299865722656,257.5559387207031,21056000,MSFT
2022-07-26,259.8599853515625,259.8800048828125,249.57000732421875,251.89999389648438,250.6600341796875,39348000,MSFT
2022-07-27,261.1600036621094,270.04998779296875,258.8500061035156,268.739990234375,267.4171447753906,45994000,MSFT
2022-07-28,269.75,277.8399963378906,267.8699951171875,276.4100036621094,275.04937744140625,33459300,MSFT
2022-07-29,277.70001220703125,282.0,276.6300048828125,280.739990234375,279.35809326171875,32152800,MSFT
2022-08-01,277.82000732421875,281.2799987792969,275.8399963378906,278.010009765625,276.6415100097656,21539600,MSFT
2022-08-02,276.0,277.8900146484375,272.3800048828125,274.82000732421875,273.4672546386719,22754200,MSFT
2022-08-03,276.760009765625,283.5,276.6099853515625,282.4700012207031,281.07958984375,23518900,MSFT
2022-08-04,281.79998779296875,283.79998779296875,280.1700134277344,283.6499938964844,282.2537536621094,18098700,MSFT
2022-08-05,279.1499938964844,283.6499938964844,278.67999267578125,282.9100036621094,281.51739501953125,16774600,MSFT
2022-08-08,284.04998779296875,285.9200134277344,279.32000732421875,280.32000732421875,278.9401550292969,18739200,MSFT
2022-08-09,279.6400146484375,283.0799865722656,277.6099853515625,282.29998779296875,280.910400390625,23405200,MSFT
2022-08-10,288.1700134277344,289.80999755859375,286.94000244140625,289.1600036621094,287.73663330078125,24687800,MSFT
2022-08-11,290.8500061035156,291.2099914550781,286.510009765625,287.0199890136719,285.6071472167969,20065900,MSFT
2022-08-12,288.4800109863281,291.9100036621094,286.94000244140625,291.9100036621094,290.4731140136719,22619700,MSFT
2022-08-15,291.0,294.17999267578125,290.1099853515625,293.4700012207031,292.0254211425781,18085700,MSFT
2022-08-16,291.989990234375,294.0400085449219,290.4200134277344,292.7099914550781,291.2691650390625,18102900,MSFT
2022-08-17,289.739990234375,293.3500061035156,289.4700012207031,291.32000732421875,290.5013427734375,18253400,MSFT
2022-08-18,290.19000244140625,291.9100036621094,289.0799865722656,290.1700134277344,289.35455322265625,17186200,MSFT
2022-08-19,288.8999938964844,289.25,285.55999755859375,286.1499938964844,285.3458557128906,20570000,MSFT
2022-08-22,282.0799865722656,282.4599914550781,277.2200012207031,277.75,276.9694519042969,25061100,MSFT
2022-08-23,276.44000244140625,278.8599853515625,275.3999938964844,276.44000244140625,275.66314697265625,17527400,MSFT
2022-08-24,275.4100036621094,277.2300109863281,275.1099853515625,275.7900085449219,275.0149841308594,18137000,MSFT
2022-08-25,277.3299865722656,279.0199890136719,274.5199890136719,278.8500061035156,278.0663757324219,16583400,MSFT
2022-08-26,279.0799865722656,280.3399963378906,267.9800109863281,268.0899963378906,267.33660888671875,27549300,MSFT
2022-08-29,265.8500061035156,267.3999938964844,263.8500061035156,265.2300109863281,264.4846496582031,20338500,MSFT
2022-08-30,266.6700134277344,267.04998779296875,260.6600036621094,262.9700012207031,262.2309875488281,22767100,MSFT
2022-08-31,265.3900146484375,267.1099853515625,261.3299865722656,261.4700012207031,260.7351989746094,24791800,MSFT
2022-09-01,258.8699951171875,260.8900146484375,255.41000366210938,260.3999938964844,259.668212890625,23263400,MSFT
2022-09-02,261.70001220703125,264.739990234375,254.47000122070312,256.05999755859375,255.3404083251953,22855400,MSFT
2022-09-06,256.20001220703125,257.8299865722656,251.94000244140625,253.25,252.53829956054688,21328200,MSFT
2022-09-07,254.6999969482422,258.8299865722656,253.22000122070312,258.0899963378906,257.3647155761719,24126700,MSFT
2022-09-08,257.510009765625,260.42999267578125,254.7899932861328,258.5199890136719,257.7934875488281,20319900,MSFT
2022-09-09,260.5,265.2300109863281,260.2900085449219,264.4599914550781,263.716796875,22084700,MSFT
2022-09-12,265.7799987792969,267.45001220703125,265.1600036621094,266.6499938964844,265.900634765625,18747700,MSFT
2022-09-13,258.8399963378906,260.3999938964844,251.58999633789062,251.99000549316406,251.2818603515625,33353300,MSFT
2022-09-14,253.52999877929688,254.22999572753906,249.86000061035156,252.22000122070312,251.51119995117188,23913000,MSFT
2022-09-15,249.77000427246094,251.39999389648438,244.02000427246094,245.3800048828125,244.6904296875,31530900,MSFT
2022-09-16,244.25999450683594,245.3000030517578,242.05999755859375,244.74000549316406,244.05223083496094,39791800,MSFT
2022-09-19,242.47000122070312,245.13999938964844,240.85000610351562,244.52000427246094,243.8328399658203,26826900,MSFT
2022-09-20,242.07000732421875,243.50999450683594,239.63999938964844,242.4499969482422,241.76866149902344,26660300,MSFT
2022-09-21,244.27000427246094,247.66000366210938,238.89999389648438,238.9499969482422,238.2784881591797,28625600,MSFT
2022-09-22,237.8699951171875,243.86000061035156,237.57000732421875,240.97999572753906,240.3027801513672,31061200,MSFT
2022-09-23,239.5399932861328,241.1300048828125,235.1999969482422,237.9199981689453,237.2513885498047,34176000,MSFT
2022-09-26,237.0500030517578,241.4499969482422,236.89999389648438,237.4499969482422,236.78269958496094,27694200,MSFT
2022-09-27,239.97999572753906,241.8000030517578,234.5,236.41000366210938,235.74563598632812,27018700,MSFT
2022-09-28,236.80999755859375,242.3300018310547,234.72999572753906,241.07000732421875,240.39254760742188,29029700,MSFT
2022-09-29,238.88999938964844,239.9499969482422,234.41000366210938,237.5,236.8325653076172,27484200,MSFT
2021-09-30,142.63999938964844,142.74000549316406,139.52999877929688,139.8000030517578,135.5730438232422,6934900,PG
2021-10-01,139.92999267578125,140.22999572753906,138.32000732421875,139.5800018310547,135.3596954345703,5587200,PG
2021-10-04,139.38999938964844,140.39999389648438,137.60000610351562,138.7899932861328,134.5935516357422,5816000,PG
2021-10-05,138.8000030517578,140.52000427246094,138.72000122070312,139.3300018310547,135.11724853515625,6902700,PG
2021-10-06,138.99000549316406,141.25999450683594,138.6199951171875,141.19000244140625,136.92100524902344,5332900,PG
2021-10-07,141.75,143.02999877929688,141.75,142.32000732421875,138.016845703125,5334600,PG
2021-10-08,142.2899932861328,142.6199951171875,141.0399932861328,141.72999572753906,137.44467163085938,6131800,PG
2021-10-11,142.3699951171875,142.77000427246094,141.77000427246094,142.32000732421875,138.016845703125,5995600,PG
2021-10-12,142.60000610351562,143.0399932861328,141.6999969482422,142.11000061035156,137.8131866455078,6734800,PG
2021-10-13,142.39999389648438,142.75999450683594,141.02999877929688,142.44000244140625,138.13320922851562,5689800,PG
2021-10-14,142.8300018310547,144.30999755859375,142.80999755859375,144.0500030517578,139.6945343017578,6777800,PG
2021-10-15,144.52000427246094,144.8699951171875,143.67999267578125,144.4199981689453,140.0533447265625,6923700,PG
2021-10-18,143.5500030517578,143.6999969482422,142.10000610351562,142.33999633789062,138.03622436523438,9119000,PG
2021-10-19,139.0800018310547,140.82000732421875,138.8000030517578,140.66000366210938,136.40704345703125,9555300,PG
2021-10-20,140.14999389648438,141.9600067138672,139.85000610351562,141.2100067138672,136.9404296875,7352700,PG
2021-10-21,140.86000061035156,141.16000366210938,139.17999267578125,139.3300018310547,135.95486450195312,6545500,PG
2021-10-22,139.38999938964844,141.00999450683594,139.32000732421875,140.8300018310547,137.4185333251953,5265000,PG
2021-10-25,140.41000366210938,140.9199981689453,139.0500030517578,140.85000610351562,137.43804931640625,5382100,PG
2021-10-26,141.6199951171875,143.17999267578125,141.24000549316406,142.85000610351562,139.3896026611328,6234900,PG
2021-10-27,143.13999938964844,143.67999267578125,141.69000244140625,141.8300018310547,138.39430236816406,9643500,PG
2021-10-28,141.88999938964844,142.8800048828125,141.7100067138672,142.67999267578125,139.2237091064453,4538500,PG
2021-10-29,142.16000366210938,143.47999572753906,142.02000427246094,142.99000549316406,139.52621459960938,6239500,PG
2021-11-01,143.36000061035156,143.8000030517578,142.49000549316406,142.63999938964844,139.18467712402344,5038900,PG
2021-11-02,142.72000122070312,144.5800018310547,142.27999877929688,144.05999755859375,140.57028198242188,9954300,PG
2021-11-03,144.1300048828125,145.11000061035156,143.52000427246094,145.0500030517578,141.53631591796875,7620100,PG
2021-11-04,142.83999633789062,145.38999938964844,142.33999633789062,145.32000732421875,141.79977416992188,6402500,PG
2021-11-05,145.44000244140625,146.3699951171875,144.8000030517578,146.0399932861328,142.5023193359375,6062700,PG
2021-11-08,145.5,146.10000610351562,144.02000427246094,144.9499969482422,141.43873596191406,5854400,PG
2021-11-09,145.02999877929688,145.8300018310547,144.5800018310547,145.38999938964844,141.86807250976562,4873100,PG
2021-11-10,145.74000549316406,147.30999755859375,145.58999633789062,146.82000732421875,143.26344299316406,7334900,PG
2021-11-11,146.86000061035156,146.97000122070312,146.2100067138672,146.39999389648438,142.85362243652344,4096300,PG
2021-11-12,146.74000549316406,147.0800018310547,145.97999572753906,146.55999755859375,143.0097198486328,5687400,PG
2021-11-15,147.02999877929688,147.75,146.47000122070312,147.39999389648438,143.82937622070312,5510200,PG
2021-11-16,147.38999938964844,148.58999633789062,147.00999450683594,147.19000244140625,143.62448120117188,7603900,PG
2021-11-17,146.97000122070312,147.77999877929688,146.4199981689453,147.10000610351562,143.53665161132812,4900200,PG
2021-11-18,147.0399932861328,148.0800018310547,146.50999450683594,147.1199951171875,143.55615234375,5509300,PG
2021-11-19,147.9499969482422,148.22999572753906,146.7899932861328,146.82000732421875,143.26344299316406,6274300,PG
2021-11-22,146.97000122070312,148.94000244140625,146.8300018310547,147.8000030517578,144.21971130371094,6625400,PG
2021-11-23,147.8300018310547,149.5,147.6699981689453,149.44000244140625,145.81996154785156,7912800,PG
2021-11-24,148.77000427246094,148.8800048828125,147.67999267578125,148.66000366210938,145.05886840820312,5665200,PG
2021-11-26,148.5800018310547,149.72000122070312,147.30999755859375,147.47000122070312,143.89768981933594,6299800,PG
2021-11-29,147.7899932861328,149.66000366210938,146.7899932861328,149.02000427246094,145.41014099121094,7113300,PG
2021-11-30,147.80999755859375,148.5399932861328,144.1199951171875,144.5800018310547,141.0776824951172,11696400,PG
2021-12-01,144.85000610351562,147.8699951171875,144.85000610351562,146.39999389648438,142.85362243652344,8313500,PG
2021-12-02,147.00999450683594,148.4600067138672,146.94000244140625,147.25999450683594,143.69277954101562,9468800,PG
2021-12-03,148.02000427246094,150.0,147.66000366210938,149.8800048828125,146.24929809570312,11200800,PG
2021-12-06,150.19000244140625,152.38999938964844,150.19000244140625,152.14999389648438,148.4643096923828,11935100,PG
2021-12-07,151.9499969482422,152.5800018310547,151.27000427246094,151.75,148.07400512695312,7913400,PG
2021-12-08,151.6699981689453,152.66000366210938,150.27999877929688,152.42999267578125,148.73751831054688,8329300,PG
2021-12-09,152.30999755859375,154.19000244140625,151.60000610351562,153.32000732421875,149.60598754882812,8334300,PG
2021-12-10,153.85000610351562,155.8000030517578,153.42999267578125,155.4600067138672,151.69415283203125,7172300,PG
2021-12-13,155.3000030517578,158.3300018310547,154.91000366210938,157.6699981689453,153.85060119628906,8944000,PG
2021-12-14,157.89999389648438,158.6300048828125,156.66000366210938,158.25,154.41653442382812,8677500,PG
2021-12-15,157.63999938964844,159.63999938964844,157.63999938964844,158.86000061035156,155.0117645263672,9152600,PG
2021-12-16,158.72999572753906,161.32000732421875,158.4199981689453,161.11000061035156,157.207275390625,10852900,PG
2021-12-17,160.66000366210938,161.72000122070312,157.30999755859375,157.4600067138672,153.64569091796875,24349400,PG
2021-12-20,156.60000610351562,158.4600067138672,156.57000732421875,157.86000061035156,154.03599548339844,9202600,PG
2021-12-21,157.64999389648438,158.14999389648438,156.7899932861328,157.75999450683594,153.93841552734375,6946000,PG
2021-12-22,157.77000427246094,159.5800018310547,157.27000427246094,159.32000732421875,155.4606475830078,6626300,PG
2021-12-23,159.5,160.9199981689453,159.44000244140625,160.10000610351562,156.22174072265625,5640900,PG
2021-12-27,160.6699981689453,161.99000549316406,160.61000061035156,161.97000122070312,158.04644775390625,4548600,PG
2021-12-28,161.9600067138672,163.3800048828125,161.94000244140625,162.83999633789062,158.89535522460938,5929400,PG
2021-12-29,163.2100067138672,164.97999572753906,163.0800018310547,164.19000244140625,160.212646484375,5346100,PG
2021-12-30,164.39999389648438,164.58999633789062,162.61000061035156,162.77000427246094,158.8270721435547,5911500,PG
2021-12-31,162.86000061035156,163.72999572753906,162.4600067138672,163.5800018310547,159.61744689941406,5327000,PG
2022-01-03,161.69000244140625,162.94000244140625,159.8800048828125,162.89999389648438,158.9539031982422,9317300,PG
2022-01-04,162.2899932861328,164.38999938964844,162.17999267578125,163.47000122070312,159.5100860595703,9253800,PG
2022-01-05,163.44000244140625,165.32000732421875,163.39999389648438,164.2100067138672,160.232177734375,9330200,PG
2022-01-06,164.33999633789062,165.1999969482422,162.61000061035156,162.8300018310547,158.88560485839844,7556000,PG
2022-01-07,163.1300048828125,163.52999877929688,161.9499969482422,162.74000549316406,158.7977752685547,6098500,PG
2022-01-10,162.50999450683594,163.1199951171875,160.1699981689453,160.52000427246094,156.63157653808594,8055000,PG
2022-01-11,160.22000122070312,160.22000122070312,156.91000366210938,158.66000366210938,154.81661987304688,11957900,PG
2022-01-12,158.25999450683594,159.36000061035156,157.8300018310547,159.00999450683594,155.1581268310547,7127500,PG
2022-01-13,159.30999755859375,159.4499969482422,157.77999877929688,158.2899932861328,154.45558166503906,6551000,PG
2022-01-14,158.07000732421875,160.49000549316406,157.55999755859375,159.80999755859375,155.93875122070312,10708000,PG
2022-01-18,158.52999877929688,158.52999877929688,156.0399932861328,156.72999572753906,152.93336486816406,10988400,PG
2022-01-19,157.61000061035156,164.19000244140625,156.97000122070312,162.0,158.07571411132812,14088300,PG
2022-01-20,160.1199951171875,164.3300018310547,160.1199951171875,162.0,158.92921447753906,10799100,PG
2022-01-21,163.0,165.35000610351562,162.10000610351562,162.6199951171875,159.5374755859375,10900400,PG
2022-01-24,163.42999267578125,164.1199951171875,158.72000122070312,161.3000030517578,158.2425079345703,14838100,PG
2022-01-25,160.4499969482422,161.3000030517578,157.88999938964844,159.5399932861328,156.51583862304688,9369600,PG
2022-01-26,157.33999633789062,159.57000732421875,156.3800048828125,158.14999389648438,155.1521759033203,10707100,PG
2022-01-27,158.72999572753906,161.35000610351562,158.5800018310547,159.1300048828125,156.11361694335938,9083000,PG
2022-01-28,158.61000061035156,160.9499969482422,157.32000732421875,160.5,157.4576416015625,9494200,PG
2022-01-31,159.35000610351562,160.64999389648438,158.8699951171875,160.4499969482422,157.40858459472656,8950100,PG
2022-02-01,160.7899932861328,161.3000030517578,157.72999572753906,159.74000549316406,156.71206665039062,6284100,PG
2022-02-02,160.13999938964844,162.83999633789062,159.47000122070312,162.60000610351562,159.51785278320312,7558800,PG
2022-02-03,161.97999572753906,164.97999572753906,161.6199951171875,164.13999938964844,161.0286407470703,10474500,PG
2022-02-04,163.1300048828125,164.49000549316406,161.41000366210938,161.52999877929688,158.4681396484375,8959900,PG
2022-02-07,161.8699951171875,162.25999450683594,159.6699981689453,160.32000732421875,157.2810821533203,6430500,PG
2022-02-08,161.1199951171875,161.27000427246094,159.64999389648438,159.9600067138672,156.9279022216797,5048700,PG
2022-02-09,160.36000061035156,160.63999938964844,159.27000427246094,159.60000610351562,156.57470703125,8077400,PG
2022-02-10,159.08999633789062,159.5,156.64999389648438,157.1699981689453,154.19076538085938,7033000,PG
2022-02-11,158.00999450683594,158.5800018310547,155.5800018310547,156.2899932861328,153.32745361328125,9341400,PG
2022-02-14,156.13999938964844,157.05999755859375,153.36000061035156,156.74000549316406,153.76893615722656,9472200,PG
2022-02-15,157.77000427246094,159.32000732421875,156.11000061035156,156.82000732421875,153.847412109375,6659200,PG
2022-02-16,156.8300018310547,158.77999877929688,156.27000427246094,158.00999450683594,155.01486206054688,9315700,PG
2022-02-17,158.3800048828125,160.3800048828125,157.35000610351562,159.82000732421875,156.79054260253906,7925500,PG
2022-02-18,159.5,161.05999755859375,158.82000732421875,159.89999389648438,156.86903381347656,8063200,PG
2022-02-22,160.11000061035156,160.8800048828125,156.66000366210938,157.92999267578125,154.9363555908203,8179500,PG
2022-02-23,158.3000030517578,158.60000610351562,155.60000610351562,155.9600067138672,153.0037078857422,6273000,PG
2022-02-24,155.63999938964844,155.97999572753906,150.55999755859375,151.75999450683594,148.88331604003906,13145100,PG
2022-02-25,152.3300018310547,158.94000244140625,152.25,158.24000549316406,155.24049377441406,8888800,PG
2022-02-28,156.2899932861328,157.19000244140625,153.82000732421875,155.88999938964844,152.93504333496094,8669200,PG
2022-03-01,154.30999755859375,155.39999389648438,152.33999633789062,153.30999755859375,150.4039306640625,8311900,PG
2022-03-02,152.9600067138672,155.0800018310547,152.60000610351562,153.7899932861328,150.87484741210938,6111300,PG
2022-03-03,153.77000427246094,155.86000061035156,153.77000427246094,154.36000061035156,151.4340362548828,7451200,PG
2022-03-04,153.1199951171875,155.35000610351562,152.5500030517578,155.13999938964844,152.1992645263672,8639100,PG
2022-03-07,154.49000549316406,154.52000427246094,151.13999938964844,152.83999633789062,149.94285583496094,8374500,PG
2022-03-08,152.17999267578125,152.9499969482422,146.5800018310547,146.7899932861328,144.0075225830078,9517200,PG
2022-03-09,148.8300018310547,150.47000122070312,147.80999755859375,148.77000427246094,145.9499969482422,7044100,PG
2022-03-10,147.8000030517578,148.27999877929688,143.94000244140625,144.94000244140625,142.19259643554688,9221000,PG
2022-03-11,145.39999389648438,146.16000366210938,143.02999877929688,143.22000122070312,140.5052032470703,7086100,PG
2022-03-14,144.4499969482422,146.0399932861328,143.35000610351562,145.0500030517578,142.30052185058594,7964600,PG
2022-03-15,147.00999450683594,150.5399932861328,146.88999938964844,150.27000427246094,147.42156982421875,9868400,PG
2022-03-16,150.6300048828125,151.7899932861328,148.0399932861328,149.75999450683594,146.9212188720703,6908900,PG
2022-03-17,149.99000549316406,150.47000122070312,148.5,150.22999572753906,147.38232421875,6003800,PG
2022-03-18,150.8699951171875,150.8699951171875,148.24000549316406,150.14999389648438,147.30381774902344,15570300,PG
2022-03-21,150.44000244140625,151.4199981689453,149.24000549316406,150.72000122070312,147.863037109375,6937500,PG
2022-03-22,153.42999267578125,153.60000610351562,150.52000427246094,151.8800048828125,149.0010528564453,7292100,PG
2022-03-23,152.1999969482422,153.00999450683594,150.69000244140625,150.82000732421875,147.96115112304688,5531900,PG
2022-03-24,150.88999938964844,151.55999755859375,150.16000366210938,151.0800018310547,148.21620178222656,4203100,PG
2022-03-25,151.6300048828125,153.9199981689453,151.50999450683594,152.8300018310547,149.9330596923828,5047700,PG
2022-03-28,153.63999938964844,153.89999389648438,152.6300048828125,153.8800048828125,150.96315002441406,4234000,PG
2022-03-29,155.3699951171875,156.47000122070312,154.02000427246094,155.4600067138672,152.51319885253906,5643400,PG
2022-03-30,152.5,154.42999267578125,151.94000244140625,154.38999938964844,151.46347045898438,5779300,PG
2022-03-31,154.10000610351562,154.33999633789062,152.39999389648438,152.8000030517578,149.90359497070312,7538600,PG
2022-04-01,153.52000427246094,155.4600067138672,152.05999755859375,155.08999633789062,152.15020751953125,5742600,PG
2022-04-04,153.80999755859375,154.35000610351562,151.25999450683594,154.0800018310547,151.1593475341797,5992000,PG
2022-04-05,153.61000061035156,157.3699951171875,153.5399932861328,154.6199951171875,151.68911743164062,7653000,PG
2022-04-06,154.4199981689453,157.2899932861328,153.94000244140625,156.8300018310547,153.8572235107422,8884700,PG
2022-04-07,157.8699951171875,159.38999938964844,156.97000122070312,158.86000061035156,155.84873962402344,6889700,PG
2022-04-08,159.6999969482422,160.52999877929688,158.9199981689453,160.10000610351562,157.0652313232422,6045400,PG
2022-04-11,159.9499969482422,161.2100067138672,158.6300048828125,159.49000549316406,156.466796875,6158400,PG
2022-04-12,159.30999755859375,160.6300048828125,158.6999969482422,159.00999450683594,155.99588012695312,7221500,PG
2022-04-13,159.0800018310547,160.41000366210938,158.7100067138672,159.4600067138672,156.4373779296875,5247700,PG
2022-04-14,159.97999572753906,160.3000030517578,158.4499969482422,158.57000732421875,155.56423950195312,7806500,PG
2022-04-18,158.47999572753906,158.97999572753906,156.52999877929688,157.05999755859375,154.08285522460938,6034500,PG
2022-04-19,156.77000427246094,160.02999877929688,156.3000030517578,159.41000366210938,156.38832092285156,7897000,PG
2022-04-20,160.5,164.47999572753906,160.0,163.64999389648438,160.5479278564453,10196100,PG
2022-04-21,163.82000732421875,164.89999389648438,162.42999267578125,162.61000061035156,160.4226531982422,9365700,PG
2022-04-22,163.24000549316406,163.52000427246094,160.91000366210938,161.25,159.08094787597656,9394600,PG
2022-04-25,161.6999969482422,163.2899932861328,159.8000030517578,162.5500030517578,160.36346435546875,6986800,PG
2022-04-26,162.67999267578125,163.63999938964844,159.75,159.7899932861328,157.6405792236328,7769500,PG
2022-04-27,160.2100067138672,161.4499969482422,159.11000061035156,159.36000061035156,157.21636962890625,6754900,PG
2022-04-28,160.5399932861328,163.7100067138672,159.27000427246094,163.41000366210938,161.21189880371094,9306800,PG
2022-04-29,162.47000122070312,162.9499969482422,160.1999969482422,160.5500030517578,158.39036560058594,10637000,PG
2022-05-02,161.60000610351562,162.0,156.19000244140625,158.3800048828125,156.2495574951172,10351600,PG
2022-05-03,158.22000122070312,158.99000549316406,155.00999450683594,156.2100067138672,154.10874938964844,10344000,PG
2022-05-04,155.8300018310547,157.5500030517578,155.14999389648438,157.36000061035156,155.2432861328125,7771000,PG
2022-05-05,156.3000030517578,157.2899932861328,153.13999938964844,154.4600067138672,152.38229370117188,8217100,PG
2022-05-06,154.77000427246094,156.24000549316406,153.8699951171875,156.0,153.9015655517578,7304800,PG
2022-05-09,153.9600067138672,156.75999450683594,152.75,155.61000061035156,153.51681518554688,8540800,PG
2022-05-10,155.5500030517578,156.6199951171875,153.94000244140625,154.7899932861328,152.7078399658203,7447400,PG
2022-05-11,154.02999877929688,155.89999389648438,152.35000610351562,152.61000061035156,150.55715942382812,7692200,PG
2022-05-12,153.52000427246094,153.61000061035156,149.8800048828125,151.99000549316406,149.94552612304688,9600800,PG
2022-05-13,152.5800018310547,153.72999572753906,150.4199981689453,153.6199951171875,151.55357360839844,5675500,PG
2022-05-16,153.47000122070312,155.89999389648438,152.02999877929688,155.1199951171875,153.0334014892578,5971000,PG
2022-05-17,155.1300048828125,156.75,153.07000732421875,154.67999267578125,152.59930419921875,6509100,PG
2022-05-18,154.6699981689453,154.75999450683594,144.5399932861328,145.0399932861328,143.0889892578125,9670700,PG
2022-05-19,143.41000366210938,143.4199981689453,140.60000610351562,141.6999969482422,139.79393005371094,9694100,PG
2022-05-20,142.14999389648438,142.4499969482422,139.17999267578125,141.7899932861328,139.88270568847656,7786900,PG
2022-05-23,142.83999633789062,145.6300048828125,142.0800018310547,145.0500030517578,143.09886169433594,7134500,PG
2022-05-24,144.88999938964844,147.94000244140625,144.82000732421875,147.6300048828125,145.6441650390625,7207400,PG
2022-05-25,147.11000061035156,147.13999938964844,143.5,145.2100067138672,143.2567138671875,8217800,PG
2022-05-26,146.47999572753906,147.3800048828125,145.0399932861328,146.47999572753906,144.50961303710938,5702600,PG
2022-05-27,146.97000122070312,148.72000122070312,146.6300048828125,148.72000122070312,146.71949768066406,6028800,PG
2022-05-31,147.2899932861328,148.99000549316406,146.16000366210938,147.8800048828125,145.89080810546875,12416700,PG
2022-06-01,148.0,148.1199951171875,144.7100067138672,145.63999938964844,143.68092346191406,7036000,PG
2022-06-02,145.97000122070312,147.25999450683594,142.6300048828125,147.2100067138672,145.2298126220703,6479800,PG
2022-06-03,146.36000061035156,147.2100067138672,145.1199951171875,145.88999938964844,143.9275665283203,4720700,PG
2022-06-06,147.3699951171875,147.63999938964844,144.58999633789062,145.32000732421875,143.365234375,4751100,PG
2022-06-07,143.6699981689453,147.17999267578125,143.42999267578125,146.94000244140625,144.96343994140625,4918600,PG
2022-06-08,146.3000030517578,146.42999267578125,144.99000549316406,145.11000061035156,143.15805053710938,4369600,PG
2022-06-09,145.41000366210938,146.88999938964844,142.33999633789062,142.49000549316406,140.57330322265625,4625700,PG
2022-06-10,140.88999938964844,143.14999389648438,139.4499969482422,141.9499969482422,140.04055786132812,6630800,PG
2022-06-13,139.5,140.49000549316406,137.6300048828125,138.14999389648438,136.2916717529297,8549500,PG
2022-06-14,137.50999450683594,137.5800018310547,132.5399932861328,133.83999633789062,132.03965759277344,9980200,PG
2022-06-15,134.44000244140625,134.89999389648438,129.5,132.50999450683594,130.7275390625,12178100,PG
2022-06-16,131.02999877929688,135.07000732421875,130.60000610351562,133.32000732421875,131.5266571044922,9683300,PG
2022-06-17,132.55999755859375,134.25999450683594,131.42999267578125,132.36000061035156,130.57955932617188,17113300,PG
2022-06-21,134.6199951171875,137.0,133.42999267578125,136.3699951171875,134.53562927246094,9017000,PG
2022-06-22,135.67999267578125,139.69000244140625,135.6699981689453,138.5,136.63697814941406,8374500,PG
2022-06-23,139.0500030517578,142.47999572753906,138.89999389648438,142.3000030517578,140.3858642578125,6418300,PG
2022-06-24,144.1999969482422,145.24000549316406,143.1199951171875,144.35000610351562,142.4082794189453,19440600,PG
2022-06-27,144.1199951171875,144.75999450683594,142.7100067138672,143.25,141.3230743408203,5618500,PG
2022-06-28,143.5399932861328,144.08999633789062,140.5800018310547,140.9199981689453,139.0244140625,6077300,PG
2022-06-29,141.60000610351562,142.86000061035156,141.14999389648438,142.1999969482422,140.28720092773438,5174600,PG
2022-06-30,141.69000244140625,144.44000244140625,141.22999572753906,143.7899932861328,141.85580444335938,7410100,PG
2022-07-01,144.24000549316406,146.25,143.39999389648438,146.11000061035156,144.1446075439453,5937200,PG
2022-07-05,144.5800018310547,146.10000610351562,142.5399932861328,144.6999969482422,142.75355529785156,5760900,PG
2022-07-06,145.50999450683594,147.49000549316406,144.97000122070312,146.0500030517578,144.08541870117188,5485200,PG
2022-07-07,145.2899932861328,146.19000244140625,144.60000610351562,146.0,144.0360870361328,6623400,PG
2022-07-08,145.99000549316406,146.80999755859375,144.57000732421875,145.02000427246094,143.06927490234375,4294200,PG
2022-07-11,145.14999389648438,146.5800018310547,144.67999267578125,146.0399932861328,144.07554626464844,5482900,PG
2022-07-12,145.86000061035156,146.9199981689453,144.3699951171875,144.75,142.80288696289062,5204400,PG
2022-07-13,144.41000366210938,146.9600067138672,144.2100067138672,145.6999969482422,143.74012756347656,5075600,PG
2022-07-14,143.75999450683594,145.52999877929688,143.47000122070312,145.27000427246094,143.31590270996094,4867000,PG
2022-07-15,145.33999633789062,145.6999969482422,144.10000610351562,145.07000732421875,143.1186065673828,6264600,PG
2022-07-18,144.94000244140625,145.08999633789062,143.1699981689453,143.30999755859375,141.38226318359375,6047500,PG
2022-07-19,144.57000732421875,145.00999450683594,143.63999938964844,144.0399932861328,142.10243225097656,5943600,PG
2022-07-20,144.0,144.22000122070312,140.63999938964844,141.5500030517578,139.64593505859375,8635300,PG
2022-07-21,140.60000610351562,141.36000061035156,138.9499969482422,140.77000427246094,139.7779998779297,8310200,PG
2022-07-22,140.75999450683594,143.1699981689453,140.6699981689453,143.02000427246094,142.01214599609375,5292700,PG
2022-07-25,142.8000030517578,144.4199981689453,142.52999877929688,143.99000549316406,142.97531127929688,5262100,PG
2022-07-26,142.69000244140625,144.49000549316406,141.7100067138672,144.27000427246094,143.2533416748047,5375700,PG
2022-07-27,143.8800048828125,146.2100067138672,143.52999877929688,145.63999938964844,144.61367797851562,5500000,PG
2022-07-28,146.13999938964844,148.61000061035156,145.0800018310547,148.05999755859375,147.01663208007812,7115700,PG
2022-07-29,141.42999267578125,142.5,138.22999572753906,138.91000366210938,137.9311065673828,18694700,PG
2022-08-01,138.33999633789062,143.94000244140625,138.27000427246094,142.89999389648438,141.8929901123047,12590000,PG
2022-08-02,143.11000061035156,143.72000122070312,141.77000427246094,141.9499969482422,140.94967651367188,7495000,PG
2022-08-03,141.66000366210938,145.27000427246094,140.91000366210938,144.8800048828125,143.85903930664062,6811000,PG
2022-08-04,144.85000610351562,146.4600067138672,144.00999450683594,144.64999389648438,143.6306610107422,6124700,PG
2022-08-05,143.75,144.83999633789062,142.77000427246094,144.72000122070312,143.70016479492188,4580300,PG
2022-08-08,145.02999877929688,146.47000122070312,144.72999572753906,145.27000427246094,144.2462921142578,4486800,PG
2022-08-09,145.57000732421875,145.94000244140625,144.49000549316406,144.92999267578125,143.90867614746094,3977300,PG
2022-08-10,145.88999938964844,146.5,145.38999938964844,146.3000030517578,145.26904296875,4641300,PG
2022-08-11,146.80999755859375,147.2899932861328,144.92999267578125,145.25999450683594,144.23635864257812,5954300,PG
2022-08-12,145.91000366210938,146.72999572753906,144.9600067138672,146.6699981689453,145.6364288330078,5038700,PG
2022-08-15,146.8699951171875,148.77000427246094,146.75,148.55999755859375,147.5131072998047,6008000,PG
2022-08-16,148.36000061035156,150.60000610351562,148.36000061035156,149.92999267578125,148.87344360351562,7093000,PG
2022-08-17,149.10000610351562,149.75,148.8800048828125,149.24000549316406,148.18832397460938,4834600,PG
2022-08-18,148.8699951171875,149.99000549316406,148.52000427246094,149.77000427246094,148.71458435058594,3829000,PG
2022-08-19,149.2100067138672,150.6300048828125,148.72000122070312,149.72999572753906,148.6748504638672,6502500,PG
2022-08-22,148.97999572753906,150.1300048828125,148.83999633789062,149.3300018310547,148.27767944335938,6380700,PG
2022-08-23,148.42999267578125,148.44000244140625,145.8300018310547,146.4499969482422,145.41796875,5268200,PG
2022-08-24,146.61000061035156,147.25999450683594,145.1199951171875,145.82000732421875,144.79241943359375,5903200,PG
2022-08-25,145.22999572753906,145.77999877929688,144.49000549316406,145.6999969482422,144.6732635498047,5097600,PG
2022-08-26,146.0,146.52999877929688,142.02000427246094,142.2899932861328,141.2872772216797,6086600,PG
2022-08-29,141.3000030517578,142.69000244140625,141.02000427246094,141.69000244140625,140.6915283203125,5272100,PG
2022-08-30,142.41000366210938,142.41000366210938,139.91000366210938,140.17999267578125,139.19215393066406,5203700,PG
2022-08-31,140.39999389648438,140.8800048828125,137.86000061035156,137.94000244140625,136.9679412841797,8406900,PG
2022-09-01,137.8300018310547,139.75999450683594,136.75999450683594,139.63999938964844,138.6559600830078,7446500,PG
2022-09-02,140.4199981689453,141.14999389648438,136.5500030517578,137.16000366210938,136.19345092773438,7077800,PG
2022-09-06,135.8800048828125,137.94000244140625,135.2899932861328,135.6300048828125,134.67422485351562,8217200,PG
2022-09-07,136.02999877929688,137.75999450683594,136.02000427246094,137.67999267578125,136.70977783203125,6609400,PG
2022-09-08,137.00999450683594,138.49000549316406,136.05999755859375,137.86000061035156,136.8885040283203,7380500,PG
2022-09-09,137.9499969482422,141.08999633789062,137.3000030517578,139.9600067138672,138.97372436523438,6434300,PG
2022-09-12,139.41000366210938,141.8000030517578,139.11000061035156,141.10000610351562,140.10568237304688,5818700,PG
2022-09-13,140.77999877929688,141.42999267578125,137.86000061035156,138.17999267578125,137.2062530517578,6350200,PG
2022-09-14,138.66000366210938,139.66000366210938,137.6699981689453,138.50999450683594,137.53392028808594,6137800,PG
2022-09-15,138.77999877929688,138.88999938964844,136.63999938964844,137.44000244140625,136.47146606445312,5320700,PG
2022-09-16,137.44000244140625,139.05999755859375,137.11000061035156,138.27999877929688,137.3055419921875,9321500,PG
2022-09-19,138.1999969482422,138.4600067138672,137.22999572753906,137.99000549316406,137.01759338378906,6056000,PG
2022-09-20,137.41000366210938,137.97000122070312,136.52999877929688,137.5,136.5310516357422,5589800,PG
2022-09-21,138.0800018310547,138.1999969482422,135.7100067138672,135.72999572753906,134.7735137939453,6413900,PG
2022-09-22,135.74000549316406,137.07000732421875,135.24000549316406,136.2100067138672,135.25013732910156,5061600,PG
2022-09-23,135.67999267578125,136.5,133.9499969482422,135.5800018310547,134.62457275390625,6523600,PG
2022-09-26,135.5800018310547,136.82000732421875,134.99000549316406,135.7100067138672,134.753662109375,7396400,PG
2022-09-27,135.9600067138672,136.94000244140625,131.7100067138672,131.97999572753906,131.04994201660156,7722200,PG
2022-09-28,133.02000427246094,133.02000427246094,131.19000244140625,131.97999572753906,131.04994201660156,10455100,PG
2022-09-29,131.8699951171875,131.8699951171875,128.25999450683594,128.6999969482422,127.79305267333984,7128500,PG
2021-09-30,340.45001220703125,342.79998779296875,338.1499938964844,339.3900146484375,339.3900146484375,16547100,META
2021-10-01,341.6099853515625,345.0199890136719,338.6400146484375,343.010009765625,343.010009765625,14905300,META
2021-10-04,335.5299987792969,335.94000244140625,322.70001220703125,326.2300109863281,326.2300109863281,42885000,META
2021-10-05,328.5799865722656,335.17999267578125,326.1600036621094,332.9599914550781,332.9599914550781,35377900,META
2021-10-06,329.739990234375,334.3800048828125,325.79998779296875,333.6400146484375,333.6400146484375,26443000,META
2021-10-07,337.0,338.8399963378906,328.9800109863281,329.2200012207031,329.2200012207031,28307500,META
2021-10-08,331.510009765625,333.3999938964844,328.7099914550781,330.04998779296875,330.04998779296875,15946100,META
2021-10-11,327.6300048828125,330.4599914550781,325.30999755859375,325.45001220703125,325.45001220703125,14708200,META
2021-10-12,323.0299987792969,324.3800048828125,317.3699951171875,323.7699890136719,323.7699890136719,31658700,META
2021-10-13,326.9700012207031,327.0,322.6600036621094,324.5400085449219,324.5400085449219,14761500,META
2021-10-14,328.3599853515625,330.5199890136719,327.1000061035156,328.5299987792969,328.5299987792969,14302200,META
2021-10-15,328.67999267578125,329.07000732421875,322.510009765625,324.760009765625,324.760009765625,21596400,META
2021-10-18,328.95001220703125,335.8900146484375,327.5,335.3399963378906,335.3399963378906,21585000,META
2021-10-19,339.6499938964844,342.4599914550781,337.2799987792969,339.989990234375,339.989990234375,18786300,META
2021-10-20,343.45001220703125,343.9800109863281,339.45001220703125,340.7799987792969,340.7799987792969,13639500,META
2021-10-21,340.2799987792969,342.30999755859375,337.79998779296875,341.8800048828125,341.8800048828125,16354400,META
2021-10-22,326.3500061035156,329.6300048828125,321.1099853515625,324.6099853515625,324.6099853515625,35224500,META
2021-10-25,320.29998779296875,329.55999755859375,319.7200012207031,328.69000244140625,328.69000244140625,38409000,META
2021-10-26,328.260009765625,330.2099914550781,309.6000061035156,315.80999755859375,315.80999755859375,65654000,META
2021-10-27,314.19000244140625,319.25,312.05999755859375,312.2200012207031,312.2200012207031,29971800,META
2021-10-28,312.989990234375,325.5199890136719,308.1099853515625,316.9200134277344,316.9200134277344,50806800,META
2021-10-29,320.19000244140625,326.0,319.6000061035156,323.57000732421875,323.57000732421875,37059400,META
2021-11-01,326.0400085449219,333.45001220703125,326.0,329.9800109863281,329.9800109863281,31518900,META
2021-11-02,331.3800048828125,334.7900085449219,323.79998779296875,328.0799865722656,328.0799865722656,28353000,META
2021-11-03,327.489990234375,332.1499938964844,323.20001220703125,331.6199951171875,331.6199951171875,20786500,META
2021-11-04,334.010009765625,337.2699890136719,332.6499938964844,335.8500061035156,335.8500061035156,22495300,META
2021-11-05,340.30999755859375,346.7900085449219,339.6400146484375,341.1300048828125,341.1300048828125,26872800,META
2021-11-08,344.4200134277344,344.7900085449219,338.3399963378906,338.6199951171875,338.6199951171875,18342500,META
2021-11-09,340.0,341.30999755859375,334.4700012207031,335.3699951171875,335.3699951171875,17556700,META
2021-11-10,332.489990234375,333.19000244140625,325.510009765625,327.6400146484375,327.6400146484375,21872600,META
2021-11-11,329.82000732421875,332.4599914550781,327.0,327.739990234375,327.739990234375,12376600,META
2021-11-12,330.17999267578125,341.8599853515625,329.7799987792969,340.8900146484375,340.8900146484375,25414300,META
2021-11-15,344.3399963378906,353.6499938964844,343.20001220703125,347.55999755859375,347.55999755859375,25076600,META
2021-11-16,343.8299865722656,346.6499938964844,340.8699951171875,342.9599914550781,342.9599914550781,18181100,META
2021-11-17,344.239990234375,347.29998779296875,340.1000061035156,340.7699890136719,340.7699890136719,13602800,META
2021-11-18,339.7200012207031,342.4599914550781,335.29998779296875,338.69000244140625,338.69000244140625,17487200,META
2021-11-19,342.20001220703125,352.1000061035156,339.8999938964844,345.29998779296875,345.29998779296875,26488500,META
2021-11-22,349.04998779296875,353.8299865722656,340.510009765625,341.010009765625,341.010009765625,27116800,META
2021-11-23,338.92999267578125,341.3999938964844,333.5,337.25,337.25,17225000,META
2021-11-24,336.0,341.7799987792969,332.80999755859375,341.05999755859375,341.05999755859375,13566200,META
2021-11-26,335.79998779296875,337.75,331.8999938964844,333.1199951171875,333.1199951171875,14750700,META
2021-11-29,336.8900146484375,340.6700134277344,335.30999755859375,338.0299987792969,338.0299987792969,16650900,META
2021-11-30,335.0,335.80999755859375,323.42999267578125,324.4599914550781,324.4599914550781,25390000,META
2021-12-01,330.2900085449219,330.5,310.2900085449219,310.6000061035156,310.6000061035156,30329600,META
2021-12-02,311.3999938964844,314.6000061035156,307.20001220703125,310.3900146484375,310.3900146484375,24396200,META
2021-12-03,313.7300109863281,313.75,299.5,306.8399963378906,306.8399963378906,27471000,META
2021-12-06,308.1300048828125,320.1000061035156,306.3399963378906,317.8699951171875,317.8699951171875,21758300,META
2021-12-07,321.57000732421875,326.5400085449219,321.0,322.80999755859375,322.80999755859375,18794000,META
2021-12-08,325.0,332.75,323.07000732421875,330.55999755859375,330.55999755859375,19937700,META
2021-12-09,329.5400085449219,336.1300048828125,328.0,329.82000732421875,329.82000732421875,16879200,META
2021-12-10,332.55999755859375,335.0299987792969,326.3699951171875,329.75,329.75,14528000,META
2021-12-13,330.95001220703125,341.0899963378906,329.5899963378906,334.489990234375,334.489990234375,22948700,META
2021-12-14,328.04998779296875,335.70001220703125,327.6499938964844,333.739990234375,333.739990234375,20461000,META
2021-12-15,332.489990234375,342.1099853515625,323.9800109863281,341.6600036621094,341.6600036621094,24681300,META
2021-12-16,338.9800109863281,344.4599914550781,333.739990234375,334.8999938964844,334.8999938964844,22635000,META
2021-12-17,332.79998779296875,337.1099853515625,330.75,333.7900085449219,333.7900085449219,40012600,META
2021-12-20,329.7799987792969,329.8999938964844,322.5299987792969,325.45001220703125,325.45001220703125,17901800,META
2021-12-21,326.4100036621094,336.0,323.75,334.20001220703125,334.20001220703125,16116800,META
2021-12-22,333.79998779296875,334.510009765625,328.260009765625,330.45001220703125,330.45001220703125,16764600,META
2021-12-23,330.1000061035156,336.6700134277344,328.3599853515625,335.239990234375,335.239990234375,13987700,META
2021-12-27,338.8500061035156,347.8699951171875,338.010009765625,346.17999267578125,346.17999267578125,17795000,META
2021-12-28,346.6300048828125,352.7099914550781,345.20001220703125,346.2200012207031,346.2200012207031,16637600,META
2021-12-29,346.9100036621094,349.69000244140625,341.6400146484375,342.94000244140625,342.94000244140625,10747000,META
2021-12-30,344.0,347.2300109863281,343.2200012207031,344.3599853515625,344.3599853515625,10593300,META
2021-12-31,343.0199890136719,343.44000244140625,336.2699890136719,336.3500061035156,336.3500061035156,12870500,META
2022-01-03,338.29998779296875,341.0799865722656,337.19000244140625,338.5400085449219,338.5400085449219,14537900,META
2022-01-04,339.95001220703125,343.0899963378906,331.8699951171875,336.5299987792969,336.5299987792969,15998000,META
2022-01-05,333.0199890136719,335.760009765625,323.8399963378906,324.1700134277344,324.1700134277344,20564500,META
2022-01-06,322.82000732421875,339.1700134277344,322.7200012207031,332.4599914550781,332.4599914550781,27962800,META
2022-01-07,332.739990234375,337.0,328.8800048828125,331.7900085449219,331.7900085449219,14722000,META
2022-01-10,325.30999755859375,328.3399963378906,315.42999267578125,328.07000732421875,328.07000732421875,24942400,META
2022-01-11,326.7799987792969,334.6300048828125,325.2799987792969,334.3699951171875,334.3699951171875,16226800,META
2022-01-12,335.17999267578125,336.3699951171875,330.0299987792969,333.260009765625,333.260009765625,14104900,META
2022-01-13,334.9800109863281,335.6300048828125,325.760009765625,326.4800109863281,326.4800109863281,14797100,META
2022-01-14,321.7900085449219,332.7300109863281,321.2099914550781,331.8999938964844,331.8999938964844,16868500,META
2022-01-18,323.2900085449219,324.2099914550781,317.6400146484375,318.1499938964844,318.1499938964844,22645600,META
2022-01-19,319.5799865722656,327.1000061035156,319.3299865722656,319.5899963378906,319.5899963378906,20814700,META
2022-01-20,323.8999938964844,327.82000732421875,315.9800109863281,316.55999755859375,316.55999755859375,16925000,META
2022-01-21,314.80999755859375,318.30999755859375,303.0400085449219,303.1700134277344,303.1700134277344,28710700,META
2022-01-24,297.8399963378906,309.5299987792969,289.010009765625,308.7099914550781,308.7099914550781,38878100,META
2022-01-25,299.95001220703125,306.2300109863281,297.5799865722656,300.1499938964844,300.1499938964844,25108500,META
2022-01-26,307.010009765625,307.510009765625,290.8500061035156,294.6300048828125,294.6300048828125,28348800,META
2022-01-27,297.75,301.7099914550781,294.260009765625,294.6400146484375,294.6400146484375,21629900,META
2022-01-28,295.6199951171875,301.8999938964844,293.0299987792969,301.7099914550781,301.7099914550781,21871600,META
2022-01-31,300.67999267578125,313.7900085449219,299.32000732421875,313.260009765625,313.260009765625,21579500,META
2022-02-01,314.55999755859375,319.6600036621094,312.1199951171875,319.0,319.0,18023800,META
2022-02-02,327.82000732421875,328.0,316.8699951171875,323.0,323.0,58458300,META
2022-02-03,244.64999389648438,248.0,235.75,237.75999450683594,237.75999450683594,188119900,META
2022-02-04,234.97000122070312,242.61000061035156,230.11000061035156,237.08999633789062,237.08999633789062,89342200,META
2022-02-07,237.6999969482422,238.3000030517578,224.00999450683594,224.91000366210938,224.91000366210938,88613800,META
2022-02-08,220.85000610351562,225.77000427246094,216.14999389648438,220.17999267578125,220.17999267578125,94729700,META
2022-02-09,224.1999969482422,233.3699951171875,222.2100067138672,232.0,232.0,86563300,META
2022-02-10,228.27000427246094,235.0,226.6999969482422,228.07000732421875,228.07000732421875,49310400,META
2022-02-11,228.4600067138672,230.4199981689453,218.77000427246094,219.5500030517578,219.5500030517578,46156900,META
2022-02-14,219.30999755859375,221.0,214.77999877929688,217.6999969482422,217.6999969482422,38184000,META
2022-02-15,220.47000122070312,221.14999389648438,215.05999755859375,221.0,221.0,42685500,META
2022-02-16,212.41000366210938,217.4600067138672,212.36000061035156,216.5399932861328,216.5399932861328,45817500,META
2022-02-17,214.02000427246094,217.5,207.16000366210938,207.7100067138672,207.7100067138672,38747500,META
2022-02-18,209.38999938964844,210.75,205.17999267578125,206.16000366210938,206.16000366210938,37128400,META
2022-02-22,202.33999633789062,207.47999572753906,200.05999755859375,202.0800018310547,202.0800018310547,39852400,META
2022-02-23,204.16000366210938,206.94000244140625,198.0500030517578,198.4499969482422,198.4499969482422,44481400,META
2022-02-24,191.05999755859375,208.35000610351562,190.22000122070312,207.60000610351562,207.60000610351562,49957200,META
2022-02-25,204.94000244140625,211.32000732421875,203.17999267578125,210.47999572753906,210.47999572753906,37627600,META
2022-02-28,207.67999267578125,213.14999389648438,206.8300018310547,211.02999877929688,211.02999877929688,34239800,META
2022-03-01,209.8699951171875,211.75,202.22000122070312,203.49000549316406,203.49000549316406,27094900,META
2022-03-02,204.77999877929688,209.14999389648438,202.02000427246094,208.11000061035156,208.11000061035156,29452100,META
2022-03-03,209.02000427246094,209.0800018310547,201.4199981689453,202.97000122070312,202.97000122070312,27263500,META
2022-03-04,202.3699951171875,205.88999938964844,198.7899932861328,200.05999755859375,200.05999755859375,32130900,META
2022-03-07,200.7899932861328,200.88999938964844,187.27999877929688,187.47000122070312,187.47000122070312,38560600,META
2022-03-08,187.85000610351562,196.6999969482422,186.11000061035156,190.2899932861328,190.2899932861328,37508100,META
2022-03-09,195.74000549316406,199.10000610351562,193.9199981689453,198.5,198.5,31894700,META
2022-03-10,194.83999633789062,196.27999877929688,191.07000732421875,195.2100067138672,195.2100067138672,24853000,META
2022-03-11,192.63999938964844,193.55999755859375,186.6699981689453,187.61000061035156,187.61000061035156,34694500,META
2022-03-14,187.02999877929688,192.2899932861328,185.82000732421875,186.6300048828125,186.6300048828125,31010500,META
2022-03-15,190.8000030517578,192.27999877929688,185.91000366210938,192.02999877929688,192.02999877929688,31721700,META
2022-03-16,194.6999969482422,203.72999572753906,194.52000427246094,203.6300048828125,203.6300048828125,40640300,META
2022-03-17,201.6999969482422,208.0399932861328,201.11000061035156,207.83999633789062,207.83999633789062,29499700,META
2022-03-18,206.6999969482422,216.8000030517578,206.0,216.49000549316406,216.49000549316406,52128000,META
2022-03-21,214.5,214.7100067138672,207.6300048828125,211.49000549316406,211.49000549316406,30142300,META
2022-03-22,211.3699951171875,219.4600067138672,210.17999267578125,216.64999389648438,216.64999389648438,31998800,META
2022-03-23,213.3300018310547,216.8000030517578,212.16000366210938,213.4600067138672,213.4600067138672,23717300,META
2022-03-24,215.0,220.6699981689453,214.7899932861328,219.57000732421875,219.57000732421875,31502300,META
2022-03-25,220.50999450683594,225.5,218.88999938964844,221.82000732421875,221.82000732421875,40039000,META
2022-03-28,222.1300048828125,224.0399932861328,219.5399932861328,223.58999633789062,223.58999633789062,26224100,META
2022-03-29,226.07000732421875,230.88999938964844,225.2899932861328,229.86000061035156,229.86000061035156,31417900,META
2022-03-30,228.91000366210938,231.14999389648438,226.7100067138672,227.85000610351562,227.85000610351562,25588000,META
2022-03-31,228.4499969482422,228.49000549316406,222.25999450683594,222.36000061035156,222.36000061035156,24192300,META
2022-04-01,224.5500030517578,227.27999877929688,222.6999969482422,224.85000610351562,224.85000610351562,19544800,META
2022-04-04,225.97999572753906,234.35000610351562,225.86000061035156,233.88999938964844,233.88999938964844,28054800,META
2022-04-05,234.0800018310547,236.86000061035156,231.02000427246094,231.83999633789062,231.83999633789062,29727200,META
2022-04-06,226.91000366210938,228.99000549316406,221.41000366210938,223.3000030517578,223.3000030517578,28995100,META
2022-04-07,223.92999267578125,225.52000427246094,218.55999755859375,222.9499969482422,222.9499969482422,21037200,META
2022-04-08,222.3800048828125,225.1300048828125,220.02999877929688,222.3300018310547,222.3300018310547,18375700,META
2022-04-11,218.4199981689453,220.61000061035156,215.22000122070312,216.4600067138672,216.4600067138672,20516600,META
2022-04-12,220.24000549316406,222.02999877929688,213.1300048828125,214.13999938964844,214.13999938964844,20128800,META
2022-04-13,211.82000732421875,216.61000061035156,211.3300018310547,214.99000549316406,214.99000549316406,19231800,META
2022-04-14,214.88999938964844,214.99000549316406,210.0,210.17999267578125,210.17999267578125,18379500,META
2022-04-18,210.0,213.3800048828125,208.3000030517578,210.77000427246094,210.77000427246094,16580800,META
2022-04-19,210.52000427246094,218.42999267578125,209.0,217.30999755859375,217.30999755859375,20089900,META
2022-04-20,213.61000061035156,214.16000366210938,198.9199981689453,200.4199981689453,200.4199981689453,43036500,META
2022-04-21,201.60000610351562,202.97000122070312,185.5800018310547,188.07000732421875,188.07000732421875,49954100,META
2022-04-22,190.3699951171875,192.72000122070312,183.27000427246094,184.11000061035156,184.11000061035156,36426800,META
2022-04-25,182.72999572753906,187.17999267578125,181.66000366210938,186.99000549316406,186.99000549316406,29281100,META
2022-04-26,186.6300048828125,187.19000244140625,179.5,180.9499969482422,180.9499969482422,31747400,META
2022-04-27,174.42999267578125,181.2100067138672,169.0,174.9499969482422,174.9499969482422,71062900,META
2022-04-28,202.9199981689453,208.52999877929688,192.89999389648438,205.72999572753906,205.72999572753906,100890600,META
2022-04-29,204.4600067138672,212.47999572753906,199.89999389648438,200.47000122070312,200.47000122070312,49193400,META
2022-05-02,201.1699981689453,211.8800048828125,200.99000549316406,211.1300048828125,211.1300048828125,49915300,META
2022-05-03,210.4499969482422,214.89999389648438,208.08999633789062,212.02999877929688,212.02999877929688,41556300,META
2022-05-04,210.64999389648438,224.3000030517578,206.9600067138672,223.41000366210938,223.41000366210938,41375900,META
2022-05-05,218.74000549316406,220.1699981689453,206.16000366210938,208.27999877929688,208.27999877929688,41129200,META
2022-05-06,207.33999633789062,209.3800048828125,201.02000427246094,203.77000427246094,203.77000427246094,34747200,META
2022-05-09,199.83999633789062,202.57000732421875,195.5800018310547,196.2100067138672,196.2100067138672,36303200,META
2022-05-10,199.50999450683594,202.9600067138672,194.19000244140625,197.64999389648438,197.64999389648438,34452500,META
2022-05-11,196.3300018310547,200.6699981689453,188.27000427246094,188.74000549316406,188.74000549316406,31153400,META
2022-05-12,187.05999755859375,198.0500030517578,184.77999877929688,191.24000549316406,191.24000549316406,38262200,META
2022-05-13,192.5800018310547,199.88999938964844,191.27999877929688,198.6199951171875,198.6199951171875,24549800,META
2022-05-16,197.0500030517578,205.3699951171875,195.92999267578125,200.0399932861328,200.0399932861328,27112600,META
2022-05-17,202.1199951171875,205.4600067138672,198.36000061035156,202.6199951171875,202.6199951171875,24872700,META
2022-05-18,200.0,201.0,191.6300048828125,192.24000549316406,192.24000549316406,23960000,META
2022-05-19,191.1999969482422,195.2899932861328,189.60000610351562,191.2899932861328,191.2899932861328,24446900,META
2022-05-20,194.97000122070312,197.91000366210938,187.8699951171875,193.5399932861328,193.5399932861328,31465600,META
2022-05-23,195.19000244140625,196.99000549316406,191.24000549316406,196.22999572753906,196.22999572753906,25059200,META
2022-05-24,180.5500030517578,183.67999267578125,176.11000061035156,181.27999877929688,181.27999877929688,50406300,META
2022-05-25,180.39999389648438,185.4499969482422,179.32000732421875,183.8300018310547,183.8300018310547,28030200,META
2022-05-26,182.8800048828125,192.8300018310547,182.25999450683594,191.6300048828125,191.6300048828125,23056500,META
2022-05-27,191.36000061035156,195.3300018310547,189.8000030517578,195.1300048828125,195.1300048828125,22562700,META
2022-05-31,194.88999938964844,197.60000610351562,192.00999450683594,193.63999938964844,193.63999938964844,26131100,META
2022-06-01,196.50999450683594,199.52999877929688,185.0,188.63999938964844,188.63999938964844,36623500,META
2022-06-02,188.4499969482422,200.94000244140625,187.72999572753906,198.86000061035156,198.86000061035156,31951600,META
2022-06-03,195.97999572753906,196.61000061035156,189.77999877929688,190.77999877929688,190.77999877929688,19465000,META
2022-06-06,193.99000549316406,196.9199981689453,188.39999389648438,194.25,194.25,30574200,META
2022-06-07,191.92999267578125,196.52999877929688,191.49000549316406,195.64999389648438,195.64999389648438,18828700,META
2022-06-08,194.6699981689453,202.02999877929688,194.41000366210938,196.63999938964844,196.63999938964844,22267200,META
2022-06-09,194.27999877929688,199.4499969482422,183.67999267578125,184.0,184.0,23501600,META
2022-06-10,183.0399932861328,183.10000610351562,175.02000427246094,175.57000732421875,175.57000732421875,27450800,META
2022-06-13,170.58999633789062,172.5800018310547,164.02999877929688,164.25999450683594,164.25999450683594,31749300,META
2022-06-14,166.02999877929688,166.75,161.36000061035156,163.72999572753906,163.72999572753906,27244300,META
2022-06-15,167.1999969482422,172.16000366210938,163.97999572753906,169.35000610351562,169.35000610351562,30008300,META
2022-06-16,163.72000122070312,165.0800018310547,159.61000061035156,160.8699951171875,160.8699951171875,26944100,META
2022-06-17,161.67999267578125,165.89999389648438,159.89999389648438,163.74000549316406,163.74000549316406,31374200,META
2022-06-21,165.92999267578125,167.75999450683594,155.97000122070312,157.0500030517578,157.0500030517578,50724900,META
2022-06-22,158.3800048828125,160.7899932861328,155.44000244140625,155.85000610351562,155.85000610351562,47267800,META
2022-06-23,156.27000427246094,159.75,154.25,158.75,158.75,40499200,META
2022-06-24,161.72999572753906,170.25,161.3000030517578,170.16000366210938,170.16000366210938,68736000,META
2022-06-27,171.32000732421875,171.75,168.00999450683594,169.49000549316406,169.49000549316406,29174600,META
2022-06-28,169.89999389648438,171.3000030517578,160.61000061035156,160.67999267578125,160.67999267578125,27744500,META
2022-06-29,163.57000732421875,166.3300018310547,160.32000732421875,163.94000244140625,163.94000244140625,28595200,META
2022-06-30,162.14999389648438,165.22999572753906,158.49000549316406,161.25,161.25,35250600,META
2022-07-01,160.30999755859375,160.6199951171875,155.0,160.02999877929688,160.02999877929688,31423900,META
2022-07-05,158.13999938964844,168.25,157.02000427246094,168.19000244140625,168.19000244140625,28618600,META
2022-07-06,168.1999969482422,171.58999633789062,165.4600067138672,169.77000427246094,169.77000427246094,23085900,META
2022-07-07,169.4499969482422,172.72000122070312,167.77999877929688,172.19000244140625,172.19000244140625,24083400,META
2022-07-08,169.97999572753906,172.39999389648438,168.14999389648438,170.8800048828125,170.8800048828125,19249200,META
2022-07-11,167.07000732421875,167.49000549316406,161.91000366210938,162.8800048828125,162.8800048828125,21885600,META
2022-07-12,164.8000030517578,165.91000366210938,162.10000610351562,163.27000427246094,163.27000427246094,16639700,META
2022-07-13,160.16000366210938,164.97999572753906,159.61000061035156,163.49000549316406,163.49000549316406,16555100,META
2022-07-14,161.22000122070312,162.58999633789062,157.27999877929688,158.0500030517578,158.0500030517578,23765200,META
2022-07-15,160.5399932861328,164.97999572753906,159.82000732421875,164.6999969482422,164.6999969482422,23342800,META
2022-07-18,166.75,171.69000244140625,165.63999938964844,167.22999572753906,167.22999572753906,23574300,META
2022-07-19,170.3699951171875,176.49000549316406,169.50999450683594,175.77999877929688,175.77999877929688,25933700,META
2022-07-20,177.49000549316406,183.60000610351562,176.6999969482422,183.08999633789062,183.08999633789062,24784300,META
2022-07-21,180.6300048828125,183.85000610351562,178.8699951171875,183.1699981689453,183.1699981689453,27195800,META
2022-07-22,173.07000732421875,175.60000610351562,168.41000366210938,169.27000427246094,169.27000427246094,42583900,META
2022-07-25,169.0,170.57000732421875,164.80999755859375,166.64999389648438,166.64999389648438,26166300,META
2022-07-26,165.94000244140625,166.0,157.9499969482422,159.14999389648438,159.14999389648438,28468400,META
2022-07-27,162.58999633789062,170.8699951171875,162.02000427246094,169.5800018310547,169.5800018310547,43846600,META
2022-07-28,161.05999755859375,161.50999450683594,154.85000610351562,160.72000122070312,160.72000122070312,73214300,META
2022-07-29,157.69000244140625,160.13999938964844,155.1699981689453,159.10000610351562,159.10000610351562,42065400,META
2022-08-01,157.25,165.19000244140625,155.22999572753906,159.92999267578125,159.92999267578125,40596700,META
2022-08-02,158.30999755859375,162.24000549316406,158.00999450683594,160.19000244140625,160.19000244140625,27374500,META
2022-08-03,162.69000244140625,169.5399932861328,161.57000732421875,168.8000030517578,168.8000030517578,31721900,META
2022-08-04,168.3000030517578,172.14999389648438,166.8000030517578,170.57000732421875,170.57000732421875,23938200,META
2022-08-05,166.99000549316406,171.61000061035156,165.8000030517578,167.11000061035156,167.11000061035156,25832700,META
2022-08-08,168.0,177.50999450683594,167.1300048828125,170.25,170.25,27299100,META
2022-08-09,168.9499969482422,169.52999877929688,166.60000610351562,168.52999877929688,168.52999877929688,18655100,META
2022-08-10,175.99000549316406,180.47999572753906,173.9499969482422,178.33999633789062,178.33999633789062,30262100,META
2022-08-11,179.7100067138672,183.10000610351562,176.3699951171875,177.49000549316406,177.49000549316406,24079100,META
2022-08-12,180.80999755859375,181.4600067138672,178.91000366210938,180.5,180.5,21274000,META
2022-08-15,178.9600067138672,181.44000244140625,178.1999969482422,180.88999938964844,180.88999938964844,15878700,META
2022-08-16,179.44000244140625,180.99000549316406,177.0399932861328,179.47000122070312,179.47000122070312,21156700,META
2022-08-17,176.75999450683594,178.13999938964844,174.1699981689453,174.85000610351562,174.85000610351562,20118100,META
2022-08-18,174.33999633789062,175.75999450683594,171.86000061035156,174.66000366210938,174.66000366210938,18844500,META
2022-08-19,170.1999969482422,172.32000732421875,167.0500030517578,167.9600067138672,167.9600067138672,26240800,META
2022-08-22,165.49000549316406,165.49000549316406,162.25999450683594,163.0500030517578,163.0500030517578,19499700,META
2022-08-23,162.47999572753906,165.0500030517578,160.6999969482422,161.11000061035156,161.11000061035156,18111800,META
2022-08-24,160.60000610351562,165.4600067138672,159.77000427246094,163.25999450683594,163.25999450683594,20891500,META
2022-08-25,165.17999267578125,168.8800048828125,164.02000427246094,168.77999877929688,168.77999877929688,15550500,META
2022-08-26,168.47999572753906,170.9199981689453,161.6699981689453,161.77999877929688,161.77999877929688,24023600,META
2022-08-29,160.66000366210938,163.0500030517578,159.00999450683594,159.1699981689453,159.1699981689453,20052700,META
2022-08-30,160.35000610351562,161.66000366210938,155.91000366210938,157.16000366210938,157.16000366210938,19567900,META
2022-08-31,167.07000732421875,167.83999633789062,162.13999938964844,162.92999267578125,162.92999267578125,40953000,META
2022-09-01,163.5800018310547,167.36000061035156,160.35000610351562,165.36000061035156,165.36000061035156,30145700,META
2022-09-02,167.4499969482422,167.92999267578125,159.22000122070312,160.32000732421875,160.32000732421875,22634200,META
2022-09-06,160.10000610351562,161.69000244140625,157.69000244140625,158.5399932861328,158.5399932861328,19339800,META
2022-09-07,157.75999450683594,160.9600067138672,156.80999755859375,160.38999938964844,160.38999938964844,16831200,META
2022-09-08,158.7100067138672,162.22999572753906,157.74000549316406,162.05999755859375,162.05999755859375,22530800,META
2022-09-09,163.25,169.5399932861328,163.02000427246094,169.14999389648438,169.14999389648438,22086800,META
2022-09-12,167.38999938964844,171.38999938964844,167.27999877929688,168.9600067138672,168.9600067138672,23220400,META
2022-09-13,161.5399932861328,161.6300048828125,152.6699981689453,153.1300048828125,153.1300048828125,44444100,META
2022-09-14,153.3300018310547,153.5399932861328,149.0500030517578,151.47000122070312,151.47000122070312,43064200,META
2022-09-15,149.8000030517578,154.1999969482422,148.6999969482422,149.5500030517578,149.5500030517578,34606300,META
2022-09-16,148.0500030517578,148.5800018310547,144.2899932861328,146.2899932861328,146.2899932861328,40122800,META
2022-09-19,145.24000549316406,148.5800018310547,145.10000610351562,148.02000427246094,148.02000427246094,22169500,META
2022-09-20,145.77999877929688,148.83999633789062,145.22000122070312,146.08999633789062,146.08999633789062,23217400,META
2022-09-21,146.38999938964844,149.60000610351562,142.0,142.1199951171875,142.1199951171875,38338600,META
2022-09-22,141.5500030517578,144.5800018310547,140.8699951171875,142.82000732421875,142.82000732421875,34418500,META
2022-09-23,141.4199981689453,142.6199951171875,138.88999938964844,140.41000366210938,140.41000366210938,31710700,META
2022-09-26,140.1199951171875,142.24000549316406,136.19000244140625,136.3699951171875,136.3699951171875,30497000,META
2022-09-27,137.9199981689453,139.4199981689453,134.1199951171875,134.39999389648438,134.39999389648438,30826500,META
2022-09-28,134.6199951171875,142.02999877929688,134.27000427246094,141.61000061035156,141.61000061035156,32658500,META
2022-09-29,139.36000061035156,139.83999633789062,135.1999969482422,136.41000366210938,136.41000366210938,38985400,META
2021-09-30,165.8000030517578,166.3925018310547,163.69949340820312,164.2519989013672,164.2519989013672,56848000,AMZN
2021-10-01,164.45050048828125,165.45849609375,162.7969970703125,164.16299438476562,164.16299438476562,56712000,AMZN
2021-10-04,163.96949768066406,163.99949645996094,158.8125,159.48899841308594,159.48899841308594,90462000,AMZN
2021-10-05,160.22500610351562,163.0364990234375,160.1230010986328,161.0500030517578,161.0500030517578,65384000,AMZN
2021-10-06,160.67649841308594,163.2169952392578,159.93099975585938,163.10049438476562,163.10049438476562,50660000,AMZN
2021-10-07,164.57699584960938,166.28750610351562,164.1529998779297,165.1215057373047,165.1215057373047,48182000,AMZN
2021-10-08,165.85000610351562,166.07150268554688,164.41000366210938,164.43099975585938,164.43099975585938,39964000,AMZN
2021-10-11,163.75,164.62950134277344,161.90499877929688,162.31500244140625,162.31500244140625,40684000,AMZN
2021-10-12,162.85000610351562,163.37649536132812,161.81399536132812,162.3665008544922,162.3665008544922,36392000,AMZN
2021-10-13,163.48550415039062,164.41900634765625,163.05450439453125,164.21400451660156,164.21400451660156,48402000,AMZN
2021-10-14,165.12249755859375,165.6300048828125,164.53900146484375,164.9929962158203,164.9929962158203,42190000,AMZN
2021-10-15,165.5709991455078,170.52099609375,165.1999969482422,170.4510040283203,170.4510040283203,103598000,AMZN
2021-10-18,169.41799926757812,172.45849609375,169.2550048828125,172.33700561523438,172.33700561523438,63482000,AMZN
2021-10-19,171.71449279785156,172.7344970703125,171.10000610351562,172.20750427246094,172.20750427246094,47722000,AMZN
2021-10-20,172.63299560546875,173.14300537109375,170.01849365234375,170.7530059814453,170.7530059814453,42796000,AMZN
2021-10-21,170.71249389648438,172.01400756835938,170.14999389648438,171.75050354003906,171.75050354003906,37628000,AMZN
2021-10-22,171.0500030517578,171.49200439453125,166.56500244140625,166.77749633789062,166.77749633789062,62782000,AMZN
2021-10-25,166.75,167.38999938964844,164.88499450683594,166.01849365234375,166.01849365234375,44520000,AMZN
2021-10-26,167.47549438476562,170.80599975585938,167.19900512695312,168.80349731445312,168.80349731445312,53966000,AMZN
2021-10-27,169.39999389648438,171.85000610351562,168.57249450683594,169.62449645996094,169.62449645996094,54044000,AMZN
2021-10-28,170.10499572753906,173.9499969482422,169.3000030517578,172.32850646972656,172.32850646972656,114174000,AMZN
2021-10-29,165.00100708007812,168.74099731445312,163.66600036621094,168.6215057373047,168.6215057373047,129722000,AMZN
2021-11-01,168.08999633789062,168.79299926757812,164.6009979248047,165.90550231933594,165.90550231933594,72178000,AMZN
2021-11-02,165.75050354003906,166.55599975585938,164.17750549316406,165.6374969482422,165.6374969482422,52552000,AMZN
2021-11-03,165.4499969482422,169.74600219726562,164.87600708007812,169.1999969482422,169.1999969482422,67944000,AMZN
2021-11-04,168.5,174.93150329589844,168.25,173.85000610351562,173.85000610351562,107060000,AMZN
2021-11-05,173.85000610351562,178.3125,173.8489990234375,175.94949340820312,175.94949340820312,99940000,AMZN
2021-11-08,176.16200256347656,178.9499969482422,174.39300537109375,174.44900512695312,174.44900512695312,61480000,AMZN
2021-11-09,175.7624969482422,179.68850708007812,175.07150268554688,178.81149291992188,178.81149291992188,85898000,AMZN
2021-11-10,178.19349670410156,180.2725067138672,173.1544952392578,174.1024932861328,174.1024932861328,80548000,AMZN
2021-11-11,175.64999389648438,177.16200256347656,173.37350463867188,173.625,173.625,45288000,AMZN
2021-11-12,174.25,177.0364990234375,172.3524932861328,176.25750732421875,176.25750732421875,53788000,AMZN
2021-11-15,176.85000610351562,179.69400024414062,176.29049682617188,177.28399658203125,177.28399658203125,58594000,AMZN
2021-11-16,176.9499969482422,178.8249969482422,176.25750732421875,177.03500366210938,177.03500366210938,44342000,AMZN
2021-11-17,178.23599243164062,179.3625030517578,177.2675018310547,177.4499969482422,177.4499969482422,51206000,AMZN
2021-11-18,178.3175048828125,185.2100067138672,178.0500030517578,184.80299377441406,184.80299377441406,114070000,AMZN
2021-11-19,185.63450622558594,188.1074981689453,183.78599548339844,183.82850646972656,183.82850646972656,98734000,AMZN
2021-11-22,183.81900024414062,185.67300415039062,178.375,178.6284942626953,178.6284942626953,96844000,AMZN
2021-11-23,179.2519989013672,181.05250549316406,176.385498046875,179.0019989013672,179.0019989013672,73804000,AMZN
2021-11-24,178.1334991455078,180.6820068359375,176.84249877929688,179.02049255371094,179.02049255371094,46560000,AMZN
2021-11-26,180.10499572753906,181.6750030517578,175.20750427246094,175.22799682617188,175.22799682617188,59826000,AMZN
2021-11-29,177.3820037841797,179.8000030517578,176.5749969482422,178.07850646972656,178.07850646972656,65312000,AMZN
2021-11-30,178.1750030517578,179.2884979248047,174.60049438476562,175.35350036621094,175.35350036621094,80022000,AMZN
2021-12-01,177.25,177.99400329589844,172.0800018310547,172.18600463867188,172.18600463867188,74916000,AMZN
2021-12-02,173.0,174.63499450683594,171.1875,171.8679962158203,171.8679962158203,64726000,AMZN
2021-12-03,172.75,173.49349975585938,166.92999267578125,169.489501953125,169.489501953125,80712000,AMZN
2021-12-06,169.64999389648438,173.69549560546875,166.9344940185547,171.36849975585938,171.36849975585938,68860000,AMZN
2021-12-07,174.60000610351562,177.49949645996094,173.33450317382812,176.1645050048828,176.1645050048828,66410000,AMZN
2021-12-08,176.15049743652344,177.17999267578125,174.75050354003906,176.1580047607422,176.1580047607422,45254000,AMZN
2021-12-09,175.75,176.96949768066406,174.13949584960938,174.17100524902344,174.17100524902344,46062000,AMZN
2021-12-10,175.41700744628906,175.927001953125,170.5,172.21200561523438,172.21200561523438,60690000,AMZN
2021-12-13,172.0,172.10000610351562,169.1300048828125,169.5675048828125,169.5675048828125,62170000,AMZN
2021-12-14,167.5500030517578,169.49899291992188,166.44000244140625,169.0915069580078,169.0915069580078,55976000,AMZN
2021-12-15,168.59800720214844,173.60000610351562,165.19500732421875,173.31500244140625,173.31500244140625,75794000,AMZN
2021-12-16,173.36849975585938,174.16600036621094,168.16050720214844,168.87100219726562,168.87100219726562,60876000,AMZN
2021-12-17,167.7104949951172,170.89849853515625,165.61349487304688,170.0175018310547,170.0175018310547,85542000,AMZN
2021-12-20,166.85000610351562,167.87449645996094,165.60000610351562,167.07899475097656,167.07899475097656,57372000,AMZN
2021-12-21,167.85049438476562,170.7165069580078,165.6475067138672,170.41700744628906,170.41700744628906,55956000,AMZN
2021-12-22,169.27000427246094,172.0500030517578,168.50050354003906,171.03700256347656,171.03700256347656,55036000,AMZN
2021-12-23,170.42799377441406,171.97500610351562,170.14999389648438,171.06849670410156,171.06849670410156,36788000,AMZN
2021-12-27,171.03700256347656,172.9429931640625,169.2154998779297,169.66949462890625,169.66949462890625,58688000,AMZN
2021-12-28,170.1824951171875,172.17599487304688,169.135498046875,170.66099548339844,170.66099548339844,54638000,AMZN
2021-12-29,170.83999633789062,171.21200561523438,168.60049438476562,169.2010040283203,169.2010040283203,35754000,AMZN
2021-12-30,169.6999969482422,170.88800048828125,168.5240020751953,168.64450073242188,168.64450073242188,37584000,AMZN
2021-12-31,168.95599365234375,169.35000610351562,166.55850219726562,166.7169952392578,166.7169952392578,47830000,AMZN
2022-01-03,167.5500030517578,170.70350646972656,166.16050720214844,170.4044952392578,170.4044952392578,63520000,AMZN
2022-01-04,170.43800354003906,171.39999389648438,166.34950256347656,167.52200317382812,167.52200317382812,70726000,AMZN
2022-01-05,166.88299560546875,167.12649536132812,164.35699462890625,164.35699462890625,164.35699462890625,64302000,AMZN
2022-01-06,163.45050048828125,164.8000030517578,161.93699645996094,163.25399780273438,163.25399780273438,51958000,AMZN
2022-01-07,163.83900451660156,165.24349975585938,162.031005859375,162.5540008544922,162.5540008544922,46606000,AMZN
2022-01-10,160.5854949951172,161.6614990234375,156.30450439453125,161.48599243164062,161.48599243164062,87798000,AMZN
2022-01-11,161.5,166.35000610351562,160.70150756835938,165.36199951171875,165.36199951171875,62806000,AMZN
2022-01-12,166.5749969482422,166.8780059814453,164.41700744628906,165.20700073242188,165.20700073242188,50030000,AMZN
2022-01-13,165.25050354003906,166.22149658203125,161.09100341796875,161.21400451660156,161.21400451660156,52188000,AMZN
2022-01-14,160.14999389648438,162.25,159.80050659179688,162.13800048828125,162.13800048828125,45974000,AMZN
2022-01-18,159.10499572753906,159.7344970703125,157.6645050048828,158.91749572753906,158.91749572753906,67292000,AMZN
2022-01-19,158.76199340820312,159.25,156.25,156.2989959716797,156.2989959716797,53242000,AMZN
2022-01-20,156.76600646972656,158.0,151.3509979248047,151.66749572753906,151.66749572753906,71974000,AMZN
2022-01-21,149.9499969482422,150.89999389648438,142.07049560546875,142.64300537109375,142.64300537109375,163972000,AMZN
2022-01-24,139.0,144.94500732421875,135.3520050048828,144.54400634765625,144.54400634765625,155624000,AMZN
2022-01-25,142.24249267578125,143.60000610351562,138.14500427246094,139.98599243164062,139.98599243164062,90824000,AMZN
2022-01-26,144.75,145.18499755859375,137.31849670410156,138.87249755859375,138.87249755859375,95602000,AMZN
2022-01-27,140.8000030517578,144.24349975585938,139.35000610351562,139.6374969482422,139.6374969482422,77516000,AMZN
2022-01-28,140.86050415039062,143.9980010986328,137.92950439453125,143.97799682617188,143.97799682617188,74392000,AMZN
2022-01-31,144.75,150.36050415039062,144.30050659179688,149.57350158691406,149.57350158691406,78308000,AMZN
2022-02-01,150.0,151.70799255371094,147.62750244140625,151.19349670410156,151.19349670410156,59220000,AMZN
2022-02-02,155.05050659179688,155.0749969482422,148.86349487304688,150.6125030517578,150.6125030517578,87330000,AMZN
2022-02-03,141.7375030517578,144.24749755859375,138.33299255371094,138.8455047607422,138.8455047607422,225532000,AMZN
2022-02-04,155.60650634765625,161.1999969482422,150.60800170898438,157.63949584960938,157.63949584960938,253456000,AMZN
2022-02-07,158.52000427246094,162.6909942626953,157.25,157.9355010986328,157.9355010986328,102624000,AMZN
2022-02-08,156.75050354003906,161.79249572753906,155.55050659179688,161.4134979248047,161.4134979248047,76040000,AMZN
2022-02-09,162.87350463867188,163.83450317382812,160.25,161.1894989013672,161.1894989013672,68786000,AMZN
2022-02-10,158.35000610351562,160.7165069580078,157.75,159.0034942626953,159.0034942626953,68268000,AMZN
2022-02-11,158.13450622558594,159.0,152.73399353027344,153.2935028076172,153.2935028076172,77100000,AMZN
2022-02-14,151.75100708007812,158.44850158691406,151.64999389648438,155.16700744628906,155.16700744628906,83230000,AMZN
2022-02-15,157.60549926757812,158.0070037841797,154.6374969482422,156.510498046875,156.510498046875,56440000,AMZN
2022-02-16,155.79049682617188,158.83399963378906,154.7344970703125,158.10049438476562,158.10049438476562,52704000,AMZN
2022-02-17,158.14599609375,160.3489990234375,154.5,154.65249633789062,154.65249633789062,64032000,AMZN
2022-02-18,155.49949645996094,155.49949645996094,150.89300537109375,152.60150146484375,152.60150146484375,63604000,AMZN
2022-02-22,150.47850036621094,152.9824981689453,148.48550415039062,150.19749450683594,150.19749450683594,66128000,AMZN
2022-02-23,151.65049743652344,151.76300048828125,144.6510009765625,144.82699584960938,144.82699584960938,64244000,AMZN
2022-02-24,139.83749389648438,151.74899291992188,139.5,151.35800170898438,151.35800170898438,100786000,AMZN
2022-02-25,150.5500030517578,153.99000549316406,149.2135009765625,153.7884979248047,153.7884979248047,62396000,AMZN
2022-02-28,152.4250030517578,154.4499969482422,150.85000610351562,153.56300354003906,153.56300354003906,57684000,AMZN
2022-03-01,152.7324981689453,154.0989990234375,149.9770050048828,151.14199829101562,151.14199829101562,44874000,AMZN
2022-03-02,150.8489990234375,152.99949645996094,148.75,152.05250549316406,152.05250549316406,47334000,AMZN
2022-03-03,153.531494140625,153.9290008544922,146.8560028076172,147.89849853515625,147.89849853515625,65198000,AMZN
2022-03-04,147.15899658203125,147.85000610351562,143.8070068359375,145.64100646972656,145.64100646972656,60934000,AMZN
2022-03-07,145.44349670410156,146.09449768066406,137.41650390625,137.4530029296875,137.4530029296875,86934000,AMZN
2022-03-08,136.68350219726562,140.69949340820312,133.57249450683594,136.01449584960938,136.01449584960938,91662000,AMZN
2022-03-09,139.5,140.25,136.8280029296875,139.2790069580078,139.2790069580078,82656000,AMZN
2022-03-10,145.68499755859375,148.67449951171875,143.97799682617188,146.8175048828125,146.8175048828125,135062000,AMZN
2022-03-11,149.57449340820312,149.6750030517578,145.36900329589844,145.52450561523438,145.52450561523438,68900000,AMZN
2022-03-14,145.9810028076172,147.4499969482422,140.88400268554688,141.85299682617188,141.85299682617188,74086000,AMZN
2022-03-15,142.85000610351562,147.98500061035156,142.0,147.3665008544922,147.3665008544922,75584000,AMZN
2022-03-16,148.5,153.14999389648438,147.35350036621094,153.10400390625,153.10400390625,84958000,AMZN
2022-03-17,152.6405029296875,157.49850463867188,152.13999938964844,157.23899841308594,157.23899841308594,72934000,AMZN
2022-03-18,156.81300354003906,161.593994140625,156.01100158691406,161.25050354003906,161.25050354003906,102962000,AMZN
2022-03-21,161.12100219726562,163.08399963378906,159.55299377441406,161.4915008544922,161.4915008544922,66538000,AMZN
2022-03-22,161.8054962158203,166.16700744628906,161.69900512695312,164.88900756835938,164.88900756835938,64086000,AMZN
2022-03-23,163.7050018310547,166.3699951171875,162.68699645996094,163.4080047607422,163.4080047607422,55812000,AMZN
2022-03-24,163.74949645996094,164.11849975585938,160.0500030517578,163.64950561523438,163.64950561523438,56798000,AMZN
2022-03-25,164.0,165.36849975585938,162.25,164.77349853515625,164.77349853515625,49032000,AMZN
2022-03-28,164.97500610351562,169.03750610351562,164.89999389648438,168.99049377441406,168.99049377441406,59854000,AMZN
2022-03-29,170.38400268554688,170.8314971923828,167.86849975585938,169.31500244140625,169.31500244140625,66154000,AMZN
2022-03-30,168.50950622558594,168.95050048828125,165.5,166.30099487304688,166.30099487304688,56168000,AMZN
2022-03-31,166.44500732421875,166.4949951171875,162.95350646972656,162.99749755859375,162.99749755859375,59966000,AMZN
2022-04-01,164.14950561523438,165.82699584960938,162.3195037841797,163.55999755859375,163.55999755859375,57090000,AMZN
2022-04-04,164.125,168.39450073242188,163.20550537109375,168.34649658203125,168.34649658203125,49882000,AMZN
2022-04-05,167.7415008544922,168.11050415039062,163.26600646972656,164.05499267578125,164.05499267578125,53728000,AMZN
2022-04-06,161.65049743652344,162.1999969482422,157.25450134277344,158.75599670410156,158.75599670410156,79056000,AMZN
2022-04-07,158.39999389648438,160.07899475097656,154.51150512695312,157.7845001220703,157.7845001220703,68136000,AMZN
2022-04-08,156.75,157.36849975585938,154.2310028076172,154.4604949951172,154.4604949951172,46002000,AMZN
2022-04-11,152.71299743652344,154.13650512695312,150.5345001220703,151.1219940185547,151.1219940185547,52112000,AMZN
2022-04-12,153.6925048828125,155.0989990234375,150.38299560546875,150.78750610351562,150.78750610351562,55178000,AMZN
2022-04-13,150.01849365234375,156.02499389648438,149.60000610351562,155.54100036621094,155.54100036621094,53390000,AMZN
2022-04-14,155.38999938964844,155.89700317382812,151.4720001220703,151.7064971923828,151.7064971923828,51598000,AMZN
2022-04-18,151.52349853515625,154.0395050048828,150.25050354003906,152.78500366210938,152.78500366210938,46514000,AMZN
2022-04-19,152.0294952392578,158.6490020751953,151.55050659179688,158.11549377441406,158.11549377441406,54926000,AMZN
2022-04-20,157.6024932861328,157.6024932861328,153.60350036621094,153.9980010986328,153.9980010986328,59630000,AMZN
2022-04-21,154.71400451660156,156.73800659179688,147.58949279785156,148.29600524902344,148.29600524902344,63970000,AMZN
2022-04-22,148.25,149.61500549316406,143.69749450683594,144.35000610351562,144.35000610351562,73078000,AMZN
2022-04-25,144.0229949951172,146.22149658203125,142.30650329589844,146.07400512695312,146.07400512695312,61874000,AMZN
2022-04-26,144.8000030517578,144.8560028076172,138.92950439453125,139.39100646972656,139.39100646972656,77530000,AMZN
2022-04-27,140.19149780273438,141.94850158691406,135.7834930419922,138.16700744628906,138.16700744628906,71336000,AMZN
2022-04-28,142.17799377441406,145.9375,140.3000030517578,144.59649658203125,144.59649658203125,117316000,AMZN
2022-04-29,129.8489990234375,130.76100158691406,121.625,124.28150177001953,124.28150177001953,272662000,AMZN
2022-05-02,122.4010009765625,124.66799926757812,118.375,124.5,124.5,148788000,AMZN
2022-05-03,124.05349731445312,126.22049713134766,122.82499694824219,124.25350189208984,124.25350189208984,79134000,AMZN
2022-05-04,123.5999984741211,126.0,119.18299865722656,125.92849731445312,125.92849731445312,110746000,AMZN
2022-05-05,123.0,123.4990005493164,115.07250213623047,116.40699768066406,116.40699768066406,144392000,AMZN
2022-05-06,114.8499984741211,119.05049896240234,113.08149719238281,114.77249908447266,114.77249908447266,124260000,AMZN
2022-05-09,111.3125,114.0,107.95700073242188,108.78900146484375,108.78900146484375,128124000,AMZN
2022-05-10,111.25,112.64250183105469,107.1709976196289,108.85900115966797,108.85900115966797,105434000,AMZN
2022-05-11,108.10350036621094,110.15599822998047,104.42849731445312,105.37200164794922,105.37200164794922,109704000,AMZN
2022-05-12,102.75,110.78050231933594,102.40550231933594,106.93049621582031,106.93049621582031,132026000,AMZN
2022-05-13,109.06900024414062,113.18399810791016,107.80000305175781,113.05500030517578,113.05500030517578,93684000,AMZN
2022-05-16,113.0999984741211,113.99250030517578,110.35399627685547,110.81050109863281,110.81050109863281,74566000,AMZN
2022-05-17,113.2750015258789,115.80000305175781,111.27649688720703,115.36849975585938,115.36849975585938,76448000,AMZN
2022-05-18,111.43949890136719,112.85299682617188,106.2490005493164,107.11250305175781,107.11250305175781,108380000,AMZN
2022-05-19,106.28050231933594,110.03399658203125,106.19300079345703,107.31900024414062,107.31900024414062,88142000,AMZN
2022-05-20,109.56849670410156,109.89800262451172,105.0094985961914,107.59100341796875,107.59100341796875,99500000,AMZN
2022-05-23,108.46099853515625,108.81900024414062,103.94999694824219,107.55699920654297,107.55699920654297,107798000,AMZN
2022-05-24,104.0250015258789,105.4000015258789,101.26000213623047,104.0999984741211,104.0999984741211,102934000,AMZN
2022-05-25,103.65550231933594,108.17500305175781,103.6500015258789,106.7750015258789,106.7750015258789,93120000,AMZN
2022-05-26,107.97000122070312,112.66549682617188,107.45349884033203,111.07749938964844,111.07749938964844,93002000,AMZN
2022-05-27,113.55000305175781,115.18699645996094,112.62799835205078,115.14649963378906,115.14649963378906,93660000,AMZN
2022-05-31,116.27999877929688,121.99449920654297,115.67500305175781,120.20950317382812,120.20950317382812,144634000,AMZN
2022-06-01,122.25599670410156,125.17900085449219,120.62249755859375,121.68399810791016,121.68399810791016,127528000,AMZN
2022-06-02,121.68399810791016,125.61000061035156,120.04499816894531,125.51100158691406,125.51100158691406,100560000,AMZN
2022-06-03,124.19999694824219,124.4000015258789,121.04650115966797,122.3499984741211,122.3499984741211,97604000,AMZN
2022-06-06,125.25,128.99000549316406,123.80999755859375,124.79000091552734,124.79000091552734,135269000,AMZN
2022-06-07,122.01000213623047,124.0999984741211,120.62999725341797,123.0,123.0,85156700,AMZN
2022-06-08,122.61000061035156,123.75,120.75,121.18000030517578,121.18000030517578,64926600,AMZN
2022-06-09,119.98999786376953,121.30000305175781,116.0999984741211,116.1500015258789,116.1500015258789,67029800,AMZN
2022-06-10,113.41999816894531,114.5,109.05000305175781,109.6500015258789,109.6500015258789,87266000,AMZN
2022-06-13,104.19000244140625,106.54000091552734,101.86000061035156,103.66999816894531,103.66999816894531,99277700,AMZN
2022-06-14,104.19000244140625,104.87999725341797,101.43000030517578,102.30999755859375,102.30999755859375,69728800,AMZN
2022-06-15,103.86000061035156,109.05999755859375,103.52999877929688,107.66999816894531,107.66999816894531,85011100,AMZN
2022-06-16,104.47000122070312,104.58000183105469,102.01000213623047,103.66000366210938,103.66000366210938,82186300,AMZN
2022-06-17,102.80000305175781,106.9800033569336,102.51000213623047,106.22000122070312,106.22000122070312,99772100,AMZN
2022-06-21,108.19999694824219,111.62999725341797,103.55999755859375,108.68000030517578,108.68000030517578,70901200,AMZN
2022-06-22,107.43000030517578,112.12999725341797,107.0199966430664,108.94999694824219,108.94999694824219,60040100,AMZN
2022-06-23,110.38999938964844,113.0,107.93000030517578,112.44000244140625,112.44000244140625,64345300,AMZN
2022-06-24,112.37999725341797,116.70999908447266,111.43000030517578,116.45999908447266,116.45999908447266,69867600,AMZN
2022-06-27,117.08999633789062,117.9800033569336,112.69999694824219,113.22000122070312,113.22000122070312,62133200,AMZN
2022-06-28,113.5,114.8499984741211,107.04000091552734,107.4000015258789,107.4000015258789,74942900,AMZN
2022-06-29,107.37999725341797,110.98999786376953,106.91000366210938,108.91999816894531,108.91999816894531,66375300,AMZN
2022-06-30,108.11000061035156,108.18000030517578,102.5199966430664,106.20999908447266,106.20999908447266,97679400,AMZN
2022-07-01,106.29000091552734,109.75,105.8499984741211,109.55999755859375,109.55999755859375,73021200,AMZN
2022-07-05,107.5999984741211,114.08000183105469,106.31999969482422,113.5,113.5,76583700,AMZN
2022-07-06,113.20999908447266,115.4800033569336,112.01000213623047,114.33000183105469,114.33000183105469,66958900,AMZN
2022-07-07,113.8499984741211,116.98999786376953,113.48999786376953,116.33000183105469,116.33000183105469,57872300,AMZN
2022-07-08,114.5999984741211,116.58000183105469,113.69000244140625,115.54000091552734,115.54000091552734,45719700,AMZN
2022-07-11,114.08000183105469,114.30000305175781,110.87000274658203,111.75,111.75,53487600,AMZN
2022-07-12,112.16000366210938,113.2300033569336,108.33999633789062,109.22000122070312,109.22000122070312,54280300,AMZN
2022-07-13,107.02999877929688,111.77999877929688,106.01000213623047,110.4000015258789,110.4000015258789,61353800,AMZN
2022-07-14,110.23999786376953,111.18000030517578,107.58000183105469,110.62999725341797,110.62999725341797,51163100,AMZN
2022-07-15,112.5,115.58999633789062,111.58999633789062,113.55000305175781,113.55000305175781,84317800,AMZN
2022-07-18,115.0,117.23999786376953,113.1500015258789,113.76000213623047,113.76000213623047,59115400,AMZN
2022-07-19,115.69999694824219,118.94999694824219,114.02999877929688,118.20999908447266,118.20999908447266,60990000,AMZN
2022-07-20,118.62000274658203,123.4800033569336,118.31999969482422,122.7699966430664,122.7699966430664,71268300,AMZN
2022-07-21,123.19999694824219,124.8499984741211,121.26000213623047,124.62999725341797,124.62999725341797,60239900,AMZN
2022-07-22,125.01000213623047,125.5,121.3499984741211,122.41999816894531,122.41999816894531,51463800,AMZN
2022-07-25,122.69999694824219,123.63999938964844,120.02999877929688,121.13999938964844,121.13999938964844,50221300,AMZN
2022-07-26,115.79000091552734,118.1500015258789,114.52999877929688,114.80999755859375,114.80999755859375,67075100,AMZN
2022-07-27,117.30999755859375,121.9000015258789,117.16000366210938,120.97000122070312,120.97000122070312,61582000,AMZN
2022-07-28,121.56999969482422,122.83999633789062,118.08000183105469,122.27999877929688,122.27999877929688,82245500,AMZN
2022-07-29,134.89999389648438,137.64999389648438,132.41000366210938,134.9499969482422,134.9499969482422,148892900,AMZN
2022-08-01,134.9600067138672,138.8300018310547,133.50999450683594,135.38999938964844,135.38999938964844,76846900,AMZN
2022-08-02,134.72000122070312,137.44000244140625,134.08999633789062,134.16000366210938,134.16000366210938,61922400,AMZN
2022-08-03,136.2100067138672,140.49000549316406,136.0500030517578,139.52000427246094,139.52000427246094,71827800,AMZN
2022-08-04,140.5800018310547,143.55999755859375,139.5500030517578,142.57000732421875,142.57000732421875,70585000,AMZN
2022-08-05,140.10000610351562,142.86000061035156,139.60000610351562,140.8000030517578,140.8000030517578,50686900,AMZN
2022-08-08,142.0500030517578,144.22999572753906,138.2899932861328,139.41000366210938,139.41000366210938,52229000,AMZN
2022-08-09,138.0500030517578,138.9499969482422,136.2100067138672,137.8300018310547,137.8300018310547,40434700,AMZN
2022-08-10,142.89999389648438,144.60000610351562,141.00999450683594,142.69000244140625,142.69000244140625,54773800,AMZN
2022-08-11,143.86000061035156,144.49000549316406,139.75999450683594,140.63999938964844,140.63999938964844,44867300,AMZN
2022-08-12,142.0500030517578,143.57000732421875,140.1199951171875,143.5500030517578,143.5500030517578,47643500,AMZN
2022-08-15,142.8000030517578,143.75999450683594,141.49000549316406,143.17999267578125,143.17999267578125,39014600,AMZN
2022-08-16,143.91000366210938,146.57000732421875,142.0,144.77999877929688,144.77999877929688,59102900,AMZN
2022-08-17,142.69000244140625,143.3800048828125,140.77999877929688,142.10000610351562,142.10000610351562,48149800,AMZN
2022-08-18,141.32000732421875,142.77000427246094,140.3800048828125,142.3000030517578,142.3000030517578,37458700,AMZN
2022-08-19,140.47000122070312,141.11000061035156,137.91000366210938,138.22999572753906,138.22999572753906,47792800,AMZN
2022-08-22,135.72000122070312,136.32000732421875,132.85000610351562,133.22000122070312,133.22000122070312,50461500,AMZN
2022-08-23,133.41000366210938,134.99000549316406,132.9499969482422,133.6199951171875,133.6199951171875,36252100,AMZN
2022-08-24,132.75,135.47000122070312,132.10000610351562,133.8000030517578,133.8000030517578,38627000,AMZN
2022-08-25,135.25999450683594,137.4199981689453,134.27999877929688,137.27999877929688,137.27999877929688,37496300,AMZN
2022-08-26,136.5500030517578,137.8300018310547,130.5,130.75,130.75,53322700,AMZN
2022-08-29,129.89999389648438,131.9499969482422,128.77000427246094,129.7899932861328,129.7899932861328,48101600,AMZN
2022-08-30,131.25,132.07000732421875,126.8499984741211,128.72999572753906,128.72999572753906,49203000,AMZN
2022-08-31,129.4499969482422,130.58999633789062,126.73999786376953,126.7699966430664,126.7699966430664,53648700,AMZN
2022-09-01,126.0,128.02000427246094,123.66000366210938,127.81999969482422,127.81999969482422,56636100,AMZN
2022-09-02,129.5,131.3800048828125,126.38999938964844,127.51000213623047,127.51000213623047,57429800,AMZN
2022-09-06,127.91999816894531,128.6199951171875,124.73999786376953,126.11000061035156,126.11000061035156,43888600,AMZN
2022-09-07,126.12000274658203,129.82000732421875,125.4000015258789,129.47999572753906,129.47999572753906,47900300,AMZN
2022-09-08,127.72000122070312,130.27999877929688,127.0999984741211,129.82000732421875,129.82000732421875,43988500,AMZN
2022-09-09,130.91000366210938,133.69000244140625,130.75999450683594,133.27000427246094,133.27000427246094,49387600,AMZN
2022-09-12,134.10000610351562,136.49000549316406,134.0,136.4499969482422,136.4499969482422,53826900,AMZN
2022-09-13,131.00999450683594,131.39999389648438,126.2699966430664,126.81999969482422,126.81999969482422,72694000,AMZN
2022-09-14,127.36000061035156,128.83999633789062,126.33000183105469,128.5500030517578,128.5500030517578,45316800,AMZN
2022-09-15,127.37999725341797,130.3699951171875,125.5,126.27999877929688,126.27999877929688,52887200,AMZN
2022-09-16,122.77999877929688,123.87000274658203,120.69999694824219,123.52999877929688,123.52999877929688,115667800,AMZN
2022-09-19,122.16000366210938,124.70999908447266,121.80000305175781,124.66000366210938,124.66000366210938,47279700,AMZN
2022-09-20,123.3499984741211,124.4000015258789,121.13999938964844,122.19000244140625,122.19000244140625,47698400,AMZN
2022-09-21,122.48999786376953,123.76000213623047,118.44999694824219,118.54000091552734,118.54000091552734,58498900,AMZN
2022-09-22,117.08000183105469,118.79000091552734,116.26000213623047,117.30999755859375,117.30999755859375,55229200,AMZN
2022-09-23,116.0,116.05000305175781,112.05999755859375,113.77999877929688,113.77999877929688,65126700,AMZN
2022-09-26,113.30000305175781,117.33999633789062,113.12999725341797,115.1500015258789,115.1500015258789,62723300,AMZN
2022-09-27,117.19999694824219,118.31999969482422,113.05000305175781,114.41000366210938,114.41000366210938,60094700,AMZN
2022-09-28,114.37999725341797,118.69999694824219,113.80000305175781,118.01000213623047,118.01000213623047,55763800,AMZN
2022-09-29,115.5999984741211,116.06999969482422,113.05999755859375,114.80000305175781,114.80000305175781,58969700,AMZN
2021-09-30,134.3249969482422,135.58999633789062,133.0,133.2655029296875,133.2655029296875,35294000,GOOG
2021-10-01,133.55450439453125,137.0709991455078,133.37750244140625,136.46249389648438,136.46249389648438,28388000,GOOG
2021-10-04,135.69949340820312,135.6999969482422,131.16650390625,133.76499938964844,133.76499938964844,31530000,GOOG
2021-10-05,134.0,137.36199951171875,134.0,136.177001953125,136.177001953125,24126000,GOOG
2021-10-06,134.62550354003906,137.8520050048828,134.4864959716797,137.35400390625,137.35400390625,19764000,GOOG
2021-10-07,138.86300659179688,140.15444946289062,138.56300354003906,139.1855010986328,139.1855010986328,18250000,GOOG
2021-10-08,139.906005859375,140.31700134277344,139.42935180664062,140.05599975585938,140.05599975585938,18924000,GOOG
2021-10-11,139.8000030517578,140.76365661621094,138.80650329589844,138.84750366210938,138.84750366210938,16584000,GOOG
2021-10-12,139.6374969482422,139.69500732421875,136.25,136.71299743652344,136.71299743652344,22536000,GOOG
2021-10-13,137.75,138.5500030517578,136.97650146484375,137.89999389648438,137.89999389648438,16380000,GOOG
2021-10-14,139.95199584960938,141.65150451660156,139.33900451660156,141.41200256347656,141.41200256347656,21426000,GOOG
2021-10-15,142.1999969482422,142.1999969482422,141.0644989013672,141.6750030517578,141.6750030517578,21250000,GOOG
2021-10-18,141.2135009765625,142.99874877929688,141.2135009765625,142.9604949951172,142.9604949951172,16564000,GOOG
2021-10-19,143.29150390625,144.10699462890625,143.0959930419922,143.82200622558594,143.82200622558594,15316000,GOOG
2021-10-20,144.22250366210938,144.2477569580078,141.91200256347656,142.4149932861328,142.4149932861328,17940000,GOOG
2021-10-21,142.19200134277344,142.84950256347656,141.63699340820312,142.78050231933594,142.78050231933594,14850000,GOOG
2021-10-22,140.3509979248047,141.55850219726562,137.17050170898438,138.625,138.625,30182000,GOOG
2021-10-25,138.8105010986328,139.20579528808594,136.74850463867188,138.7729949951172,138.7729949951172,21082000,GOOG
2021-10-26,140.6060028076172,140.83949279785156,139.0054931640625,139.6719970703125,139.6719970703125,28258000,GOOG
2021-10-27,139.90249633789062,149.1179962158203,139.90249633789062,146.42750549316406,146.42750549316406,51850000,GOOG
2021-10-28,147.2989959716797,147.42449951171875,144.7635040283203,146.12899780273438,146.12899780273438,32418000,GOOG
2021-10-29,145.52000427246094,148.61300659179688,145.16650390625,148.27049255371094,148.27049255371094,28954000,GOOG
2021-11-01,148.1649932861328,148.39950561523438,143.57949829101562,143.7740020751953,143.7740020751953,32272000,GOOG
2021-11-02,144.8094024658203,146.92050170898438,144.64100646972656,145.86300659179688,145.86300659179688,21150000,GOOG
2021-11-03,146.27499389648438,146.91050720214844,145.05349731445312,146.7899932861328,146.7899932861328,17886000,GOOG
2021-11-04,147.1999969482422,149.9499969482422,146.63499450683594,148.68299865722656,148.68299865722656,24700000,GOOG
2021-11-05,149.35350036621094,150.5707550048828,148.65199279785156,149.24099731445312,149.24099731445312,20408000,GOOG
2021-11-08,150.0,151.0345001220703,149.1199951171875,149.35150146484375,149.35150146484375,18388000,GOOG
2021-11-09,149.74600219726562,150.3784942626953,147.5070037841797,149.24850463867188,149.24850463867188,16876000,GOOG
2021-11-10,148.00975036621094,148.6999969482422,145.3249969482422,146.62600708007812,146.62600708007812,22708000,GOOG
2021-11-11,147.10699462890625,148.5022430419922,146.6945037841797,146.7480010986328,146.7480010986328,12464000,GOOG
2021-11-12,147.8314971923828,149.8594970703125,146.45399475097656,149.64549255371094,149.64549255371094,17048000,GOOG
2021-11-15,150.0,150.4770050048828,148.65249633789062,149.38800048828125,149.38800048828125,16248000,GOOG
2021-11-16,149.17050170898438,149.83250427246094,148.35000610351562,149.0760040283203,149.0760040283203,17254000,GOOG
2021-11-17,149.22900390625,149.62600708007812,148.56300354003906,149.06199645996094,149.06199645996094,15290000,GOOG
2021-11-18,149.14599609375,151.61000061035156,148.99850463867188,150.70899963378906,150.70899963378906,26658000,GOOG
2021-11-19,151.0,151.85000610351562,149.8874969482422,149.95249938964844,149.95249938964844,19766000,GOOG
2021-11-22,150.14175415039062,150.7445068359375,147.0054931640625,147.07850646972656,147.07850646972656,24608000,GOOG
2021-11-23,147.11300659179688,147.69400024414062,144.88949584960938,146.7570037841797,146.7570037841797,18126000,GOOG
2021-11-24,146.35000610351562,147.0,145.19900512695312,146.71749877929688,146.71749877929688,16464000,GOOG
2021-11-26,145.0155029296875,145.2969970703125,142.48550415039062,142.80599975585938,142.80599975585938,16992000,GOOG
2021-11-29,144.29849243164062,146.86199951171875,144.29849243164062,146.11399841308594,146.11399841308594,26276000,GOOG
2021-11-30,145.45025634765625,146.6284942626953,142.0659942626953,142.45199584960938,142.45199584960938,41590000,GOOG
2021-12-01,144.21249389648438,146.4991455078125,141.5,141.6179962158203,141.6179962158203,28476000,GOOG
2021-12-02,141.82400512695312,144.6750030517578,140.98199462890625,143.77650451660156,143.77650451660156,21250000,GOOG
2021-12-03,144.49549865722656,145.21299743652344,141.14999389648438,142.52049255371094,142.52049255371094,26688000,GOOG
2021-12-06,143.57400512695312,144.35150146484375,140.64700317382812,143.79649353027344,143.79649353027344,22198000,GOOG
2021-12-07,145.9499969482422,148.3000030517578,145.70249938964844,148.0364990234375,148.0364990234375,23258000,GOOG
2021-12-08,148.3314971923828,149.156494140625,147.1999969482422,148.7205047607422,148.7205047607422,18964000,GOOG
2021-12-09,148.17599487304688,149.60499572753906,147.5290069580078,148.1060028076172,148.1060028076172,18580000,GOOG
2021-12-10,149.10000610351562,149.39999389648438,147.3574981689453,148.6750030517578,148.6750030517578,21634000,GOOG
2021-12-13,148.44400024414062,148.5625,146.36000061035156,146.70449829101562,146.70449829101562,24104000,GOOG
2021-12-14,144.77000427246094,145.44200134277344,142.24249267578125,144.9705047607422,144.9705047607422,24778000,GOOG
2021-12-15,144.36599731445312,147.51724243164062,142.70550537109375,147.36849975585938,147.36849975585938,27280000,GOOG
2021-12-16,148.07699584960938,148.55149841308594,144.09249877929688,144.8385009765625,144.8385009765625,27400000,GOOG
2021-12-17,142.71449279785156,144.46009826660156,141.78799438476562,142.80299377441406,142.80299377441406,43404000,GOOG
2021-12-20,140.67959594726562,142.61050415039062,140.25,142.40150451660156,142.40150451660156,20264000,GOOG
2021-12-21,143.14999389648438,144.69204711914062,141.73500061035156,144.2205047607422,144.2205047607422,19548000,GOOG
2021-12-22,144.10000610351562,147.30299377441406,143.96299743652344,146.94900512695312,146.94900512695312,18438000,GOOG
2021-12-23,147.08949279785156,148.57260131835938,146.9508514404297,147.1425018310547,147.1425018310547,13818000,GOOG
2021-12-27,147.4635009765625,148.42649841308594,147.25,148.06399536132812,148.06399536132812,13256000,GOOG
2021-12-28,148.37449645996094,148.37449645996094,145.9355010986328,146.447998046875,146.447998046875,18624000,GOOG
2021-12-29,146.42950439453125,147.18374633789062,145.50450134277344,146.50450134277344,146.50450134277344,17022000,GOOG
2021-12-30,146.4499969482422,147.0625,145.7584991455078,146.00250244140625,146.00250244140625,12978000,GOOG
2021-12-31,145.54400634765625,146.36500549316406,144.67750549316406,144.67950439453125,144.67950439453125,17298000,GOOG
2022-01-03,144.47549438476562,145.5500030517578,143.50250244140625,145.07449340820312,145.07449340820312,25214000,GOOG
2022-01-04,145.55050659179688,146.61000061035156,143.81614685058594,144.41650390625,144.41650390625,22928000,GOOG
2022-01-05,144.18099975585938,144.29800415039062,137.52349853515625,137.65350341796875,137.65350341796875,49642000,GOOG
2022-01-06,137.49749755859375,139.68600463867188,136.7635040283203,137.55099487304688,137.55099487304688,29050000,GOOG
2022-01-07,137.90499877929688,138.25474548339844,135.78900146484375,137.00450134277344,137.00450134277344,19408000,GOOG
2022-01-10,135.0989990234375,138.63999938964844,133.1405029296875,138.57400512695312,138.57400512695312,34096000,GOOG
2022-01-11,138.1804962158203,140.32949829101562,136.81350708007812,140.0175018310547,140.0175018310547,23502000,GOOG
2022-01-12,141.55450439453125,142.8142547607422,141.11199951171875,141.6479949951172,141.6479949951172,23642000,GOOG
2022-01-13,141.8404998779297,143.1855010986328,138.91400146484375,139.13099670410156,139.13099670410156,26566000,GOOG
2022-01-14,137.5,141.20050048828125,137.5,139.7864990234375,139.7864990234375,23826000,GOOG
2022-01-18,136.60000610351562,137.39149475097656,135.61700439453125,136.29049682617188,136.29049682617188,27382000,GOOG
2022-01-19,136.93850708007812,138.39950561523438,135.5,135.65199279785156,135.65199279785156,20796000,GOOG
2022-01-20,136.51400756835938,137.91200256347656,133.14450073242188,133.50650024414062,133.50650024414062,21930000,GOOG
2022-01-21,133.01199340820312,134.760498046875,130.00100708007812,130.0919952392578,130.0919952392578,41920000,GOOG
2022-01-24,126.02749633789062,130.77850341796875,124.64195251464844,130.3719940185547,130.3719940185547,55148000,GOOG
2022-01-25,128.4355010986328,129.3385009765625,126.37799835205078,126.7354965209961,126.7354965209961,36008000,GOOG
2022-01-26,130.59249877929688,132.8074951171875,127.15350341796875,129.24000549316406,129.24000549316406,39630000,GOOG
2022-01-27,131.36099243164062,132.60995483398438,128.94500732421875,129.12100219726562,129.12100219726562,30248000,GOOG
2022-01-28,130.0,133.37049865722656,128.6945037841797,133.2895050048828,133.2895050048828,30518000,GOOG
2022-01-31,134.197998046875,135.843505859375,132.2740020751953,135.69850158691406,135.69850158691406,34056000,GOOG
2022-02-01,137.8350067138672,138.1999969482422,134.56825256347656,137.8784942626953,137.8784942626953,51204000,GOOG
2022-02-02,151.86349487304688,152.10000610351562,145.5574951171875,148.0364990234375,148.0364990234375,89750000,GOOG
2022-02-03,145.2949981689453,149.11770629882812,142.2050018310547,142.65049743652344,142.65049743652344,56930000,GOOG
2022-02-04,143.01699829101562,144.53524780273438,139.8175048828125,143.01600646972656,143.01600646972656,49224000,GOOG
2022-02-07,143.70899963378906,143.84649658203125,138.69900512695312,138.93800354003906,138.93800354003906,44610000,GOOG
2022-02-08,138.9912567138672,139.83709716796875,136.8730010986328,139.21299743652344,139.21299743652344,34256000,GOOG
2022-02-09,140.84974670410156,142.17550659179688,140.3769989013672,141.4530029296875,141.4530029296875,28628000,GOOG
2022-02-10,139.5,141.43099975585938,138.0500030517578,138.6024932861328,138.6024932861328,33018000,GOOG
2022-02-11,138.75,139.2832489013672,133.2884979248047,134.1300048828125,134.1300048828125,38808000,GOOG
2022-02-14,133.36549377441406,136.16650390625,133.302001953125,135.3000030517578,135.3000030517578,26792000,GOOG
2022-02-15,137.47149658203125,137.89999389648438,135.5395050048828,136.42550659179688,136.42550659179688,26578000,GOOG
2022-02-16,136.4304962158203,137.9459991455078,134.8236541748047,137.4875030517578,137.4875030517578,25610000,GOOG
2022-02-17,136.14999389648438,136.83949279785156,132.20199584960938,132.30850219726562,132.30850219726562,30968000,GOOG
2022-02-18,133.03750610351562,133.82400512695312,130.3070526123047,130.46749877929688,130.46749877929688,31858000,GOOG
2022-02-22,129.98500061035156,131.9007568359375,127.74099731445312,129.40249633789062,129.40249633789062,38906000,GOOG
2022-02-23,131.07850646972656,131.74899291992188,127.50350189208984,127.58499908447266,127.58499908447266,26432000,GOOG
2022-02-24,125.0,133.03700256347656,124.7645034790039,132.67349243164062,132.67349243164062,43166000,GOOG
2022-02-25,133.52549743652344,135.38900756835938,131.76499938964844,134.51950073242188,134.51950073242188,26236000,GOOG
2022-02-28,133.2845001220703,135.6405029296875,132.82525634765625,134.89100646972656,134.89100646972656,29676000,GOOG
2022-03-01,134.47999572753906,136.11099243164062,133.3784942626953,134.16799926757812,134.16799926757812,24640000,GOOG
2022-03-02,134.60824584960938,135.61549377441406,133.4324951171875,134.75149536132812,134.75149536132812,23966000,GOOG
2022-03-03,135.97850036621094,136.71380615234375,133.43099975585938,134.30799865722656,134.30799865722656,19780000,GOOG
2022-03-04,133.38250732421875,134.19900512695312,130.4084930419922,132.1219940185547,132.1219940185547,24446000,GOOG
2022-03-07,131.9040069580078,131.9040069580078,126.41000366210938,126.4645004272461,126.4645004272461,39178000,GOOG
2022-03-08,126.25050354003906,131.2465057373047,125.86074829101562,127.27850341796875,127.27850341796875,35250000,GOOG
2022-03-09,131.39999389648438,134.19850158691406,130.08799743652344,133.86599731445312,133.86599731445312,32258000,GOOG
2022-03-10,131.46249389648438,133.5384979248047,131.4010009765625,132.6820068359375,132.6820068359375,24266000,GOOG
2022-03-11,133.99949645996094,134.1999969482422,130.29649353027344,130.47549438476562,130.47549438476562,26600000,GOOG
2022-03-14,130.572998046875,131.0260009765625,126.41300201416016,126.74099731445312,126.74099731445312,30254000,GOOG
2022-03-15,127.74150085449219,130.51724243164062,126.56800079345703,129.66050720214844,129.66050720214844,30292000,GOOG
2022-03-16,131.0,133.77099609375,129.2010040283203,133.6905059814453,133.6905059814453,32058000,GOOG
2022-03-17,133.3209991455078,134.739501953125,132.718994140625,134.60049438476562,134.60049438476562,23994000,GOOG
2022-03-18,133.88400268554688,136.9134979248047,132.9320068359375,136.80149841308594,136.80149841308594,45900000,GOOG
2022-03-21,136.84750366210938,137.58250427246094,134.6114959716797,136.47850036621094,136.47850036621094,26632000,GOOG
2022-03-22,136.5,141.5,136.5,140.27749633789062,140.27749633789062,29776000,GOOG
2022-03-23,139.1385040283203,140.02499389648438,138.16650390625,138.5034942626953,138.5034942626953,25302000,GOOG
2022-03-24,139.2725067138672,141.39649963378906,138.03939819335938,141.31199645996094,141.31199645996094,20544000,GOOG
2022-03-25,141.75399780273438,141.95950317382812,139.69949340820312,141.52149963378906,141.52149963378906,19270000,GOOG
2022-03-28,140.6844940185547,141.97650146484375,139.82815551757812,141.9499969482422,141.9499969482422,23774000,GOOG
2022-03-29,143.16050720214844,144.16250610351562,142.48399353027344,143.25,143.25,28678000,GOOG
2022-03-30,142.8699951171875,143.48049926757812,142.16799926757812,142.64450073242188,142.64450073242188,21046000,GOOG
2022-03-31,142.44850158691406,142.64450073242188,139.61900329589844,139.64950561523438,139.64950561523438,29516000,GOOG
2022-04-01,140.00999450683594,140.9499969482422,138.7969970703125,140.6999969482422,140.6999969482422,23480000,GOOG
2022-04-04,140.82449340820312,144.0437469482422,140.82449340820312,143.6425018310547,143.6425018310547,19076000,GOOG
2022-04-05,143.39950561523438,143.58999633789062,140.94349670410156,141.06300354003906,141.06300354003906,19256000,GOOG
2022-04-06,139.1614990234375,139.84849548339844,136.41810607910156,137.17599487304688,137.17599487304688,23574000,GOOG
2022-04-07,136.6179962158203,137.70150756835938,134.8572540283203,136.46499633789062,136.46499633789062,19448000,GOOG
2022-04-08,136.25,136.25,133.75250244140625,134.010498046875,134.010498046875,16434000,GOOG
2022-04-11,132.89999389648438,132.93919372558594,129.61749267578125,129.79649353027344,129.79649353027344,24188000,GOOG
2022-04-12,132.42349243164062,132.42349243164062,127.57599639892578,128.37449645996094,128.37449645996094,23004000,GOOG
2022-04-13,128.62649536132812,130.65574645996094,128.4385986328125,130.28599548339844,130.28599548339844,19542000,GOOG
2022-04-14,130.64950561523438,130.7102508544922,127.11150360107422,127.25299835205078,127.25299835205078,23484000,GOOG
2022-04-18,127.41000366210938,128.71200561523438,126.57845306396484,127.96099853515625,127.96099853515625,14918000,GOOG
2022-04-19,128.07699584960938,130.90374755859375,127.45149993896484,130.531005859375,130.531005859375,22720000,GOOG
2022-04-20,131.28399658203125,131.92349243164062,127.89405059814453,128.24549865722656,128.24549865722656,22610000,GOOG
2022-04-21,129.35000610351562,130.3074951171875,124.6500015258789,124.9375,124.9375,30158000,GOOG
2022-04-22,125.0,125.4520034790039,119.1405029296875,119.61399841308594,119.61399841308594,46410000,GOOG
2022-04-25,119.42949676513672,123.27799987792969,118.76924896240234,123.25,123.25,34522000,GOOG
2022-04-26,122.75,122.75,119.16184997558594,119.50599670410156,119.50599670410156,49394000,GOOG
2022-04-27,114.37300109863281,117.5,113.12425231933594,115.02050018310547,115.02050018310547,62238000,GOOG
2022-04-28,117.11499786376953,120.4384994506836,115.1438980102539,119.4114990234375,119.4114990234375,36790000,GOOG
2022-04-29,117.5780029296875,118.95999908447266,114.69400024414062,114.96649932861328,114.96649932861328,33694000,GOOG
2022-05-02,113.90650177001953,117.3395004272461,113.39949798583984,117.15699768066406,117.15699768066406,30280000,GOOG
2022-05-03,116.76499938964844,119.30000305175781,116.62699890136719,118.12950134277344,118.12950134277344,21216000,GOOG
2022-05-04,118.00350189208984,123.14299774169922,115.7385025024414,122.57499694824219,122.57499694824219,33232000,GOOG
2022-05-05,120.22049713134766,121.2332534790039,115.18250274658203,116.74649810791016,116.74649810791016,43090000,GOOG
2022-05-06,115.51899719238281,117.49849700927734,114.14299774169922,115.66000366210938,115.66000366210938,35310000,GOOG
2022-05-09,113.30349731445312,115.56289672851562,112.55149841308594,113.08399963378906,113.08399963378906,34520000,GOOG
2022-05-10,116.04049682617188,116.69100189208984,113.38330078125,114.58450317382812,114.58450317382812,31158000,GOOG
2022-05-11,113.71050262451172,116.6709976196289,113.6500015258789,113.96099853515625,113.96099853515625,36502000,GOOG
2022-05-12,111.93800354003906,114.85649871826172,110.1135025024414,113.16100311279297,113.16100311279297,41464000,GOOG
2022-05-13,114.84549713134766,118.08499908447266,114.0,116.5155029296875,116.5155029296875,29738000,GOOG
2022-05-16,115.38400268554688,116.60749816894531,114.33499908447266,114.7925033569336,114.7925033569336,23282000,GOOG
2022-05-17,117.22750091552734,117.22750091552734,115.3375015258789,116.70149993896484,116.70149993896484,21576000,GOOG
2022-05-18,115.23750305175781,115.69564819335938,112.14199829101562,112.4010009765625,112.4010009765625,27982000,GOOG
2022-05-19,111.84100341796875,113.5875015258789,110.46800231933594,110.74549865722656,110.74549865722656,29192000,GOOG
2022-05-20,112.08550262451172,112.55000305175781,106.37300109863281,109.31300354003906,109.31300354003906,37586000,GOOG
2022-05-23,110.10399627685547,112.00550079345703,109.15425109863281,111.66649627685547,111.66649627685547,31558000,GOOG
2022-05-24,106.37750244140625,106.3949966430664,102.20800018310547,105.9260025024414,105.9260025024414,60386000,GOOG
2022-05-25,105.14199829101562,106.5447006225586,104.21125030517578,105.8395004272461,105.8395004272461,37900000,GOOG
2022-05-26,106.05049896240234,108.95525360107422,105.48799896240234,108.2959976196289,108.2959976196289,30288000,GOOG
2022-05-27,109.78849792480469,112.86799621582031,109.55000305175781,112.79900360107422,112.79900360107422,29924000,GOOG
2022-05-31,113.0790023803711,116.43350219726562,112.57250213623047,114.03900146484375,114.03900146484375,51302000,GOOG
2022-06-01,114.93150329589844,117.39900207519531,113.55049896240234,114.13700103759766,114.13700103759766,28630000,GOOG
2022-06-02,114.18800354003906,117.89800262451172,113.30799865722656,117.74600219726562,117.74600219726562,27472000,GOOG
2022-06-03,115.99250030517578,116.364501953125,113.66799926757812,114.56400299072266,114.56400299072266,25052000,GOOG
2022-06-06,116.74250030517578,119.39849853515625,116.5282974243164,117.010498046875,117.010498046875,23786000,GOOG
2022-06-07,115.64800262451172,117.74864959716797,115.12550354003906,117.22949981689453,117.22949981689453,26414000,GOOG
2022-06-08,116.87650299072266,118.64600372314453,116.69674682617188,117.23799896240234,117.23799896240234,22544000,GOOG
2022-06-09,116.34149932861328,118.3499984741211,114.86699676513672,114.91799926757812,114.91799926757812,23142000,GOOG
2022-06-10,112.78125,113.49700164794922,110.86100006103516,111.42749786376953,111.42749786376953,31324000,GOOG
2022-06-13,107.44599914550781,109.21849822998047,106.58805084228516,106.87650299072266,106.87650299072266,36756000,GOOG
2022-06-14,106.88999938964844,108.4574966430664,106.35199737548828,107.19400024414062,107.19400024414062,25480000,GOOG
2022-06-15,108.89949798583984,112.06300354003906,108.1187515258789,110.3905029296875,110.3905029296875,33192000,GOOG
2022-06-16,108.14949798583984,109.29049682617188,105.7925033569336,106.63600158691406,106.63600158691406,35314000,GOOG
2022-06-17,106.53500366210938,109.24949645996094,105.62854766845703,107.8655014038086,107.8655014038086,43516000,GOOG
2022-06-21,109.7020034790039,112.6729965209961,109.29350280761719,112.01499938964844,112.01499938964844,39010000,GOOG
2022-06-22,111.16300201416016,113.76950073242188,110.72429656982422,112.03399658203125,112.03399658203125,23922000,GOOG
2022-06-23,112.94999694824219,113.19650268554688,111.02899932861328,112.68450164794922,112.68450164794922,24710000,GOOG
2022-06-24,113.60299682617188,118.63749694824219,113.60299682617188,118.53800201416016,118.53800201416016,39122000,GOOG
2022-06-27,118.93499755859375,119.25,116.00074768066406,116.62249755859375,116.62249755859375,32840000,GOOG
2022-06-28,116.35099792480469,117.85649871826172,112.44400024414062,112.57150268554688,112.57150268554688,28232000,GOOG
2022-06-29,112.14849853515625,113.66449737548828,111.55400085449219,112.25650024414062,112.25650024414062,18628000,GOOG
2022-06-30,110.49949645996094,111.32980346679688,107.30999755859375,109.37249755859375,109.37249755859375,38046000,GOOG
2022-07-01,108.33699798583984,109.80635070800781,107.1050033569336,109.08100128173828,109.08100128173828,31028000,GOOG
2022-07-05,107.5145034790039,114.05259704589844,106.24949645996094,113.88700103759766,113.88700103759766,36398000,GOOG
2022-07-06,114.09200286865234,116.35199737548828,112.25050354003906,115.2135009765625,115.2135009765625,28852000,GOOG
2022-07-07,116.00800323486328,119.86199951171875,115.53399658203125,119.30599975585938,119.30599975585938,32184000,GOOG
2022-07-08,117.55000305175781,120.43499755859375,117.51399993896484,120.16850280761719,120.16850280761719,29082000,GOOG
2022-07-11,118.6500015258789,118.79450225830078,116.2344970703125,116.52249908447266,116.52249908447266,26718000,GOOG
2022-07-12,116.8385009765625,117.84950256347656,114.61499786376953,114.84950256347656,114.84950256347656,24970000,GOOG
2022-07-13,112.63899993896484,115.15699768066406,111.822998046875,112.18699645996094,112.18699645996094,38958000,GOOG
2022-07-14,110.82599639892578,111.98750305175781,109.32550048828125,111.44000244140625,111.44000244140625,32366000,GOOG
2022-07-15,112.96299743652344,114.00050354003906,111.82250213623047,112.76699829101562,112.76699829101562,34330000,GOOG
2022-07-18,113.44000244140625,114.80000305175781,109.30000305175781,109.91000366210938,109.91000366210938,33354000,GOOG
2022-07-19,111.7300033569336,114.80999755859375,110.5,114.62000274658203,114.62000274658203,30992300,GOOG
2022-07-20,114.05999755859375,116.33000183105469,113.26000213623047,114.69999694824219,114.69999694824219,26780100,GOOG
2022-07-21,115.08999633789062,115.20999908447266,111.91000366210938,115.04000091552734,115.04000091552734,27267800,GOOG
2022-07-22,111.80999755859375,113.18000030517578,107.5999984741211,108.36000061035156,108.36000061035156,44455300,GOOG
2022-07-25,108.87999725341797,110.58000183105469,107.01000213623047,108.20999908447266,108.20999908447266,28289900,GOOG
2022-07-26,107.43000030517578,107.73999786376953,104.76000213623047,105.44000244140625,105.44000244140625,36626600,GOOG
2022-07-27,109.5999984741211,114.4000015258789,108.41999816894531,113.5999984741211,113.5999984741211,41474600,GOOG
2022-07-28,112.80000305175781,114.69999694824219,111.85099792480469,114.58999633789062,114.58999633789062,23303800,GOOG
2022-07-29,113.4000015258789,116.9000015258789,113.2300033569336,116.63999938964844,116.63999938964844,31336200,GOOG
2022-08-01,115.52999877929688,117.12000274658203,114.69000244140625,115.4800033569336,115.4800033569336,22856200,GOOG
2022-08-02,114.43000030517578,117.08000183105469,114.26000213623047,115.9000015258789,115.9000015258789,17911000,GOOG
2022-08-03,116.33999633789062,119.41999816894531,116.1500015258789,118.77999877929688,118.77999877929688,25302800,GOOG
2022-08-04,118.30000305175781,119.5,117.70999908447266,118.87000274658203,118.87000274658203,15757700,GOOG
2022-08-05,116.93000030517578,118.86000061035156,116.70999908447266,118.22000122070312,118.22000122070312,15615700,GOOG
2022-08-08,119.12000274658203,120.86000061035156,117.83000183105469,118.13999938964844,118.13999938964844,17061100,GOOG
2022-08-09,117.98999786376953,118.19999694824219,116.55999755859375,117.5,117.5,15424300,GOOG
2022-08-10,119.58999633789062,121.77999877929688,119.36000061035156,120.6500015258789,120.6500015258789,20497000,GOOG
2022-08-11,122.08000183105469,122.33999633789062,119.55000305175781,119.81999969482422,119.81999969482422,16671600,GOOG
2022-08-12,121.16000366210938,122.6500015258789,120.4000015258789,122.6500015258789,122.6500015258789,16121100,GOOG
2022-08-15,122.20999908447266,123.26000213623047,121.56999969482422,122.87999725341797,122.87999725341797,15525000,GOOG
2022-08-16,122.31999969482422,123.22799682617188,121.53500366210938,122.51000213623047,122.51000213623047,15626200,GOOG
2022-08-17,120.93000030517578,122.1500015258789,120.19999694824219,120.31999969482422,120.31999969482422,17589200,GOOG
2022-08-18,120.2300033569336,121.69000244140625,119.55000305175781,120.86000061035156,120.86000061035156,15652000,GOOG
2022-08-19,119.87000274658203,120.0,117.66999816894531,118.12000274658203,118.12000274658203,20187000,GOOG
2022-08-22,116.0999984741211,116.5,114.66999816894531,115.06999969482422,115.06999969482422,19316000,GOOG
2022-08-23,114.31999969482422,115.93000030517578,114.30000305175781,114.7699966430664,114.7699966430664,14390700,GOOG
2022-08-24,114.44999694824219,115.71700286865234,113.77999877929688,114.69999694824219,114.69999694824219,16051200,GOOG
2022-08-25,115.1500015258789,117.77999877929688,115.05000305175781,117.69999694824219,117.69999694824219,14874700,GOOG
2022-08-26,115.80999755859375,116.5999984741211,111.22000122070312,111.30000305175781,111.30000305175781,31698700,GOOG
2022-08-29,110.77999877929688,111.95999908447266,109.80999755859375,110.33999633789062,110.33999633789062,20386100,GOOG
2022-08-30,111.02999877929688,111.37000274658203,108.80000305175781,109.91000366210938,109.91000366210938,20548200,GOOG
2022-08-31,111.62999725341797,111.7699966430664,109.05000305175781,109.1500015258789,109.1500015258789,25898000,GOOG
2022-09-01,109.19999694824219,111.22000122070312,108.19000244140625,110.55000305175781,110.55000305175781,22784400,GOOG
2022-09-02,111.33999633789062,111.67500305175781,108.12999725341797,108.68000030517578,108.68000030517578,20618100,GOOG
2022-09-06,108.13500213623047,108.87999725341797,106.51000213623047,107.4800033569336,107.4800033569336,20565100,GOOG
2022-09-07,107.76000213623047,110.98999786376953,107.61499786376953,110.4800033569336,110.4800033569336,22987200,GOOG
2022-09-08,109.18000030517578,110.58000183105469,108.05999755859375,109.41999816894531,109.41999816894531,21660700,GOOG
2022-09-09,110.05000305175781,112.0,110.0,111.77999877929688,111.77999877929688,21732900,GOOG
2022-09-12,111.98999786376953,112.63999938964844,110.93000030517578,111.87000274658203,111.87000274658203,19732900,GOOG
2022-09-13,108.88999938964844,109.37000274658203,105.0,105.30999755859375,105.30999755859375,33015000,GOOG
2022-09-14,105.44000244140625,106.0999984741211,104.5,105.87000274658203,105.87000274658203,22115800,GOOG
2022-09-15,105.01000213623047,106.20999908447266,103.30999755859375,103.9000015258789,103.9000015258789,26494900,GOOG
2022-09-16,102.97000122070312,104.02999877929688,101.8550033569336,103.62999725341797,103.62999725341797,64540100,GOOG
2022-09-19,102.54000091552734,104.0199966430664,102.37000274658203,103.8499984741211,103.8499984741211,19738600,GOOG
2022-09-20,102.87999725341797,103.16999816894531,101.12000274658203,101.83000183105469,101.83000183105469,24001700,GOOG
2022-09-21,102.23999786376953,103.48999786376953,99.98999786376953,100.01000213623047,100.01000213623047,26596800,GOOG
2022-09-22,99.44999694824219,101.68000030517578,99.41000366210938,100.56999969482422,100.56999969482422,21272700,GOOG
2022-09-23,100.05999755859375,100.11000061035156,98.01000213623047,99.16999816894531,99.16999816894531,25657000,GOOG
2022-09-26,98.61000061035156,100.44000244140625,98.37999725341797,98.80999755859375,98.80999755859375,22437900,GOOG
2022-09-27,99.91000366210938,100.45999908447266,97.33999633789062,98.08999633789062,98.08999633789062,24225000,GOOG
2022-09-28,98.0199966430664,101.4000015258789,97.80000305175781,100.73999786376953,100.73999786376953,24617000,GOOG
2022-09-29,99.30000305175781,99.30000305175781,96.5199966430664,98.08999633789062,98.08999633789062,21921500,GOOG
2021-09-30,102.08000183105469,104.44000244140625,101.98999786376953,102.9000015258789,102.9000015258789,57636700,AMD
2021-10-01,102.5999984741211,103.0,100.63999938964844,102.44999694824219,102.44999694824219,41491600,AMD
2021-10-04,101.73999786376953,101.8499984741211,99.81999969482422,100.33999633789062,100.33999633789062,41967100,AMD
2021-10-05,100.91999816894531,102.87000274658203,100.61000061035156,101.80999755859375,101.80999755859375,31455200,AMD
2021-10-06,100.44999694824219,103.72000122070312,100.3499984741211,103.63999938964844,103.63999938964844,39071700,AMD
2021-10-07,104.5999984741211,107.94999694824219,104.45999908447266,106.44999694824219,106.44999694824219,41543100,AMD
2021-10-08,106.55000305175781,107.27999877929688,104.88999938964844,105.05999755859375,105.05999755859375,30623000,AMD
2021-10-11,104.62000274658203,107.19999694824219,104.0199966430664,104.68000030517578,104.68000030517578,31284400,AMD
2021-10-12,105.16999816894531,106.04000091552734,104.33999633789062,105.04000091552734,105.04000091552734,34039900,AMD
2021-10-13,106.27999877929688,109.87999725341797,106.25,109.16000366210938,109.16000366210938,55631900,AMD
2021-10-14,110.5,112.22000122070312,109.62999725341797,111.98999786376953,111.98999786376953,46900200,AMD
2021-10-15,112.51000213623047,112.83999633789062,111.11000061035156,112.12000274658203,112.12000274658203,34203000,AMD
2021-10-18,111.9000015258789,116.87999725341797,111.37000274658203,116.43000030517578,116.43000030517578,47537800,AMD
2021-10-19,116.16000366210938,117.16999816894531,114.47000122070312,116.33000183105469,116.33000183105469,39593900,AMD
2021-10-20,116.29000091552734,118.30000305175781,115.41999816894531,116.38999938964844,116.38999938964844,34244800,AMD
2021-10-21,116.5,119.68000030517578,116.26000213623047,119.33000183105469,119.33000183105469,34794900,AMD
2021-10-22,120.83000183105469,121.55999755859375,118.37000274658203,119.81999969482422,119.81999969482422,38992700,AMD
2021-10-25,120.5199966430664,123.45999908447266,118.5999984741211,122.36000061035156,122.36000061035156,47834100,AMD
2021-10-26,122.98999786376953,127.19999694824219,122.58000183105469,122.93000030517578,122.93000030517578,59458900,AMD
2021-10-27,121.62999725341797,128.0800018310547,121.05000305175781,122.27999877929688,122.27999877929688,98245300,AMD
2021-10-28,122.86000061035156,123.5,120.26000213623047,121.16000366210938,121.16000366210938,58002500,AMD
2021-10-29,120.94999694824219,122.56999969482422,119.87999725341797,120.2300033569336,120.2300033569336,43320100,AMD
2021-11-01,119.44999694824219,125.66999816894531,118.12999725341797,125.2300033569336,125.2300033569336,54559800,AMD
2021-11-02,124.9800033569336,128.4600067138672,124.19999694824219,127.62999725341797,127.62999725341797,53491900,AMD
2021-11-03,127.75,130.60000610351562,126.79000091552734,130.52999877929688,130.52999877929688,59537800,AMD
2021-11-04,132.00999450683594,139.0,130.77000427246094,137.5,137.5,84825200,AMD
2021-11-05,139.19000244140625,141.22000122070312,134.4199981689453,136.33999633789062,136.33999633789062,64920600,AMD
2021-11-08,137.6999969482422,153.60000610351562,137.6999969482422,150.16000366210938,150.16000366210938,141493800,AMD
2021-11-09,154.00999450683594,155.64999389648438,143.88999938964844,148.9199981689453,148.9199981689453,98442600,AMD
2021-11-10,143.92999267578125,146.3000030517578,138.52000427246094,139.8699951171875,139.8699951171875,82989200,AMD
2021-11-11,142.9600067138672,146.47000122070312,140.83999633789062,146.00999450683594,146.00999450683594,67934800,AMD
2021-11-12,146.02999877929688,148.58999633789062,144.25,147.88999938964844,147.88999938964844,52162100,AMD
2021-11-15,148.0,148.97999572753906,142.86000061035156,146.49000549316406,146.49000549316406,52271300,AMD
2021-11-16,145.92999267578125,153.0800018310547,145.33999633789062,152.4499969482422,152.4499969482422,53100800,AMD
2021-11-17,151.97999572753906,154.66000366210938,149.69000244140625,151.33999633789062,151.33999633789062,54527500,AMD
2021-11-18,157.07000732421875,158.88999938964844,152.55999755859375,155.02000427246094,155.02000427246094,60612700,AMD
2021-11-19,155.75999450683594,156.9199981689453,153.4499969482422,155.41000366210938,155.41000366210938,41668900,AMD
2021-11-22,157.13999938964844,161.8800048828125,152.38999938964844,152.52000427246094,152.52000427246094,58674100,AMD
2021-11-23,150.41000366210938,152.66000366210938,145.3000030517578,149.9199981689453,149.9199981689453,62852700,AMD
2021-11-24,149.4600067138672,157.92999267578125,147.19000244140625,157.8000030517578,157.8000030517578,60677100,AMD
2021-11-26,155.8000030517578,158.10000610351562,152.80999755859375,154.80999755859375,154.80999755859375,36245100,AMD
2021-11-29,157.5,162.50999450683594,156.10000610351562,161.91000366210938,161.91000366210938,57438900,AMD
2021-11-30,163.27999877929688,164.4600067138672,155.67999267578125,158.3699951171875,158.3699951171875,75182500,AMD
2021-12-01,160.3699951171875,160.8800048828125,148.9199981689453,149.11000061035156,149.11000061035156,64039100,AMD
2021-12-02,147.67999267578125,152.52999877929688,146.47000122070312,150.67999267578125,150.67999267578125,56161200,AMD
2021-12-03,151.64999389648438,152.3800048828125,140.72000122070312,144.00999450683594,144.00999450683594,65910000,AMD
2021-12-06,141.13999938964844,141.30999755859375,134.1999969482422,139.05999755859375,139.05999755859375,66776500,AMD
2021-12-07,143.89999389648438,145.75999450683594,141.0,144.85000610351562,144.85000610351562,53359400,AMD
2021-12-08,144.9600067138672,147.0399932861328,142.6999969482422,145.24000549316406,145.24000549316406,40977500,AMD
2021-12-09,145.16000366210938,146.69000244140625,137.8000030517578,138.10000610351562,138.10000610351562,53019900,AMD
2021-12-10,141.2899932861328,141.3699951171875,135.82000732421875,138.5500030517578,138.5500030517578,42224300,AMD
2021-12-13,138.25,139.39999389648438,133.4199981689453,133.8000030517578,133.8000030517578,42174000,AMD
2021-12-14,131.6699981689453,137.24000549316406,130.60000610351562,135.60000610351562,135.60000610351562,50754600,AMD
2021-12-15,135.11000061035156,146.69000244140625,133.80999755859375,146.5,146.5,72425800,AMD
2021-12-16,147.0,147.92999267578125,137.02000427246094,138.63999938964844,138.63999938964844,63369600,AMD
2021-12-17,136.3000030517578,142.0399932861328,136.11000061035156,137.75,137.75,55642100,AMD
2021-12-20,135.97000122070312,138.25999450683594,133.52000427246094,135.8000030517578,135.8000030517578,38195400,AMD
2021-12-21,138.19000244140625,144.5,135.14999389648438,144.25,144.25,57785200,AMD
2021-12-22,142.64999389648438,144.5,140.27000427246094,143.8800048828125,143.8800048828125,46923700,AMD
2021-12-23,143.88999938964844,149.02000427246094,143.85000610351562,146.13999938964844,146.13999938964844,48653800,AMD
2021-12-27,147.50999450683594,154.88999938964844,147.25,154.36000061035156,154.36000061035156,53296400,AMD
2021-12-28,155.8800048828125,156.72999572753906,151.3800048828125,153.14999389648438,153.14999389648438,58699100,AMD
2021-12-29,152.82000732421875,154.33999633789062,147.2899932861328,148.25999450683594,148.25999450683594,51300200,AMD
2021-12-30,147.44000244140625,148.85000610351562,144.85000610351562,145.14999389648438,145.14999389648438,44358000,AMD
2021-12-31,146.16000366210938,148.61000061035156,143.5500030517578,143.89999389648438,143.89999389648438,49448100,AMD
2022-01-03,145.13999938964844,151.64999389648438,145.02000427246094,150.24000549316406,150.24000549316406,59396600,AMD
2022-01-04,151.00999450683594,152.4199981689453,140.6999969482422,144.4199981689453,144.4199981689453,80200500,AMD
2022-01-05,142.82000732421875,143.75999450683594,135.2899932861328,136.14999389648438,136.14999389648438,65403200,AMD
2022-01-06,136.19000244140625,138.0,131.77000427246094,136.22999572753906,136.22999572753906,64802900,AMD
2022-01-07,136.27999877929688,137.44000244140625,131.1300048828125,132.0,132.0,58441100,AMD
2022-01-10,129.0800018310547,132.4199981689453,125.02999877929688,132.0,132.0,84671300,AMD
2022-01-11,133.4499969482422,138.99000549316406,131.58999633789062,137.30999755859375,137.30999755859375,77153900,AMD
2022-01-12,138.58999633789062,140.57000732421875,135.77000427246094,137.47000122070312,137.47000122070312,69669600,AMD
2022-01-13,139.44000244140625,141.25,131.80999755859375,132.74000549316406,132.74000549316406,76618100,AMD
2022-01-14,131.67999267578125,137.0,131.42999267578125,136.8800048828125,136.8800048828125,71078400,AMD
2022-01-18,134.5,136.38999938964844,131.58999633789062,131.92999267578125,131.92999267578125,56527400,AMD
2022-01-19,133.5500030517578,134.57000732421875,128.02000427246094,128.27000427246094,128.27000427246094,69831800,AMD
2022-01-20,126.04000091552734,128.50999450683594,121.41000366210938,121.88999938964844,121.88999938964844,91157300,AMD
2022-01-21,120.13999938964844,125.0199966430664,118.38999938964844,118.80999755859375,118.80999755859375,95685300,AMD
2022-01-24,115.4000015258789,116.7699966430664,107.5,116.52999877929688,116.52999877929688,116210100,AMD
2022-01-25,114.0999984741211,114.81999969482422,109.86000061035156,111.12999725341797,111.12999725341797,85102900,AMD
2022-01-26,114.55000305175781,117.16000366210938,108.62999725341797,110.70999908447266,110.70999908447266,94752600,AMD
2022-01-27,111.95999908447266,112.75,101.94000244140625,102.5999984741211,102.5999984741211,125954100,AMD
2022-01-28,101.55000305175781,105.4000015258789,99.3499984741211,105.23999786376953,105.23999786376953,98749500,AMD
2022-01-31,107.93000030517578,114.30999755859375,106.9000015258789,114.25,114.25,97206000,AMD
2022-02-01,116.75,117.26000213623047,112.7300033569336,116.77999877929688,116.77999877929688,122467900,AMD
2022-02-02,129.88999938964844,130.05999755859375,120.63999938964844,122.76000213623047,122.76000213623047,180065000,AMD
2022-02-03,120.31999969482422,125.37000274658203,118.81999969482422,120.08000183105469,120.08000183105469,103599500,AMD
2022-02-04,120.33999633789062,124.95999908447266,118.58000183105469,123.5999984741211,123.5999984741211,86212000,AMD
2022-02-07,123.55999755859375,127.62999725341797,122.79000091552734,123.66999816894531,123.66999816894531,81672500,AMD
2022-02-08,122.37999725341797,128.7100067138672,122.05000305175781,128.22999572753906,128.22999572753906,84902800,AMD
2022-02-09,129.60000610351562,132.9600067138672,127.6500015258789,132.85000610351562,132.85000610351562,92948900,AMD
2022-02-10,128.83999633789062,131.75999450683594,124.61000061035156,125.7699966430664,125.7699966430664,108939900,AMD
2022-02-11,126.13999938964844,127.16999816894531,111.80999755859375,113.18000030517578,113.18000030517578,164723200,AMD
2022-02-14,115.51000213623047,118.37000274658203,113.45999908447266,114.2699966430664,114.2699966430664,135146400,AMD
2022-02-15,117.19000244140625,121.87999725341797,114.36000061035156,121.47000122070312,121.47000122070312,143975900,AMD
2022-02-16,119.05000305175781,119.54000091552734,114.22000122070312,117.69000244140625,117.69000244140625,119109600,AMD
2022-02-17,116.26000213623047,116.9800033569336,112.26000213623047,112.37000274658203,112.37000274658203,98179600,AMD
2022-02-18,113.9000015258789,115.63999938964844,109.88999938964844,113.83000183105469,113.83000183105469,114321200,AMD
2022-02-22,115.2699966430664,119.19999694824219,113.61000061035156,115.6500015258789,115.6500015258789,141648500,AMD
2022-02-23,117.4000015258789,118.6500015258789,109.04000091552734,109.76000213623047,109.76000213623047,120299400,AMD
2022-02-24,104.55999755859375,116.95999908447266,104.26000213623047,116.61000061035156,116.61000061035156,142956600,AMD
2022-02-25,117.16000366210938,121.2300033569336,116.04000091552734,121.05999755859375,121.05999755859375,127821000,AMD
2022-02-28,120.30999755859375,124.61000061035156,119.19999694824219,123.33999633789062,123.33999633789062,124666100,AMD
2022-03-01,122.33000183105469,122.43000030517578,112.80000305175781,113.83000183105469,113.83000183105469,126552200,AMD
2022-03-02,115.47000122070312,119.4800033569336,113.30999755859375,118.27999877929688,118.27999877929688,118354500,AMD
2022-03-03,118.12999725341797,118.26000213623047,111.05000305175781,111.9800033569336,111.9800033569336,123916700,AMD
2022-03-04,112.0,113.0,106.80999755859375,108.41000366210938,108.41000366210938,100609400,AMD
2022-03-07,108.52999877929688,109.52999877929688,102.81999969482422,102.94999694824219,102.94999694824219,92600000,AMD
2022-03-08,102.80999755859375,109.9000015258789,100.08000183105469,105.52999877929688,105.52999877929688,135348300,AMD
2022-03-09,108.41000366210938,111.70999908447266,106.8499984741211,111.05000305175781,111.05000305175781,102310300,AMD
2022-03-10,108.88999938964844,109.06999969482422,103.06999969482422,106.45999908447266,106.45999908447266,102557400,AMD
2022-03-11,108.12999725341797,108.19000244140625,104.08000183105469,104.29000091552734,104.29000091552734,87584400,AMD
2022-03-14,102.98999786376953,105.23999786376953,101.04000091552734,102.25,102.25,89731700,AMD
2022-03-15,102.66000366210938,109.69000244140625,101.79000091552734,109.33000183105469,109.33000183105469,112425500,AMD
2022-03-16,111.5999984741211,115.41999816894531,109.88999938964844,115.37000274658203,115.37000274658203,113689800,AMD
2022-03-17,112.13999938964844,114.2699966430664,109.70999908447266,111.69000244140625,111.69000244140625,103201700,AMD
2022-03-18,111.27999877929688,114.93000030517578,110.55000305175781,113.45999908447266,113.45999908447266,105834800,AMD
2022-03-21,113.7300033569336,117.56999969482422,112.54000091552734,115.91999816894531,115.91999816894531,101905900,AMD
2022-03-22,115.43000030517578,117.94999694824219,113.80999755859375,114.77999877929688,114.77999877929688,101672600,AMD
2022-03-23,114.29000091552734,117.55000305175781,112.20999908447266,113.91999816894531,113.91999816894531,90579200,AMD
2022-03-24,114.95999908447266,120.55000305175781,113.70999908447266,120.52999877929688,120.52999877929688,121961300,AMD
2022-03-25,119.91999816894531,121.4000015258789,117.25,119.66999816894531,119.66999816894531,95852400,AMD
2022-03-28,117.69999694824219,120.41000366210938,116.70999908447266,120.23999786376953,120.23999786376953,92966100,AMD
2022-03-29,122.27999877929688,123.70999908447266,119.58999633789062,123.2300033569336,123.2300033569336,94143000,AMD
2022-03-30,123.04000091552734,125.66999816894531,118.58999633789062,119.22000122070312,119.22000122070312,99476900,AMD
2022-03-31,116.30999755859375,116.37999725341797,109.0199966430664,109.33999633789062,109.33999633789062,147004800,AMD
2022-04-01,110.4800033569336,111.41999816894531,106.0999984741211,108.19000244140625,108.19000244140625,111867100,AMD
2022-04-04,109.97000122070312,110.94000244140625,107.02999877929688,110.52999877929688,110.52999877929688,90123900,AMD
2022-04-05,109.69000244140625,110.4800033569336,106.05000305175781,106.81999969482422,106.81999969482422,79532000,AMD
2022-04-06,104.44999694824219,105.73999786376953,101.70999908447266,103.66999816894531,103.66999816894531,105256600,AMD
2022-04-07,103.91999816894531,105.23999786376953,100.91000366210938,103.72000122070312,103.72000122070312,91895500,AMD
2022-04-08,102.51000213623047,102.98999786376953,100.41999816894531,101.0,101.0,92746700,AMD
2022-04-11,98.5999984741211,98.66999816894531,95.94000244140625,97.37000274658203,97.37000274658203,95527700,AMD
2022-04-12,98.77999877929688,99.58999633789062,94.5999984741211,95.0999984741211,95.0999984741211,89246400,AMD
2022-04-13,95.30000305175781,98.33000183105469,94.70999908447266,97.73999786376953,97.73999786376953,77728400,AMD
2022-04-14,98.37000274658203,98.38999938964844,92.91999816894531,93.05999755859375,93.05999755859375,73354400,AMD
2022-04-18,92.02999877929688,95.16000366210938,91.63999938964844,93.88999938964844,93.88999938964844,80605800,AMD
2022-04-19,93.38999938964844,97.06999969482422,92.83999633789062,96.93000030517578,96.93000030517578,77069500,AMD
2022-04-20,97.83999633789062,97.91000366210938,93.19999694824219,94.0199966430664,94.0199966430664,62489000,AMD
2022-04-21,95.16000366210938,96.2300033569336,89.23999786376953,89.8499984741211,89.8499984741211,76680600,AMD
2022-04-22,90.02999877929688,91.45999908447266,87.94000244140625,88.13999938964844,88.13999938964844,75017700,AMD
2022-04-25,89.86000061035156,91.37000274658203,88.61000061035156,90.69000244140625,90.69000244140625,93481000,AMD
2022-04-26,89.73999786376953,90.12000274658203,85.08000183105469,85.16000366210938,85.16000366210938,89127400,AMD
2022-04-27,84.25,87.9000015258789,84.0199966430664,84.91000366210938,84.91000366210938,83125100,AMD
2022-04-28,86.66999816894531,90.58000183105469,84.77999877929688,89.63999938964844,89.63999938964844,91495400,AMD
2022-04-29,88.05000305175781,91.79000091552734,85.37999725341797,85.5199966430664,85.5199966430664,82647700,AMD
2022-05-02,85.66000366210938,90.37000274658203,85.31999969482422,89.83999633789062,89.83999633789062,98304100,AMD
2022-05-03,89.8499984741211,92.20999908447266,89.01000213623047,91.12999725341797,91.12999725341797,126381800,AMD
2022-05-04,98.18000030517578,99.69000244140625,91.69999694824219,99.41999816894531,99.41999816894531,225394100,AMD
2022-05-05,97.6500015258789,97.83999633789062,92.16999816894531,93.87000274658203,93.87000274658203,153129800,AMD
2022-05-06,94.33999633789062,98.18000030517578,92.6500015258789,95.33999633789062,95.33999633789062,144286600,AMD
2022-05-09,92.87000274658203,93.73999786376953,85.37999725341797,86.36000061035156,86.36000061035156,144523700,AMD
2022-05-10,89.18000030517578,90.7699966430664,85.41000366210938,88.7300033569336,88.7300033569336,137235500,AMD
2022-05-11,87.83999633789062,93.45999908447266,86.52999877929688,87.91999816894531,87.91999816894531,136137900,AMD
2022-05-12,86.5999984741211,88.55000305175781,83.2699966430664,87.05999755859375,87.05999755859375,129214200,AMD
2022-05-13,88.30000305175781,96.56999969482422,88.22000122070312,95.12000274658203,95.12000274658203,138068100,AMD
2022-05-16,93.86000061035156,98.16999816894531,93.08000183105469,94.23999786376953,94.23999786376953,131065700,AMD
2022-05-17,97.87999725341797,103.19999694824219,97.54000091552734,102.47000122070312,102.47000122070312,164227200,AMD
2022-05-18,100.0,104.22000122070312,95.70999908447266,96.27999877929688,96.27999877929688,142603200,AMD
2022-05-19,96.69000244140625,100.69000244140625,95.08999633789062,96.66999816894531,96.66999816894531,141506200,AMD
2022-05-20,98.38999938964844,98.63999938964844,88.26000213623047,93.5,93.5,164126800,AMD
2022-05-23,91.66000366210938,95.19000244140625,90.91999816894531,95.06999969482422,95.06999969482422,128773000,AMD
2022-05-24,92.54000091552734,93.41999816894531,89.62000274658203,91.16000366210938,91.16000366210938,123341400,AMD
2022-05-25,90.43000030517578,93.88999938964844,89.5199966430664,92.6500015258789,92.6500015258789,111771100,AMD
2022-05-26,91.33999633789062,100.33000183105469,90.73999786376953,98.75,98.75,128792700,AMD
2022-05-27,100.13999938964844,102.4000015258789,99.37999725341797,102.26000213623047,102.26000213623047,104348400,AMD
2022-05-31,102.43000030517578,104.55000305175781,100.04000091552734,101.86000061035156,101.86000061035156,125102900,AMD
2022-06-01,102.12999725341797,103.56999969482422,99.55000305175781,101.22000122070312,101.22000122070312,99351400,AMD
2022-06-02,100.77999877929688,109.5,100.77999877929688,108.58999633789062,108.58999633789062,120953800,AMD
2022-06-03,105.80000305175781,109.38999938964844,104.6500015258789,106.30000305175781,106.30000305175781,110844700,AMD
2022-06-06,108.2699966430664,109.56999969482422,104.2300033569336,105.6500015258789,105.6500015258789,96726900,AMD
2022-06-07,104.23999786376953,106.23999786376953,102.61000061035156,105.27999877929688,105.27999877929688,79022900,AMD
2022-06-08,104.56999969482422,105.8499984741211,100.41000366210938,101.9000015258789,101.9000015258789,97641900,AMD
2022-06-09,101.56999969482422,103.94000244140625,98.73999786376953,98.80000305175781,98.80000305175781,95299000,AMD
2022-06-10,98.81999969482422,99.93000030517578,94.25,94.81999969482422,94.81999969482422,102135400,AMD
2022-06-13,91.26000213623047,92.02999877929688,86.63999938964844,86.98999786376953,86.98999786376953,98148800,AMD
2022-06-14,87.41000366210938,88.30000305175781,85.81999969482422,86.98999786376953,86.98999786376953,84066600,AMD
2022-06-15,87.9000015258789,90.86000061035156,86.19000244140625,89.30000305175781,89.30000305175781,95774800,AMD
2022-06-16,86.62999725341797,86.7300033569336,80.63999938964844,82.05000305175781,82.05000305175781,102433300,AMD
2022-06-17,82.19000244140625,82.94000244140625,79.43000030517578,81.56999969482422,81.56999969482422,105212300,AMD
2022-06-21,84.16999816894531,85.80999755859375,82.5999984741211,83.79000091552734,83.79000091552734,87780600,AMD
2022-06-22,84.4000015258789,86.37999725341797,83.30000305175781,83.75,83.75,86634700,AMD
2022-06-23,84.31999969482422,84.41000366210938,80.2300033569336,82.43000030517578,82.43000030517578,100614600,AMD
2022-06-24,83.55999755859375,87.52999877929688,83.08000183105469,87.08000183105469,87.08000183105469,88553900,AMD
2022-06-27,87.36000061035156,88.22000122070312,85.25,86.16000366210938,86.16000366210938,74663500,AMD
2022-06-28,85.70999908447266,86.7300033569336,80.43000030517578,80.77999877929688,80.77999877929688,95618600,AMD
2022-06-29,79.55000305175781,79.75,76.51000213623047,77.98999786376953,77.98999786376953,104140900,AMD
2022-06-30,77.7300033569336,78.91000366210938,75.4800033569336,76.47000122070312,76.47000122070312,105368600,AMD
2022-07-01,75.19000244140625,75.44999694824219,72.69000244140625,73.66999816894531,73.66999816894531,87734200,AMD
2022-07-05,71.9800033569336,75.20999908447266,71.5999984741211,75.19999694824219,75.19999694824219,95589000,AMD
2022-07-06,75.16999816894531,76.27999877929688,73.55000305175781,75.3499984741211,75.3499984741211,85458900,AMD
2022-07-07,77.19000244140625,79.98999786376953,76.9000015258789,79.30000305175781,79.30000305175781,83640900,AMD
2022-07-08,78.30999755859375,80.47000122070312,77.4000015258789,79.3499984741211,79.3499984741211,83405900,AMD
2022-07-11,77.8499984741211,78.29000091552734,75.83999633789062,76.94999694824219,76.94999694824219,76150300,AMD
2022-07-12,76.9800033569336,77.44000244140625,74.43000030517578,76.36000061035156,76.36000061035156,77873200,AMD
2022-07-13,74.94000244140625,79.11000061035156,74.4800033569336,77.5199966430664,77.5199966430664,79355000,AMD
2022-07-14,78.2300033569336,79.25,76.0,78.5999984741211,78.5999984741211,83493600,AMD
2022-07-15,79.36000061035156,81.19999694824219,77.9000015258789,81.11000061035156,81.11000061035156,76050600,AMD
2022-07-18,82.20999908447266,84.47000122070312,80.94000244140625,81.43000030517578,81.43000030517578,90464300,AMD
2022-07-19,82.76000213623047,86.41000366210938,82.19000244140625,85.87999725341797,85.87999725341797,85047500,AMD
2022-07-20,85.38999938964844,89.91999816894531,85.08000183105469,89.43000030517578,89.43000030517578,88348600,AMD
2022-07-21,89.5999984741211,91.58000183105469,88.22000122070312,91.08999633789062,91.08999633789062,90449300,AMD
2022-07-22,90.19999694824219,90.69000244140625,87.04000091552734,88.0999984741211,88.0999984741211,76989700,AMD
2022-07-25,86.56999969482422,87.5999984741211,85.12000274658203,87.54000091552734,87.54000091552734,70083000,AMD
2022-07-26,87.0,87.75,84.70999908447266,85.25,85.25,69180400,AMD
2022-07-27,86.94000244140625,90.62000274658203,86.29000091552734,89.81999969482422,89.81999969482422,78301600,AMD
2022-07-28,90.41999816894531,92.22000122070312,88.58999633789062,91.66999816894531,91.66999816894531,79009200,AMD
2022-07-29,90.69999694824219,94.80999755859375,90.55999755859375,94.47000122070312,94.47000122070312,76630700,AMD
2022-08-01,95.58999633789062,98.38999938964844,93.95999908447266,96.77999877929688,96.77999877929688,96477500,AMD
2022-08-02,95.70999908447266,100.91999816894531,95.36000061035156,99.29000091552734,99.29000091552734,116734100,AMD
2022-08-03,94.83000183105469,98.7699966430664,93.62000274658203,98.08999633789062,98.08999633789062,131142000,AMD
2022-08-04,97.5,104.58999633789062,97.26000213623047,103.91000366210938,103.91000366210938,125855800,AMD
2022-08-05,101.05000305175781,103.86000061035156,100.9800033569336,102.30999755859375,102.30999755859375,93859900,AMD
2022-08-08,100.05999755859375,101.80000305175781,97.98999786376953,100.06999969482422,100.06999969482422,92606800,AMD
2022-08-09,97.94999694824219,98.05000305175781,93.66999816894531,95.54000091552734,95.54000091552734,89473700,AMD
2022-08-10,98.44999694824219,99.3499984741211,95.61000061035156,99.05000305175781,99.05000305175781,83416100,AMD
2022-08-11,99.93000030517578,102.37000274658203,98.0,98.12000274658203,98.12000274658203,77516900,AMD
2022-08-12,99.19999694824219,101.4000015258789,98.4800033569336,100.83000183105469,100.83000183105469,72316300,AMD
2022-08-15,100.51000213623047,101.8499984741211,99.80000305175781,101.01000213623047,101.01000213623047,61327100,AMD
2022-08-16,100.83999633789062,101.44999694824219,98.31999969482422,100.19999694824219,100.19999694824219,60220700,AMD
2022-08-17,99.26000213623047,99.63999938964844,96.7300033569336,98.2699966430664,98.2699966430664,63735600,AMD
2022-08-18,97.73999786376953,101.06999969482422,96.7300033569336,100.44000244140625,100.44000244140625,76059500,AMD
2022-08-19,98.66999816894531,99.25,94.58999633789062,95.94999694824219,95.94999694824219,67221700,AMD
2022-08-22,94.4000015258789,95.0199966430664,92.36000061035156,92.83999633789062,92.83999633789062,61837300,AMD
2022-08-23,92.38999938964844,94.44000244140625,92.11000061035156,92.48999786376953,92.48999786376953,52927000,AMD
2022-08-24,92.20999908447266,93.37999725341797,90.9000015258789,92.7300033569336,92.7300033569336,56520400,AMD
2022-08-25,93.13999938964844,97.56999969482422,93.13999938964844,97.18000030517578,97.18000030517578,61016200,AMD
2022-08-26,96.29000091552734,97.5999984741211,91.12000274658203,91.18000030517578,91.18000030517578,65552500,AMD
2022-08-29,90.05000305175781,91.19000244140625,88.26000213623047,88.48999786376953,88.48999786376953,61142500,AMD
2022-08-30,90.05999755859375,90.1500015258789,85.33999633789062,86.94000244140625,86.94000244140625,69087100,AMD
2022-08-31,86.27999877929688,86.72000122070312,83.72000122070312,84.87000274658203,84.87000274658203,64991700,AMD
2022-09-01,82.3499984741211,82.76000213623047,78.5199966430664,82.33000183105469,82.33000183105469,94854700,AMD
2022-09-02,83.31999969482422,83.6500015258789,79.80999755859375,80.23999786376953,80.23999786376953,84924400,AMD
2022-09-06,80.41000366210938,80.88999938964844,78.37000274658203,78.72000122070312,78.72000122070312,68727300,AMD
2022-09-07,79.23999786376953,80.25,77.73999786376953,79.61000061035156,79.61000061035156,67891200,AMD
2022-09-08,80.02999877929688,83.44999694824219,79.23999786376953,82.77999877929688,82.77999877929688,89089300,AMD
2022-09-09,84.02999877929688,85.68000030517578,83.83999633789062,85.44999694824219,85.44999694824219,68907700,AMD
2022-09-12,84.88999938964844,85.3499984741211,83.45999908447266,84.63999938964844,84.63999938964844,71922500,AMD
2022-09-13,80.95999908447266,81.47000122070312,76.80000305175781,77.02999877929688,77.02999877929688,80921200,AMD
2022-09-14,77.0999984741211,78.08000183105469,75.87000274658203,77.44999694824219,77.44999694824219,71483000,AMD
2022-09-15,76.63999938964844,77.97000122070312,74.91000366210938,76.66000366210938,76.66000366210938,81818000,AMD
2022-09-16,75.62000274658203,76.81999969482422,74.68000030517578,76.51000213623047,76.51000213623047,75300200,AMD
2022-09-19,75.38999938964844,77.33999633789062,75.3499984741211,76.7699966430664,76.7699966430664,64966900,AMD
2022-09-20,76.08000183105469,76.58000183105469,74.7300033569336,75.25,75.25,51129100,AMD
2022-09-21,75.44000244140625,78.41000366210938,74.44999694824219,74.4800033569336,74.4800033569336,82069700,AMD
2022-09-22,73.88999938964844,74.29000091552734,69.16999816894531,69.5,69.5,101436900,AMD
2022-09-23,68.0,69.08000183105469,66.81999969482422,67.95999908447266,67.95999908447266,87690000,AMD
2022-09-26,67.87000274658203,68.73999786376953,66.25,66.30000305175781,66.30000305175781,82898700,AMD
2022-09-27,67.9000015258789,68.77999877929688,66.0,67.16999816894531,67.16999816894531,94871800,AMD
2022-09-28,67.11000061035156,68.80000305175781,66.55999755859375,68.36000061035156,68.36000061035156,72389500,AMD
2022-09-29,67.1500015258789,67.19999694824219,62.83000183105469,64.13999938964844,64.13999938964844,102552400,AMD
2021-09-30,143.66000366210938,144.3800048828125,141.27999877929688,141.5,140.47848510742188,89056700,AAPL
2021-10-01,141.89999389648438,142.9199981689453,139.11000061035156,142.64999389648438,141.6201629638672,94639600,AAPL
2021-10-04,141.75999450683594,142.2100067138672,138.27000427246094,139.13999938964844,138.13551330566406,98322000,AAPL
2021-10-05,139.49000549316406,142.24000549316406,139.36000061035156,141.11000061035156,140.09127807617188,80861100,AAPL
2021-10-06,139.47000122070312,142.14999389648438,138.3699951171875,142.0,140.97486877441406,83221100,AAPL
2021-10-07,143.05999755859375,144.22000122070312,142.72000122070312,143.2899932861328,142.25555419921875,61732700,AAPL
2021-10-08,144.02999877929688,144.17999267578125,142.55999755859375,142.89999389648438,141.8683624267578,58773200,AAPL
2021-10-11,142.27000427246094,144.80999755859375,141.80999755859375,142.80999755859375,141.7790069580078,64452200,AAPL
2021-10-12,143.22999572753906,143.25,141.0399932861328,141.50999450683594,140.4884033203125,73035900,AAPL
2021-10-13,141.24000549316406,141.39999389648438,139.1999969482422,140.91000366210938,139.8927459716797,78762700,AAPL
2021-10-14,142.11000061035156,143.8800048828125,141.50999450683594,143.75999450683594,142.72216796875,69907100,AAPL
2021-10-15,143.77000427246094,144.89999389648438,143.50999450683594,144.83999633789062,143.7943572998047,67940300,AAPL
2021-10-18,143.4499969482422,146.83999633789062,143.16000366210938,146.5500030517578,145.4920196533203,85589200,AAPL
2021-10-19,147.00999450683594,149.1699981689453,146.5500030517578,148.75999450683594,147.6860809326172,76378900,AAPL
2021-10-20,148.6999969482422,149.75,148.1199951171875,149.25999450683594,148.18246459960938,58418800,AAPL
2021-10-21,148.80999755859375,149.63999938964844,147.8699951171875,149.47999572753906,148.40087890625,61421000,AAPL
2021-10-22,149.69000244140625,150.17999267578125,148.63999938964844,148.69000244140625,147.6165771484375,58883400,AAPL
2021-10-25,148.67999267578125,149.3699951171875,147.6199951171875,148.63999938964844,147.5669403076172,50720600,AAPL
2021-10-26,149.3300018310547,150.83999633789062,149.00999450683594,149.32000732421875,148.2420196533203,60893400,AAPL
2021-10-27,149.36000061035156,149.72999572753906,148.49000549316406,148.85000610351562,147.77542114257812,56094900,AAPL
2021-10-28,149.82000732421875,153.1699981689453,149.72000122070312,152.57000732421875,151.46856689453125,100077900,AAPL
2021-10-29,147.22000122070312,149.94000244140625,146.41000366210938,149.8000030517578,148.71856689453125,124953200,AAPL
2021-11-01,148.99000549316406,149.6999969482422,147.8000030517578,148.9600067138672,147.8846435546875,74588300,AAPL
2021-11-02,148.66000366210938,151.57000732421875,148.64999389648438,150.02000427246094,148.93698120117188,69122000,AAPL
2021-11-03,150.38999938964844,151.97000122070312,149.82000732421875,151.49000549316406,150.3963623046875,54511500,AAPL
2021-11-04,151.5800018310547,152.42999267578125,150.63999938964844,150.9600067138672,149.8701934814453,60394600,AAPL
2021-11-05,151.88999938964844,152.1999969482422,150.05999755859375,151.27999877929688,150.40707397460938,65463900,AAPL
2021-11-08,151.41000366210938,151.57000732421875,150.16000366210938,150.44000244140625,149.57191467285156,55020900,AAPL
2021-11-09,150.1999969482422,151.42999267578125,150.05999755859375,150.80999755859375,149.93978881835938,56787900,AAPL
2021-11-10,150.02000427246094,150.1300048828125,147.85000610351562,147.9199981689453,147.0664520263672,65187100,AAPL
2021-11-11,148.9600067138672,149.42999267578125,147.67999267578125,147.8699951171875,147.01675415039062,41000000,AAPL
2021-11-12,148.42999267578125,150.39999389648438,147.47999572753906,149.99000549316406,149.12452697753906,63804000,AAPL
2021-11-15,150.3699951171875,151.8800048828125,149.42999267578125,150.0,149.13446044921875,59222800,AAPL
2021-11-16,149.94000244140625,151.49000549316406,149.33999633789062,151.0,150.12867736816406,59256200,AAPL
2021-11-17,151.0,155.0,150.99000549316406,153.49000549316406,152.60430908203125,88807000,AAPL
2021-11-18,153.7100067138672,158.6699981689453,153.0500030517578,157.8699951171875,156.95904541015625,137827700,AAPL
2021-11-19,157.64999389648438,161.02000427246094,156.52999877929688,160.5500030517578,159.62356567382812,117305600,AAPL
2021-11-22,161.67999267578125,165.6999969482422,161.0,161.02000427246094,160.0908660888672,117467900,AAPL
2021-11-23,161.1199951171875,161.8000030517578,159.05999755859375,161.41000366210938,160.47862243652344,96041900,AAPL
2021-11-24,160.75,162.13999938964844,159.63999938964844,161.94000244140625,161.0055694580078,69463600,AAPL
2021-11-26,159.57000732421875,160.4499969482422,156.36000061035156,156.80999755859375,155.90516662597656,76959800,AAPL
2021-11-29,159.3699951171875,161.19000244140625,158.7899932861328,160.24000549316406,159.31536865234375,88748200,AAPL
2021-11-30,159.99000549316406,165.52000427246094,159.9199981689453,165.3000030517578,164.34617614746094,174048100,AAPL
2021-12-01,167.47999572753906,170.3000030517578,164.52999877929688,164.77000427246094,163.81924438476562,152052500,AAPL
2021-12-02,158.74000549316406,164.1999969482422,157.8000030517578,163.75999450683594,162.8150634765625,136739200,AAPL
2021-12-03,164.02000427246094,164.9600067138672,159.72000122070312,161.83999633789062,160.90611267089844,118023100,AAPL
2021-12-06,164.2899932861328,167.8800048828125,164.27999877929688,165.32000732421875,164.36605834960938,107497000,AAPL
2021-12-07,169.0800018310547,171.5800018310547,168.33999633789062,171.17999267578125,170.19223022460938,120405400,AAPL
2021-12-08,172.1300048828125,175.9600067138672,170.6999969482422,175.0800018310547,174.0697479248047,116998900,AAPL
2021-12-09,174.91000366210938,176.75,173.9199981689453,174.55999755859375,173.552734375,108923700,AAPL
2021-12-10,175.2100067138672,179.6300048828125,174.69000244140625,179.4499969482422,178.4145050048828,115402700,AAPL
2021-12-13,181.1199951171875,182.1300048828125,175.52999877929688,175.74000549316406,174.72593688964844,153237000,AAPL
2021-12-14,175.25,177.74000549316406,172.2100067138672,174.3300018310547,173.32406616210938,139380400,AAPL
2021-12-15,175.11000061035156,179.5,172.30999755859375,179.3000030517578,178.26539611816406,131063300,AAPL
2021-12-16,179.27999877929688,181.13999938964844,170.75,172.25999450683594,171.2659912109375,150185800,AAPL
2021-12-17,169.92999267578125,173.47000122070312,169.69000244140625,171.13999938964844,170.15248107910156,195432700,AAPL
2021-12-20,168.27999877929688,170.5800018310547,167.4600067138672,169.75,168.77049255371094,107499100,AAPL
2021-12-21,171.55999755859375,173.1999969482422,169.1199951171875,172.99000549316406,171.99179077148438,91185900,AAPL
2021-12-22,173.0399932861328,175.86000061035156,172.14999389648438,175.63999938964844,174.62649536132812,92135300,AAPL
2021-12-23,175.85000610351562,176.85000610351562,175.27000427246094,176.27999877929688,175.26280212402344,68356600,AAPL
2021-12-27,177.08999633789062,180.4199981689453,177.07000732421875,180.3300018310547,179.28945922851562,74919600,AAPL
2021-12-28,180.16000366210938,181.3300018310547,178.52999877929688,179.2899932861328,178.2554473876953,79144300,AAPL
2021-12-29,179.3300018310547,180.6300048828125,178.13999938964844,179.3800048828125,178.34494018554688,62348900,AAPL
2021-12-30,179.47000122070312,180.57000732421875,178.08999633789062,178.1999969482422,177.17172241210938,59773000,AAPL
2021-12-31,178.08999633789062,179.22999572753906,177.25999450683594,177.57000732421875,176.54539489746094,64062300,AAPL
2022-01-03,177.8300018310547,182.8800048828125,177.7100067138672,182.00999450683594,180.95973205566406,104487900,AAPL
2022-01-04,182.6300048828125,182.94000244140625,179.1199951171875,179.6999969482422,178.66307067871094,99310400,AAPL
2022-01-05,179.61000061035156,180.1699981689453,174.63999938964844,174.9199981689453,173.91065979003906,94537600,AAPL
2022-01-06,172.6999969482422,175.3000030517578,171.63999938964844,172.0,171.00750732421875,96904000,AAPL
2022-01-07,172.88999938964844,174.13999938964844,171.02999877929688,172.1699981689453,171.176513671875,86709100,AAPL
2022-01-10,169.0800018310547,172.5,168.1699981689453,172.19000244140625,171.19642639160156,106765600,AAPL
2022-01-11,172.32000732421875,175.17999267578125,170.82000732421875,175.0800018310547,174.0697479248047,76138300,AAPL
2022-01-12,176.1199951171875,177.17999267578125,174.82000732421875,175.52999877929688,174.5171356201172,74805200,AAPL
2022-01-13,175.77999877929688,176.6199951171875,171.7899932861328,172.19000244140625,171.19642639160156,84505800,AAPL
2022-01-14,171.33999633789062,173.77999877929688,171.08999633789062,173.07000732421875,172.07135009765625,80440800,AAPL
2022-01-18,171.50999450683594,172.5399932861328,169.41000366210938,169.8000030517578,168.82020568847656,90956700,AAPL
2022-01-19,170.0,171.0800018310547,165.94000244140625,166.22999572753906,165.2707977294922,94815000,AAPL
2022-01-20,166.97999572753906,169.67999267578125,164.17999267578125,164.50999450683594,163.56072998046875,91420500,AAPL
2022-01-21,164.4199981689453,166.3300018310547,162.3000030517578,162.41000366210938,161.47286987304688,122848900,AAPL
2022-01-24,160.02000427246094,162.3000030517578,154.6999969482422,161.6199951171875,160.6873779296875,162294600,AAPL
2022-01-25,158.97999572753906,162.75999450683594,157.02000427246094,159.77999877929688,158.85801696777344,115798400,AAPL
2022-01-26,163.5,164.38999938964844,157.82000732421875,159.69000244140625,158.76853942871094,108275300,AAPL
2022-01-27,162.4499969482422,163.83999633789062,158.27999877929688,159.22000122070312,158.30123901367188,121954600,AAPL
2022-01-28,165.7100067138672,170.35000610351562,162.8000030517578,170.3300018310547,169.34713745117188,179935700,AAPL
2022-01-31,170.16000366210938,175.0,169.50999450683594,174.77999877929688,173.77145385742188,115541600,AAPL
2022-02-01,174.00999450683594,174.83999633789062,172.30999755859375,174.61000061035156,173.6024627685547,86213900,AAPL
2022-02-02,174.75,175.8800048828125,173.3300018310547,175.83999633789062,174.82533264160156,84914300,AAPL
2022-02-03,174.47999572753906,176.24000549316406,172.1199951171875,172.89999389648438,171.90231323242188,89418100,AAPL
2022-02-04,171.67999267578125,174.10000610351562,170.67999267578125,172.38999938964844,171.61363220214844,82465400,AAPL
2022-02-07,172.86000061035156,173.9499969482422,170.9499969482422,171.66000366210938,170.8869171142578,77251200,AAPL
2022-02-08,171.72999572753906,175.35000610351562,171.42999267578125,174.8300018310547,174.04263305664062,74829200,AAPL
2022-02-09,176.0500030517578,176.64999389648438,174.89999389648438,176.27999877929688,175.48609924316406,71285000,AAPL
2022-02-10,174.13999938964844,175.47999572753906,171.5500030517578,172.1199951171875,171.34483337402344,90865900,AAPL
2022-02-11,172.3300018310547,173.0800018310547,168.0399932861328,168.63999938964844,167.88050842285156,98670700,AAPL
2022-02-14,167.3699951171875,169.5800018310547,166.55999755859375,168.8800048828125,168.1194305419922,86185500,AAPL
2022-02-15,170.97000122070312,172.9499969482422,170.25,172.7899932861328,172.01182556152344,62527400,AAPL
2022-02-16,171.85000610351562,173.33999633789062,170.0500030517578,172.5500030517578,171.77291870117188,61177400,AAPL
2022-02-17,171.02999877929688,171.91000366210938,168.47000122070312,168.8800048828125,168.1194305419922,69589300,AAPL
2022-02-18,169.82000732421875,170.5399932861328,166.19000244140625,167.3000030517578,166.5465545654297,82772700,AAPL
2022-02-22,164.97999572753906,166.69000244140625,162.14999389648438,164.32000732421875,163.57998657226562,91162800,AAPL
2022-02-23,165.5399932861328,166.14999389648438,159.75,160.07000732421875,159.34912109375,90009200,AAPL
2022-02-24,152.5800018310547,162.85000610351562,152.0,162.74000549316406,162.00709533691406,141147500,AAPL
2022-02-25,163.83999633789062,165.1199951171875,160.8699951171875,164.85000610351562,164.1075897216797,91974200,AAPL
2022-02-28,163.05999755859375,165.4199981689453,162.42999267578125,165.1199951171875,164.37635803222656,95056600,AAPL
2022-03-01,164.6999969482422,166.60000610351562,161.97000122070312,163.1999969482422,162.4650115966797,83474400,AAPL
2022-03-02,164.38999938964844,167.36000061035156,162.9499969482422,166.55999755859375,165.8098907470703,79724800,AAPL
2022-03-03,168.47000122070312,168.91000366210938,165.5500030517578,166.22999572753906,165.4813690185547,76678400,AAPL
2022-03-04,164.49000549316406,165.5500030517578,162.10000610351562,163.1699981689453,162.4351348876953,83737200,AAPL
2022-03-07,163.36000061035156,165.02000427246094,159.0399932861328,159.3000030517578,158.5825958251953,96418800,AAPL
2022-03-08,158.82000732421875,162.8800048828125,155.8000030517578,157.44000244140625,156.73094177246094,131148300,AAPL
2022-03-09,161.47999572753906,163.41000366210938,159.41000366210938,162.9499969482422,162.2161407470703,91454900,AAPL
2022-03-10,160.1999969482422,160.38999938964844,155.97999572753906,158.52000427246094,157.8061065673828,105342000,AAPL
2022-03-11,158.92999267578125,159.27999877929688,154.5,154.72999572753906,154.0331573486328,96970100,AAPL
2022-03-14,151.4499969482422,154.1199951171875,150.10000610351562,150.6199951171875,149.941650390625,108732100,AAPL
2022-03-15,150.89999389648438,155.57000732421875,150.3800048828125,155.08999633789062,154.3915252685547,92964300,AAPL
2022-03-16,157.0500030517578,160.0,154.4600067138672,159.58999633789062,158.87127685546875,102300200,AAPL
2022-03-17,158.61000061035156,161.0,157.6300048828125,160.6199951171875,159.89663696289062,75615400,AAPL
2022-03-18,160.50999450683594,164.47999572753906,159.75999450683594,163.97999572753906,163.24151611328125,123511700,AAPL
2022-03-21,163.50999450683594,166.35000610351562,163.00999450683594,165.3800048828125,164.6352081298828,95811400,AAPL
2022-03-22,165.50999450683594,169.4199981689453,164.91000366210938,168.82000732421875,168.05970764160156,81532000,AAPL
2022-03-23,167.99000549316406,172.63999938964844,167.64999389648438,170.2100067138672,169.44345092773438,98062700,AAPL
2022-03-24,171.05999755859375,174.13999938964844,170.2100067138672,174.07000732421875,173.2860565185547,90131400,AAPL
2022-03-25,173.8800048828125,175.27999877929688,172.75,174.72000122070312,173.93313598632812,80546200,AAPL
2022-03-28,172.1699981689453,175.72999572753906,172.0,175.60000610351562,174.80917358398438,90371900,AAPL
2022-03-29,176.69000244140625,179.00999450683594,176.33999633789062,178.9600067138672,178.15403747558594,100589400,AAPL
2022-03-30,178.5500030517578,179.61000061035156,176.6999969482422,177.77000427246094,176.9694061279297,92633200,AAPL
2022-03-31,177.83999633789062,178.02999877929688,174.39999389648438,174.61000061035156,173.82362365722656,103049300,AAPL
2022-04-01,174.02999877929688,174.8800048828125,171.94000244140625,174.30999755859375,173.5249786376953,78751300,AAPL
2022-04-04,174.57000732421875,178.49000549316406,174.44000244140625,178.44000244140625,177.63636779785156,76468400,AAPL
2022-04-05,177.5,178.3000030517578,174.4199981689453,175.05999755859375,174.2716064453125,73401800,AAPL
2022-04-06,172.36000061035156,173.6300048828125,170.1300048828125,171.8300018310547,171.05615234375,89058800,AAPL
2022-04-07,171.16000366210938,173.36000061035156,169.85000610351562,172.13999938964844,171.36474609375,77594700,AAPL
2022-04-08,171.77999877929688,171.77999877929688,169.1999969482422,170.08999633789062,169.323974609375,76575500,AAPL
2022-04-11,168.7100067138672,169.02999877929688,165.5,165.75,165.00352478027344,72246700,AAPL
2022-04-12,168.02000427246094,169.8699951171875,166.63999938964844,167.66000366210938,166.90493774414062,79265200,AAPL
2022-04-13,167.38999938964844,171.0399932861328,166.77000427246094,170.39999389648438,169.63258361816406,70618900,AAPL
2022-04-14,170.6199951171875,171.27000427246094,165.0399932861328,165.2899932861328,164.5456085205078,75329400,AAPL
2022-04-18,163.9199981689453,166.60000610351562,163.57000732421875,165.07000732421875,164.32659912109375,69023900,AAPL
2022-04-19,165.02000427246094,167.82000732421875,163.91000366210938,167.39999389648438,166.64610290527344,67723800,AAPL
2022-04-20,168.75999450683594,168.8800048828125,166.10000610351562,167.22999572753906,166.4768524169922,67929800,AAPL
2022-04-21,168.91000366210938,171.52999877929688,165.91000366210938,166.4199981689453,165.67051696777344,87227800,AAPL
2022-04-22,166.4600067138672,167.8699951171875,161.5,161.7899932861328,161.0613555908203,84882400,AAPL
2022-04-25,161.1199951171875,163.1699981689453,158.4600067138672,162.8800048828125,162.14645385742188,96046400,AAPL
2022-04-26,162.25,162.33999633789062,156.72000122070312,156.8000030517578,156.09384155273438,95623200,AAPL
2022-04-27,155.91000366210938,159.7899932861328,155.3800048828125,156.57000732421875,155.86488342285156,88063200,AAPL
2022-04-28,159.25,164.52000427246094,158.92999267578125,163.63999938964844,162.9030303955078,130216800,AAPL
2022-04-29,161.83999633789062,166.1999969482422,157.25,157.64999389648438,156.94000244140625,131747600,AAPL
2022-05-02,156.7100067138672,158.22999572753906,153.27000427246094,157.9600067138672,157.2486114501953,123055300,AAPL
2022-05-03,158.14999389648438,160.7100067138672,156.32000732421875,159.47999572753906,158.7617645263672,88966500,AAPL
2022-05-04,159.6699981689453,166.47999572753906,159.25999450683594,166.02000427246094,165.27230834960938,108256500,AAPL
2022-05-05,163.85000610351562,164.0800018310547,154.9499969482422,156.77000427246094,156.06398010253906,130525300,AAPL
2022-05-06,156.00999450683594,159.44000244140625,154.17999267578125,157.27999877929688,156.80172729492188,116124600,AAPL
2022-05-09,154.92999267578125,155.8300018310547,151.49000549316406,152.05999755859375,151.59759521484375,131577900,AAPL
2022-05-10,155.52000427246094,156.74000549316406,152.92999267578125,154.50999450683594,154.04013061523438,115366700,AAPL
2022-05-11,153.5,155.4499969482422,145.80999755859375,146.5,146.05450439453125,142689800,AAPL
2022-05-12,142.77000427246094,146.1999969482422,138.8000030517578,142.55999755859375,142.12648010253906,182602000,AAPL
2022-05-13,144.58999633789062,148.10000610351562,143.11000061035156,147.11000061035156,146.6626434326172,113990900,AAPL
2022-05-16,145.5500030517578,147.52000427246094,144.17999267578125,145.5399932861328,145.097412109375,86643800,AAPL
2022-05-17,148.86000061035156,149.77000427246094,146.67999267578125,149.24000549316406,148.7861785888672,78336300,AAPL
2022-05-18,146.85000610351562,147.36000061035156,139.89999389648438,140.82000732421875,140.39178466796875,109742900,AAPL
2022-05-19,139.8800048828125,141.66000366210938,136.60000610351562,137.35000610351562,136.93234252929688,136095600,AAPL
2022-05-20,139.08999633789062,140.6999969482422,132.61000061035156,137.58999633789062,137.17160034179688,137426100,AAPL
2022-05-23,137.7899932861328,143.25999450683594,137.64999389648438,143.11000061035156,142.67481994628906,117726300,AAPL
2022-05-24,140.80999755859375,141.97000122070312,137.3300018310547,140.36000061035156,139.9331817626953,104132700,AAPL
2022-05-25,138.42999267578125,141.7899932861328,138.33999633789062,140.52000427246094,140.0926971435547,92482700,AAPL
2022-05-26,137.38999938964844,144.33999633789062,137.13999938964844,143.77999877929688,143.3427734375,90601500,AAPL
2022-05-27,145.38999938964844,149.67999267578125,145.25999450683594,149.63999938964844,149.18495178222656,90978500,AAPL
2022-05-31,149.07000732421875,150.66000366210938,146.83999633789062,148.83999633789062,148.38739013671875,103718400,AAPL
2022-06-01,149.89999389648438,151.74000549316406,147.67999267578125,148.7100067138672,148.25779724121094,74286600,AAPL
2022-06-02,147.8300018310547,151.27000427246094,146.86000061035156,151.2100067138672,150.75018310546875,72348100,AAPL
2022-06-03,146.89999389648438,147.97000122070312,144.4600067138672,145.3800048828125,144.9379119873047,88570300,AAPL
2022-06-06,147.02999877929688,148.57000732421875,144.89999389648438,146.13999938964844,145.6956024169922,71598400,AAPL
2022-06-07,144.35000610351562,149.0,144.10000610351562,148.7100067138672,148.25779724121094,67808200,AAPL
2022-06-08,148.5800018310547,149.8699951171875,147.4600067138672,147.9600067138672,147.51007080078125,53950200,AAPL
2022-06-09,147.0800018310547,147.9499969482422,142.52999877929688,142.63999938964844,142.2062530517578,69473000,AAPL
2022-06-10,140.27999877929688,140.75999450683594,137.05999755859375,137.1300048828125,136.7130126953125,91437900,AAPL
2022-06-13,132.8699951171875,135.1999969482422,131.44000244140625,131.8800048828125,131.4789581298828,122207100,AAPL
2022-06-14,133.1300048828125,133.88999938964844,131.47999572753906,132.75999450683594,132.3562774658203,84784300,AAPL
2022-06-15,134.2899932861328,137.33999633789062,132.16000366210938,135.42999267578125,135.01815795898438,91533000,AAPL
2022-06-16,132.0800018310547,132.38999938964844,129.0399932861328,130.05999755859375,129.66448974609375,108123900,AAPL
2022-06-17,130.07000732421875,133.0800018310547,129.80999755859375,131.55999755859375,131.15992736816406,134520300,AAPL
2022-06-21,133.4199981689453,137.05999755859375,133.32000732421875,135.8699951171875,135.45681762695312,81000500,AAPL
2022-06-22,134.7899932861328,137.75999450683594,133.91000366210938,135.35000610351562,134.93841552734375,73409200,AAPL
2022-06-23,136.82000732421875,138.58999633789062,135.6300048828125,138.27000427246094,137.8495330810547,72433800,AAPL
2022-06-24,139.89999389648438,141.91000366210938,139.77000427246094,141.66000366210938,141.22923278808594,89116800,AAPL
2022-06-27,142.6999969482422,143.49000549316406,140.97000122070312,141.66000366210938,141.22923278808594,70207900,AAPL
2022-06-28,142.1300048828125,143.4199981689453,137.32000732421875,137.44000244140625,137.02206420898438,67083400,AAPL
2022-06-29,137.4600067138672,140.6699981689453,136.6699981689453,139.22999572753906,138.80661010742188,66242400,AAPL
2022-06-30,137.25,138.3699951171875,133.77000427246094,136.72000122070312,136.3042449951172,98964500,AAPL
2022-07-01,136.0399932861328,139.0399932861328,135.66000366210938,138.92999267578125,138.50750732421875,71051600,AAPL
2022-07-05,137.77000427246094,141.61000061035156,136.92999267578125,141.55999755859375,141.12953186035156,73353800,AAPL
2022-07-06,141.35000610351562,144.1199951171875,141.0800018310547,142.9199981689453,142.48538208007812,74064300,AAPL
2022-07-07,143.2899932861328,146.5500030517578,143.27999877929688,146.35000610351562,145.90496826171875,66253700,AAPL
2022-07-08,145.25999450683594,147.5500030517578,145.0,147.0399932861328,146.5928497314453,64547800,AAPL
2022-07-11,145.6699981689453,146.63999938964844,143.77999877929688,144.8699951171875,144.42945861816406,63141600,AAPL
2022-07-12,145.75999450683594,148.4499969482422,145.0500030517578,145.86000061035156,145.41644287109375,77588800,AAPL
2022-07-13,142.99000549316406,146.4499969482422,142.1199951171875,145.49000549316406,145.04757690429688,71185600,AAPL
2022-07-14,144.0800018310547,148.9499969482422,143.25,148.47000122070312,148.01852416992188,78140700,AAPL
2022-07-15,149.77999877929688,150.86000061035156,148.1999969482422,150.1699981689453,149.7133331298828,76259900,AAPL
2022-07-18,150.74000549316406,151.57000732421875,146.6999969482422,147.07000732421875,146.62278747558594,81420900,AAPL
2022-07-19,147.9199981689453,151.22999572753906,146.91000366210938,151.0,150.5408172607422,82982400,AAPL
2022-07-20,151.1199951171875,153.72000122070312,150.3699951171875,153.0399932861328,152.57461547851562,64823400,AAPL
2022-07-21,154.5,155.57000732421875,151.94000244140625,155.35000610351562,154.87759399414062,65086600,AAPL
2022-07-22,155.38999938964844,156.27999877929688,153.41000366210938,154.08999633789062,153.6214141845703,66675400,AAPL
2022-07-25,154.00999450683594,155.0399932861328,152.27999877929688,152.9499969482422,152.48489379882812,53623900,AAPL
2022-07-26,152.25999450683594,153.08999633789062,150.8000030517578,151.60000610351562,151.1389923095703,55138700,AAPL
2022-07-27,152.5800018310547,157.3300018310547,152.16000366210938,156.7899932861328,156.31320190429688,78620700,AAPL
2022-07-28,156.97999572753906,157.63999938964844,154.41000366210938,157.35000610351562,156.87152099609375,81378700,AAPL
2022-07-29,161.24000549316406,163.6300048828125,159.5,162.50999450683594,162.01580810546875,101786900,AAPL
2022-08-01,161.00999450683594,163.58999633789062,160.88999938964844,161.50999450683594,161.0188446044922,67829400,AAPL
2022-08-02,160.10000610351562,162.41000366210938,159.6300048828125,160.00999450683594,159.52340698242188,59907000,AAPL
2022-08-03,160.83999633789062,166.58999633789062,160.75,166.1300048828125,165.62481689453125,82507500,AAPL
2022-08-04,166.00999450683594,167.19000244140625,164.42999267578125,165.80999755859375,165.3057861328125,55474100,AAPL
2022-08-05,163.2100067138672,165.85000610351562,163.0,165.35000610351562,165.076171875,56697000,AAPL
2022-08-08,166.3699951171875,167.80999755859375,164.1999969482422,164.8699951171875,164.59695434570312,60276900,AAPL
2022-08-09,164.02000427246094,165.82000732421875,163.25,164.9199981689453,164.64686584472656,63135500,AAPL
2022-08-10,167.67999267578125,169.33999633789062,166.89999389648438,169.24000549316406,168.95973205566406,70170500,AAPL
2022-08-11,170.05999755859375,170.99000549316406,168.19000244140625,168.49000549316406,168.21096801757812,57149200,AAPL
2022-08-12,169.82000732421875,172.1699981689453,169.39999389648438,172.10000610351562,171.8149871826172,68039400,AAPL
2022-08-15,171.52000427246094,173.38999938964844,171.35000610351562,173.19000244140625,172.90318298339844,54091700,AAPL
2022-08-16,172.77999877929688,173.7100067138672,171.66000366210938,173.02999877929688,172.74343872070312,56377100,AAPL
2022-08-17,172.77000427246094,176.14999389648438,172.57000732421875,174.5500030517578,174.26092529296875,79542000,AAPL
2022-08-18,173.75,174.89999389648438,173.1199951171875,174.14999389648438,173.86158752441406,62290100,AAPL
2022-08-19,173.02999877929688,173.74000549316406,171.30999755859375,171.52000427246094,171.23594665527344,70346300,AAPL
2022-08-22,169.69000244140625,169.86000061035156,167.13999938964844,167.57000732421875,167.29249572753906,69026800,AAPL
2022-08-23,167.0800018310547,168.7100067138672,166.64999389648438,167.22999572753906,166.9530487060547,54147100,AAPL
2022-08-24,167.32000732421875,168.11000061035156,166.25,167.52999877929688,167.25254821777344,53841500,AAPL
2022-08-25,168.77999877929688,170.13999938964844,168.35000610351562,170.02999877929688,169.7484130859375,51218200,AAPL
2022-08-26,170.57000732421875,171.0500030517578,163.55999755859375,163.6199951171875,163.34901428222656,78961000,AAPL
2022-08-29,161.14999389648438,162.89999389648438,159.82000732421875,161.3800048828125,161.1127471923828,73314000,AAPL
2022-08-30,162.1300048828125,162.55999755859375,157.72000122070312,158.91000366210938,158.64683532714844,77906200,AAPL
2022-08-31,160.30999755859375,160.5800018310547,157.13999938964844,157.22000122070312,156.95962524414062,87991100,AAPL
2022-09-01,156.63999938964844,158.4199981689453,154.6699981689453,157.9600067138672,157.6984100341797,74229900,AAPL
2022-09-02,159.75,160.36000061035156,154.97000122070312,155.80999755859375,155.5519561767578,76957800,AAPL
2022-09-06,156.47000122070312,157.08999633789062,153.69000244140625,154.52999877929688,154.27407836914062,73714800,AAPL
2022-09-07,154.82000732421875,156.6699981689453,153.61000061035156,155.9600067138672,155.70172119140625,87449600,AAPL
2022-09-08,154.63999938964844,156.36000061035156,152.67999267578125,154.4600067138672,154.20420837402344,84923800,AAPL
2022-09-09,155.47000122070312,157.82000732421875,154.75,157.3699951171875,157.109375,68028800,AAPL
2022-09-12,159.58999633789062,164.25999450683594,159.3000030517578,163.42999267578125,163.15933227539062,104956000,AAPL
2022-09-13,159.89999389648438,160.5399932861328,153.3699951171875,153.83999633789062,153.58522033691406,122656600,AAPL
2022-09-14,154.7899932861328,157.10000610351562,153.61000061035156,155.30999755859375,155.0527801513672,87965400,AAPL
2022-09-15,154.64999389648438,155.24000549316406,151.3800048828125,152.3699951171875,152.11764526367188,90481100,AAPL
2022-09-16,151.2100067138672,151.35000610351562,148.3699951171875,150.6999969482422,150.45042419433594,162278800,AAPL
2022-09-19,149.30999755859375,154.55999755859375,149.10000610351562,154.47999572753906,154.22415161132812,81474200,AAPL
2022-09-20,153.39999389648438,158.0800018310547,153.0800018310547,156.89999389648438,156.64015197753906,107689800,AAPL
2022-09-21,157.33999633789062,158.74000549316406,153.60000610351562,153.72000122070312,153.46542358398438,101696800,AAPL
2022-09-22,152.3800048828125,154.47000122070312,150.91000366210938,152.74000549316406,152.48704528808594,86652500,AAPL
2022-09-23,151.19000244140625,151.47000122070312,148.55999755859375,150.42999267578125,150.1808624267578,96029900,AAPL
2022-09-26,149.66000366210938,153.77000427246094,149.63999938964844,150.77000427246094,150.5203094482422,93339400,AAPL
2022-09-27,152.74000549316406,154.72000122070312,149.9499969482422,151.75999450683594,151.5086669921875,84442700,AAPL
2022-09-28,147.63999938964844,150.63999938964844,144.83999633789062,149.83999633789062,149.5918426513672,146691400,AAPL
2022-09-29,146.10000610351562,146.72000122070312,140.67999267578125,142.47999572753906,142.24403381347656,128138200,AAPL
2021-09-30,608.0499877929688,619.0,608.0499877929688,610.3400268554688,610.3400268554688,6612600,NFLX
2021-10-01,604.239990234375,614.989990234375,597.510009765625,613.1500244140625,613.1500244140625,4090800,NFLX
2021-10-04,613.3900146484375,626.1300048828125,594.6799926757812,603.3499755859375,603.3499755859375,4995900,NFLX
2021-10-05,606.9400024414062,640.3900146484375,606.8900146484375,634.8099975585938,634.8099975585938,9534300,NFLX
2021-10-06,628.1799926757812,639.8699951171875,626.3599853515625,639.0999755859375,639.0999755859375,4580400,NFLX
2021-10-07,642.22998046875,646.8400268554688,630.4500122070312,631.8499755859375,631.8499755859375,3556900,NFLX
2021-10-08,634.1699829101562,643.7999877929688,630.8599853515625,632.6599731445312,632.6599731445312,3272100,NFLX
2021-10-11,633.2000122070312,639.4199829101562,626.780029296875,627.0399780273438,627.0399780273438,2862500,NFLX
2021-10-12,633.02001953125,637.6599731445312,621.989990234375,624.9400024414062,624.9400024414062,3227300,NFLX
2021-10-13,632.1799926757812,632.1799926757812,622.0999755859375,629.760009765625,629.760009765625,2420300,NFLX
2021-10-14,632.22998046875,636.8800048828125,626.7899780273438,633.7999877929688,633.7999877929688,2671700,NFLX
2021-10-15,638.0,639.4199829101562,625.1599731445312,628.2899780273438,628.2899780273438,4116900,NFLX
2021-10-18,632.0999755859375,638.4099731445312,620.5900268554688,637.969970703125,637.969970703125,4669100,NFLX
2021-10-19,636.969970703125,641.0,632.2999877929688,639.0,639.0,7633100,NFLX
2021-10-20,625.5700073242188,637.4000244140625,617.1500244140625,625.1400146484375,625.1400146484375,10622000,NFLX
2021-10-21,628.8900146484375,654.010009765625,628.6500244140625,653.1599731445312,653.1599731445312,8437100,NFLX
2021-10-22,651.8099975585938,665.4600219726562,651.8099975585938,664.780029296875,664.780029296875,6186000,NFLX
2021-10-25,663.739990234375,675.8800048828125,657.0700073242188,671.6599731445312,671.6599731445312,3833500,NFLX
2021-10-26,673.760009765625,676.489990234375,662.77001953125,668.52001953125,668.52001953125,2904800,NFLX
2021-10-27,669.0,671.4099731445312,661.8499755859375,662.9199829101562,662.9199829101562,2276900,NFLX
2021-10-28,670.9500122070312,676.7999877929688,668.030029296875,674.0499877929688,674.0499877929688,2859400,NFLX
2021-10-29,673.0599975585938,690.969970703125,671.239990234375,690.3099975585938,690.3099975585938,3825300,NFLX
2021-11-01,689.0599975585938,689.969970703125,676.5399780273438,681.1699829101562,681.1699829101562,3110900,NFLX
2021-11-02,683.1099853515625,687.6799926757812,673.8200073242188,677.719970703125,677.719970703125,3888600,NFLX
2021-11-03,677.27001953125,689.3900146484375,677.27001953125,688.2899780273438,688.2899780273438,2334900,NFLX
2021-11-04,685.8900146484375,685.9400024414062,665.5,668.4000244140625,668.4000244140625,4865000,NFLX
2021-11-05,663.969970703125,665.6400146484375,645.010009765625,645.719970703125,645.719970703125,5283500,NFLX
2021-11-08,650.2899780273438,656.0,643.7899780273438,651.4500122070312,651.4500122070312,2887500,NFLX
2021-11-09,653.7000122070312,660.5,650.52001953125,655.989990234375,655.989990234375,2415600,NFLX
2021-11-10,653.010009765625,660.3300170898438,642.1099853515625,646.9099731445312,646.9099731445312,2405800,NFLX
2021-11-11,650.239990234375,665.8200073242188,649.7100219726562,657.5800170898438,657.5800170898438,2868300,NFLX
2021-11-12,660.010009765625,683.3400268554688,653.8200073242188,682.6099853515625,682.6099853515625,4198400,NFLX
2021-11-15,681.239990234375,685.260009765625,671.489990234375,679.3300170898438,679.3300170898438,2872200,NFLX
2021-11-16,678.27001953125,688.3599853515625,676.9000244140625,687.4000244140625,687.4000244140625,2077400,NFLX
2021-11-17,690.0,700.989990234375,686.0900268554688,691.6900024414062,691.6900024414062,2732800,NFLX
2021-11-18,691.6099853515625,691.739990234375,679.739990234375,682.02001953125,682.02001953125,2012900,NFLX
2021-11-19,692.3499755859375,694.1599731445312,675.0,678.7999877929688,678.7999877929688,2613700,NFLX
2021-11-22,676.02001953125,679.47998046875,656.469970703125,659.2000122070312,659.2000122070312,2764400,NFLX
2021-11-23,658.1799926757812,666.4299926757812,646.0499877929688,654.0599975585938,654.0599975585938,2320200,NFLX
2021-11-24,658.010009765625,661.4400024414062,651.0999755859375,658.2899780273438,658.2899780273438,1867300,NFLX
2021-11-26,675.0,676.4099731445312,660.6699829101562,665.6400146484375,665.6400146484375,2872500,NFLX
2021-11-29,663.2000122070312,667.989990234375,658.2899780273438,663.8400268554688,663.8400268554688,2529400,NFLX
2021-11-30,668.2000122070312,675.3800048828125,640.010009765625,641.9000244140625,641.9000244140625,5608900,NFLX
2021-12-01,649.47998046875,654.52001953125,617.0700073242188,617.77001953125,617.77001953125,3882800,NFLX
2021-12-02,617.0999755859375,625.3599853515625,612.8800048828125,616.469970703125,616.469970703125,3331100,NFLX
2021-12-03,622.75,625.5,594.0,602.1300048828125,602.1300048828125,4829300,NFLX
2021-12-06,606.010009765625,617.2899780273438,601.0,612.6900024414062,612.6900024414062,3075700,NFLX
2021-12-07,619.8300170898438,628.8900146484375,611.4000244140625,625.5800170898438,625.5800170898438,3125200,NFLX
2021-12-08,630.0,632.4600219726562,623.2000122070312,628.0800170898438,628.0800170898438,2220300,NFLX
2021-12-09,627.5800170898438,630.239990234375,610.4400024414062,611.0,611.0,2376300,NFLX
2021-12-10,616.780029296875,617.739990234375,605.8800048828125,611.6599731445312,611.6599731445312,2748800,NFLX
2021-12-13,612.0,612.6400146484375,599.52001953125,604.5599975585938,604.5599975585938,2517900,NFLX
2021-12-14,598.7100219726562,602.2899780273438,588.1300048828125,597.989990234375,597.989990234375,2984500,NFLX
2021-12-15,598.1799926757812,605.6900024414062,584.510009765625,605.0399780273438,605.0399780273438,2866200,NFLX
2021-12-16,597.0900268554688,602.8300170898438,588.0,591.0599975585938,591.0599975585938,3143200,NFLX
2021-12-17,591.6099853515625,593.25,581.739990234375,586.72998046875,586.72998046875,4386900,NFLX
2021-12-20,586.4299926757812,602.8800048828125,584.260009765625,593.739990234375,593.739990234375,3358400,NFLX
2021-12-21,597.5399780273438,607.8200073242188,593.8599853515625,604.9199829101562,604.9199829101562,2319400,NFLX
2021-12-22,603.3599853515625,614.8200073242188,602.6300048828125,614.239990234375,614.239990234375,2335700,NFLX
2021-12-23,616.4000244140625,616.8800048828125,607.5700073242188,614.0900268554688,614.0900268554688,1621100,NFLX
2021-12-27,615.0,615.0,609.25,613.1199951171875,613.1199951171875,2061500,NFLX
2021-12-28,614.9500122070312,618.4099731445312,609.6900024414062,610.7100219726562,610.7100219726562,1882800,NFLX
2021-12-29,610.7100219726562,613.97998046875,604.6799926757812,610.5399780273438,610.5399780273438,1287200,NFLX
2021-12-30,612.989990234375,620.6099853515625,611.239990234375,612.0900268554688,612.0900268554688,1625100,NFLX
2021-12-31,610.010009765625,614.0800170898438,602.0499877929688,602.4400024414062,602.4400024414062,1995900,NFLX
2022-01-03,605.6099853515625,609.989990234375,590.5599975585938,597.3699951171875,597.3699951171875,3067500,NFLX
2022-01-04,599.9099731445312,600.4099731445312,581.5999755859375,591.1500244140625,591.1500244140625,4393100,NFLX
2022-01-05,592.0,592.8400268554688,566.8800048828125,567.52001953125,567.52001953125,4148700,NFLX
2022-01-06,554.3400268554688,563.3599853515625,542.010009765625,553.2899780273438,553.2899780273438,5711800,NFLX
2022-01-07,549.4600219726562,553.4299926757812,538.219970703125,541.0599975585938,541.0599975585938,3382900,NFLX
2022-01-10,538.489990234375,543.6900024414062,526.3200073242188,539.8499755859375,539.8499755859375,4486100,NFLX
2022-01-11,536.989990234375,543.9099731445312,530.0700073242188,540.8400268554688,540.8400268554688,3077800,NFLX
2022-01-12,544.27001953125,544.27001953125,532.02001953125,537.219970703125,537.219970703125,3787400,NFLX
2022-01-13,537.0599975585938,540.7899780273438,518.260009765625,519.2000122070312,519.2000122070312,4475100,NFLX
2022-01-14,517.5999755859375,538.3699951171875,511.8800048828125,525.6900024414062,525.6900024414062,7861100,NFLX
2022-01-18,520.0800170898438,521.75,508.67999267578125,510.79998779296875,510.79998779296875,4839100,NFLX
2022-01-19,515.0,523.2100219726562,510.510009765625,515.8599853515625,515.8599853515625,4353500,NFLX
2022-01-20,517.75,526.6400146484375,506.92999267578125,508.25,508.25,12659000,NFLX
2022-01-21,400.42999267578125,409.1499938964844,379.989990234375,397.5,397.5,58904300,NFLX
2022-01-24,383.9100036621094,387.260009765625,351.4599914550781,387.1499938964844,387.1499938964844,32346000,NFLX
2022-01-25,379.1400146484375,387.7099914550781,365.1300048828125,366.4200134277344,366.4200134277344,15145800,NFLX
2022-01-26,378.2699890136719,382.6600036621094,356.6199951171875,359.70001220703125,359.70001220703125,12684000,NFLX
2022-01-27,382.05999755859375,394.79998779296875,378.1000061035156,386.70001220703125,386.70001220703125,24324700,NFLX
2022-01-28,386.760009765625,387.0,372.0799865722656,384.3599853515625,384.3599853515625,11966600,NFLX
2022-01-31,401.9700012207031,427.70001220703125,398.20001220703125,427.1400146484375,427.1400146484375,20047500,NFLX
2022-02-01,432.9599914550781,458.4800109863281,425.5400085449219,457.1300048828125,457.1300048828125,22568100,NFLX
2022-02-02,448.25,451.9800109863281,426.4800109863281,429.4800109863281,429.4800109863281,14346000,NFLX
2022-02-03,421.44000244140625,429.260009765625,404.2799987792969,405.6000061035156,405.6000061035156,9905200,NFLX
2022-02-04,407.30999755859375,412.7699890136719,396.6400146484375,410.1700134277344,410.1700134277344,7789800,NFLX
2022-02-07,410.1700134277344,412.3500061035156,393.54998779296875,402.1000061035156,402.1000061035156,8232900,NFLX
2022-02-08,398.17999267578125,406.6099853515625,395.8299865722656,403.5299987792969,403.5299987792969,6818500,NFLX
2022-02-09,408.6499938964844,412.9800109863281,398.7900085449219,412.8900146484375,412.8900146484375,7738200,NFLX
2022-02-10,402.1000061035156,408.0,396.3599853515625,406.2699890136719,406.2699890136719,8452900,NFLX
2022-02-11,405.3299865722656,411.6099853515625,387.6499938964844,391.30999755859375,391.30999755859375,7558900,NFLX
2022-02-14,387.5899963378906,409.3599853515625,386.8900146484375,396.57000732421875,396.57000732421875,7202200,NFLX
2022-02-15,403.7900085449219,409.1600036621094,401.010009765625,407.4599914550781,407.4599914550781,5392300,NFLX
2022-02-16,401.5299987792969,401.55999755859375,390.3800048828125,398.0799865722656,398.0799865722656,5277700,NFLX
2022-02-17,394.239990234375,399.1099853515625,385.70001220703125,386.6700134277344,386.6700134277344,4669200,NFLX
2022-02-18,392.5299987792969,402.8699951171875,389.04998779296875,391.2900085449219,391.2900085449219,6801700,NFLX
2022-02-22,388.95001220703125,392.4200134277344,373.0199890136719,377.3800048828125,377.3800048828125,6697500,NFLX
2022-02-23,382.7200012207031,386.0,366.6600036621094,367.4599914550781,367.4599914550781,4614300,NFLX
2022-02-24,355.0899963378906,390.7300109863281,354.7200012207031,390.0299987792969,390.0299987792969,7068700,NFLX
2022-02-25,386.6099853515625,391.2900085449219,375.5799865722656,390.79998779296875,390.79998779296875,4841600,NFLX
2022-02-28,387.3299865722656,397.75,382.1300048828125,394.5199890136719,394.5199890136719,5035000,NFLX
2022-03-01,391.6000061035156,395.0,383.7099914550781,386.239990234375,386.239990234375,3290400,NFLX
2022-03-02,388.92999267578125,389.2200012207031,375.2099914550781,380.0299987792969,380.0299987792969,5356800,NFLX
2022-03-03,386.0,386.1199951171875,364.6499938964844,368.07000732421875,368.07000732421875,6076800,NFLX
2022-03-04,368.0,374.82000732421875,357.1700134277344,361.7300109863281,361.7300109863281,5325500,NFLX
2022-03-07,360.4100036621094,362.0,350.20001220703125,350.260009765625,350.260009765625,5708400,NFLX
2022-03-08,349.79998779296875,358.8599853515625,340.6700134277344,341.760009765625,341.760009765625,6428700,NFLX
2022-03-09,357.69000244140625,364.1400146484375,350.510009765625,358.7900085449219,358.7900085449219,6520200,NFLX
2022-03-10,356.20001220703125,367.0199890136719,353.29998779296875,356.7699890136719,356.7699890136719,4807800,NFLX
2022-03-11,361.19000244140625,363.3599853515625,340.0,340.32000732421875,340.32000732421875,4819900,NFLX
2022-03-14,338.7200012207031,341.32000732421875,329.82000732421875,331.010009765625,331.010009765625,5907800,NFLX
2022-03-15,335.1000061035156,345.3599853515625,332.3599853515625,343.75,343.75,5460600,NFLX
2022-03-16,348.20001220703125,359.989990234375,343.05999755859375,357.5299987792969,357.5299987792969,6982500,NFLX
2022-03-17,359.70001220703125,373.30999755859375,354.8800048828125,371.3999938964844,371.3999938964844,5818300,NFLX
2022-03-18,372.0,381.79998779296875,368.4700012207031,380.6000061035156,380.6000061035156,8324800,NFLX
2022-03-21,378.0199890136719,381.82000732421875,368.94000244140625,374.5899963378906,374.5899963378906,4866500,NFLX
2022-03-22,371.1400146484375,386.6600036621094,366.760009765625,382.9200134277344,382.9200134277344,4242800,NFLX
2022-03-23,379.7699890136719,382.4599914550781,374.489990234375,374.489990234375,374.489990234375,3729000,NFLX
2022-03-24,379.760009765625,379.760009765625,368.8999938964844,375.7099914550781,375.7099914550781,3888500,NFLX
2022-03-25,377.07000732421875,377.6400146484375,366.42999267578125,373.8500061035156,373.8500061035156,3574500,NFLX
2022-03-28,375.2300109863281,380.2799987792969,366.7300109863281,378.510009765625,378.510009765625,4323400,NFLX
2022-03-29,384.3900146484375,396.5,380.3299865722656,391.82000732421875,391.82000732421875,5880700,NFLX
2022-03-30,389.54998779296875,392.70001220703125,378.6300048828125,381.4700012207031,381.4700012207031,4023300,NFLX
2022-03-31,383.5899963378906,384.0,373.6099853515625,374.5899963378906,374.5899963378906,4134700,NFLX
2022-04-01,376.79998779296875,380.8699951171875,368.5,373.4700012207031,373.4700012207031,4644200,NFLX
2022-04-04,373.54998779296875,396.0199890136719,373.1300048828125,391.5,391.5,7001800,NFLX
2022-04-05,389.29998779296875,390.0,377.30999755859375,380.1499938964844,380.1499938964844,4234500,NFLX
2022-04-06,374.1499938964844,376.4700012207031,362.7300109863281,368.3500061035156,368.3500061035156,4354900,NFLX
2022-04-07,365.0,368.5400085449219,353.69000244140625,362.1499938964844,362.1499938964844,4948900,NFLX
2022-04-08,361.9599914550781,362.5,354.8699951171875,355.8800048828125,355.8800048828125,4025200,NFLX
2022-04-11,350.0,354.7799987792969,345.20001220703125,348.0,348.0,3777100,NFLX
2022-04-12,355.9100036621094,359.4100036621094,342.25,344.1000061035156,344.1000061035156,3824300,NFLX
2022-04-13,343.9200134277344,352.0,341.1600036621094,350.42999267578125,350.42999267578125,3231000,NFLX
2022-04-14,350.95001220703125,352.0,339.8599853515625,341.1300048828125,341.1300048828125,4343800,NFLX
2022-04-18,340.0,342.3599853515625,331.6199951171875,337.8599853515625,337.8599853515625,5105000,NFLX
2022-04-19,333.2200012207031,351.67999267578125,333.2200012207031,348.6099853515625,348.6099853515625,20906900,NFLX
2022-04-20,245.1999969482422,248.6999969482422,212.50999450683594,226.19000244140625,226.19000244140625,133387500,NFLX
2022-04-21,220.0,227.67999267578125,211.52000427246094,218.22000122070312,218.22000122070312,53501600,NFLX
2022-04-22,220.17999267578125,226.27000427246094,210.0500030517578,215.52000427246094,215.52000427246094,37515100,NFLX
2022-04-25,213.80999755859375,216.66000366210938,204.50999450683594,209.91000366210938,209.91000366210938,28152000,NFLX
2022-04-26,208.8000030517578,209.14999389648438,198.27999877929688,198.39999389648438,198.39999389648438,20318100,NFLX
2022-04-27,194.00999450683594,200.19000244140625,187.77000427246094,188.5399932861328,188.5399932861328,22298400,NFLX
2022-04-28,191.55999755859375,201.47999572753906,185.60000610351562,199.52000427246094,199.52000427246094,21363200,NFLX
2022-04-29,198.67999267578125,204.7100067138672,190.0,190.36000061035156,190.36000061035156,16391900,NFLX
2022-05-02,191.7100067138672,200.2100067138672,190.00999450683594,199.4600067138672,199.4600067138672,14591600,NFLX
2022-05-03,198.2899932861328,203.1999969482422,194.77000427246094,199.8699951171875,199.8699951171875,11839400,NFLX
2022-05-04,197.64999389648438,204.3800048828125,191.00999450683594,204.00999450683594,204.00999450683594,12218800,NFLX
2022-05-05,200.4499969482422,200.7100067138672,186.0,188.32000732421875,188.32000732421875,13971300,NFLX
2022-05-06,186.75,187.2100067138672,175.80999755859375,180.97000122070312,180.97000122070312,17185500,NFLX
2022-05-09,177.66000366210938,183.1999969482422,172.3000030517578,173.10000610351562,173.10000610351562,14031300,NFLX
2022-05-10,176.00999450683594,181.8699951171875,170.57000732421875,177.66000366210938,177.66000366210938,13883900,NFLX
2022-05-11,176.08999633789062,180.9199981689453,165.5500030517578,166.3699951171875,166.3699951171875,12665500,NFLX
2022-05-12,163.9600067138672,177.5800018310547,162.7100067138672,174.30999755859375,174.30999755859375,17662100,NFLX
2022-05-13,177.16000366210938,187.77000427246094,176.00999450683594,187.63999938964844,187.63999938964844,13136300,NFLX
2022-05-16,193.3000030517578,195.88999938964844,185.6999969482422,186.50999450683594,186.50999450683594,16145000,NFLX
2022-05-17,189.1699981689453,191.39999389648438,185.1699981689453,190.55999755859375,190.55999755859375,9876700,NFLX
2022-05-18,186.72000122070312,187.6999969482422,176.27000427246094,177.19000244140625,177.19000244140625,9665600,NFLX
2022-05-19,178.0500030517578,186.3000030517578,175.7100067138672,183.47999572753906,183.47999572753906,10448500,NFLX
2022-05-20,185.8699951171875,190.19000244140625,179.77000427246094,186.35000610351562,186.35000610351562,10429400,NFLX
2022-05-23,186.14999389648438,187.66000366210938,177.88999938964844,187.44000244140625,187.44000244140625,9602000,NFLX
2022-05-24,182.0,184.0,177.1699981689453,180.33999633789062,180.33999633789062,7706400,NFLX
2022-05-25,180.27999877929688,188.8699951171875,180.1699981689453,187.8300018310547,187.8300018310547,8522100,NFLX
2022-05-26,186.49000549316406,192.33999633789062,183.08999633789062,191.39999389648438,191.39999389648438,8049900,NFLX
2022-05-27,193.19000244140625,195.25,190.3699951171875,195.19000244140625,195.19000244140625,8586000,NFLX
2022-05-31,196.17999267578125,199.9499969482422,190.8000030517578,197.44000244140625,197.44000244140625,11398500,NFLX
2022-06-01,198.6999969482422,202.74000549316406,191.66000366210938,192.91000366210938,192.91000366210938,8416200,NFLX
2022-06-02,192.02000427246094,205.47000122070312,191.72000122070312,205.08999633789062,205.08999633789062,9623100,NFLX
2022-06-03,200.13999938964844,202.9499969482422,198.0500030517578,198.97999572753906,198.97999572753906,7191800,NFLX
2022-06-06,202.08999633789062,203.8699951171875,195.3800048828125,197.13999938964844,197.13999938964844,5372000,NFLX
2022-06-07,194.8699951171875,199.60000610351562,193.0,198.61000061035156,198.61000061035156,4839500,NFLX
2022-06-08,197.9499969482422,207.3800048828125,197.63999938964844,202.8300018310547,202.8300018310547,7244100,NFLX
2022-06-09,200.64999389648438,201.69000244140625,192.5399932861328,192.77000427246094,192.77000427246094,6949000,NFLX
2022-06-10,182.63999938964844,185.86000061035156,180.85000610351562,182.94000244140625,182.94000244140625,13065600,NFLX
2022-06-13,177.07000732421875,179.08999633789062,168.9600067138672,169.69000244140625,169.69000244140625,10222400,NFLX
2022-06-14,169.75,172.05999755859375,164.27999877929688,167.5399932861328,167.5399932861328,11555300,NFLX
2022-06-15,169.25999450683594,183.85000610351562,168.52999877929688,180.11000061035156,180.11000061035156,12396000,NFLX
2022-06-16,174.0,176.27000427246094,171.55999755859375,173.35000610351562,173.35000610351562,8201300,NFLX
2022-06-17,173.6300048828125,179.64999389648438,173.33999633789062,175.50999450683594,175.50999450683594,12133400,NFLX
2022-06-21,177.60000610351562,178.6199951171875,169.8000030517578,170.91000366210938,170.91000366210938,12177600,NFLX
2022-06-22,170.75,182.82000732421875,170.1999969482422,178.88999938964844,178.88999938964844,11992400,NFLX
2022-06-23,180.5,182.75999450683594,175.8699951171875,181.7100067138672,181.7100067138672,9538200,NFLX
2022-06-24,183.5,191.19000244140625,181.83999633789062,190.85000610351562,190.85000610351562,12424000,NFLX
2022-06-27,191.77000427246094,191.77999877929688,182.38999938964844,189.13999938964844,189.13999938964844,8363900,NFLX
2022-06-28,189.1999969482422,192.1999969482422,179.3699951171875,179.60000610351562,179.60000610351562,7185400,NFLX
2022-06-29,179.5500030517578,180.6699981689453,175.10000610351562,178.36000061035156,178.36000061035156,5766800,NFLX
2022-06-30,177.07000732421875,179.4499969482422,170.3000030517578,174.8699951171875,174.8699951171875,7894700,NFLX
2022-07-01,176.49000549316406,180.10000610351562,174.27000427246094,179.9499969482422,179.9499969482422,5201600,NFLX
2022-07-05,176.27999877929688,185.9199981689453,172.67999267578125,185.8800048828125,185.8800048828125,7334300,NFLX
2022-07-06,185.1999969482422,186.22000122070312,180.82000732421875,184.05999755859375,184.05999755859375,5753400,NFLX
2022-07-07,184.27000427246094,190.2100067138672,183.5,189.27000427246094,189.27000427246094,6334500,NFLX
2022-07-08,186.02000427246094,189.91000366210938,182.75,186.97999572753906,186.97999572753906,5835700,NFLX
2022-07-11,184.72999572753906,184.99000549316406,176.88999938964844,177.33999633789062,177.33999633789062,6038800,NFLX
2022-07-12,177.3300018310547,179.77999877929688,173.4199981689453,174.4499969482422,174.4499969482422,6845300,NFLX
2022-07-13,170.5,179.17999267578125,169.6999969482422,176.55999755859375,176.55999755859375,12734400,NFLX
2022-07-14,175.55999755859375,177.52000427246094,171.82000732421875,174.77999877929688,174.77999877929688,9039500,NFLX
2022-07-15,175.5800018310547,189.22000122070312,174.55999755859375,189.11000061035156,189.11000061035156,16319100,NFLX
2022-07-18,192.5,199.6699981689453,189.8000030517578,190.9199981689453,190.9199981689453,16322800,NFLX
2022-07-19,193.02000427246094,201.97000122070312,188.39999389648438,201.6300048828125,201.6300048828125,28178700,NFLX
2022-07-20,208.1699981689453,216.97000122070312,200.10000610351562,216.44000244140625,216.44000244140625,53920300,NFLX
2022-07-21,214.3000030517578,224.32000732421875,211.5,223.8800048828125,223.8800048828125,23430100,NFLX
2022-07-22,222.3800048828125,229.35000610351562,218.44000244140625,220.44000244140625,220.44000244140625,17805500,NFLX
2022-07-25,221.30999755859375,225.22999572753906,216.35000610351562,218.50999450683594,218.50999450683594,10935200,NFLX
2022-07-26,216.66000366210938,219.38999938964844,211.63999938964844,213.91000366210938,213.91000366210938,9508500,NFLX
2022-07-27,216.47999572753906,227.77999877929688,214.5800018310547,226.75,226.75,10508400,NFLX
2022-07-28,224.60000610351562,228.10000610351562,219.6699981689453,226.02000427246094,226.02000427246094,8972700,NFLX
2022-07-29,223.2899932861328,230.75,222.39999389648438,224.89999389648438,224.89999389648438,9064900,NFLX
2022-08-01,223.10000610351562,228.38999938964844,221.0,226.2100067138672,226.2100067138672,5525000,NFLX
2022-08-02,222.75999450683594,228.1999969482422,220.8800048828125,221.4199981689453,221.4199981689453,6361300,NFLX
2022-08-03,224.7899932861328,228.10000610351562,222.4199981689453,226.72999572753906,226.72999572753906,6400700,NFLX
2022-08-04,227.67999267578125,232.07000732421875,225.0500030517578,229.91000366210938,229.91000366210938,7142700,NFLX
2022-08-05,225.3000030517578,228.6199951171875,222.8699951171875,226.77999877929688,226.77999877929688,5539700,NFLX
2022-08-08,227.49000549316406,241.9600067138672,226.41000366210938,233.49000549316406,233.49000549316406,10982100,NFLX
2022-08-09,231.6199951171875,232.1999969482422,224.64999389648438,229.94000244140625,229.94000244140625,6181200,NFLX
2022-08-10,236.99000549316406,244.5399932861328,236.60000610351562,244.11000061035156,244.11000061035156,9254800,NFLX
2022-08-11,244.67999267578125,251.6199951171875,241.50999450683594,242.6999969482422,242.6999969482422,8780100,NFLX
2022-08-12,244.80999755859375,249.41000366210938,243.75999450683594,249.3000030517578,249.3000030517578,6098500,NFLX
2022-08-15,248.11000061035156,251.99000549316406,247.50999450683594,249.11000061035156,249.11000061035156,6527400,NFLX
2022-08-16,247.16000366210938,249.2899932861328,244.02999877929688,245.69000244140625,245.69000244140625,5136800,NFLX
2022-08-17,241.17999267578125,244.24000549316406,237.55999755859375,241.14999389648438,241.14999389648438,5627200,NFLX
2022-08-18,241.9600067138672,246.47999572753906,239.27999877929688,245.1699981689453,245.1699981689453,5280400,NFLX
2022-08-19,240.9499969482422,243.2899932861328,235.67999267578125,241.16000366210938,241.16000366210938,7504700,NFLX
2022-08-22,232.5500030517578,233.47999572753906,224.58999633789062,226.5399932861328,226.5399932861328,8630100,NFLX
2022-08-23,226.4600067138672,229.89999389648438,224.3000030517578,224.5500030517578,224.5500030517578,5276900,NFLX
2022-08-24,225.66000366210938,234.10000610351562,223.94000244140625,229.61000061035156,229.61000061035156,5426300,NFLX
2022-08-25,230.24000549316406,234.16000366210938,229.0,233.97999572753906,233.97999572753906,3766900,NFLX
2022-08-26,233.6300048828125,236.9499969482422,223.14999389648438,223.27999877929688,223.27999877929688,5349800,NFLX
2022-08-29,221.92999267578125,229.8699951171875,221.52000427246094,224.57000732421875,224.57000732421875,7109400,NFLX
2022-08-30,226.66000366210938,229.7899932861328,218.74000549316406,220.64999389648438,220.64999389648438,5740400,NFLX
2022-08-31,227.0,233.8800048828125,223.42999267578125,223.55999755859375,223.55999755859375,8615900,NFLX
2022-09-01,220.72000122070312,230.3699951171875,219.47000122070312,230.0399932861328,230.0399932861328,7292900,NFLX
2022-09-02,231.02999877929688,233.8800048828125,225.0399932861328,226.11000061035156,226.11000061035156,8164900,NFLX
2022-09-06,225.58999633789062,226.85000610351562,214.69000244140625,218.38999938964844,218.38999938964844,7469000,NFLX
2022-09-07,220.2100067138672,229.3300018310547,218.27000427246094,228.9600067138672,228.9600067138672,8149300,NFLX
2022-09-08,224.16000366210938,228.74000549316406,221.3000030517578,227.44000244140625,227.44000244140625,6737400,NFLX
2022-09-09,229.6199951171875,234.77999877929688,229.6199951171875,233.57000732421875,233.57000732421875,6699600,NFLX
2022-09-12,233.61000061035156,239.49000549316406,233.3699951171875,236.52999877929688,236.52999877929688,6047400,NFLX
2022-09-13,226.5,227.69000244140625,217.72000122070312,218.1300048828125,218.1300048828125,8000100,NFLX
2022-09-14,219.82000732421875,228.0,215.8000030517578,224.1199951171875,224.1199951171875,8230300,NFLX
2022-09-15,230.47000122070312,242.2899932861328,229.10000610351562,235.3800048828125,235.3800048828125,19454100,NFLX
2022-09-16,231.22000122070312,241.36000061035156,227.8300018310547,240.1300048828125,240.1300048828125,18914200,NFLX
2022-09-19,245.0500030517578,245.25,235.75,243.6300048828125,243.6300048828125,17912400,NFLX
2022-09-20,240.3699951171875,250.49000549316406,239.66000366210938,242.85000610351562,242.85000610351562,16037400,NFLX
2022-09-21,242.6699981689453,248.3000030517578,236.67999267578125,236.8699951171875,236.8699951171875,9166800,NFLX
2022-09-22,235.35000610351562,240.5,231.66000366210938,237.0500030517578,237.0500030517578,10018000,NFLX
2022-09-23,235.13999938964844,236.4499969482422,221.42999267578125,226.41000366210938,226.41000366210938,11207200,NFLX
2022-09-26,225.60000610351562,232.6999969482422,223.00999450683594,224.07000732421875,224.07000732421875,8234300,NFLX
2022-09-27,228.6300048828125,230.63999938964844,220.72000122070312,224.36000061035156,224.36000061035156,7762200,NFLX
2022-09-28,229.69000244140625,246.64999389648438,227.3800048828125,245.1999969482422,245.1999969482422,17579700,NFLX
2022-09-29,241.61000061035156,246.97999572753906,235.67999267578125,239.7100067138672,239.7100067138672,18994900,NFLX
2021-09-30,112.43000030517578,113.3499984741211,111.6500015258789,111.6500015258789,109.45753479003906,6433400,TSM
2021-10-01,112.0,112.30000305175781,110.30000305175781,111.55999755859375,109.36929321289062,5315200,TSM
2021-10-04,111.0,111.43000030517578,108.5199966430664,109.0199966430664,106.8791732788086,8514500,TSM
2021-10-05,109.80000305175781,110.3499984741211,109.22000122070312,109.26000213623047,107.11446380615234,8039600,TSM
2021-10-06,108.44000244140625,109.5199966430664,107.58000183105469,109.33999633789062,107.19288635253906,7553600,TSM
2021-10-07,111.0,111.70999908447266,110.48999786376953,110.83000183105469,108.65364074707031,7821900,TSM
2021-10-08,110.9800033569336,111.06999969482422,109.51000213623047,110.04000091552734,107.879150390625,5143400,TSM
2021-10-11,110.08000183105469,111.70999908447266,109.9000015258789,110.26000213623047,108.09483337402344,5318500,TSM
2021-10-12,110.47000122070312,111.02999877929688,108.55999755859375,109.19999694824219,107.05563354492188,9294600,TSM
2021-10-13,109.31999969482422,110.05000305175781,108.94999694824219,109.9800033569336,107.82032012939453,7845100,TSM
2021-10-14,114.13999938964844,114.73999786376953,111.16000366210938,112.55999755859375,110.34965515136719,16930500,TSM
2021-10-15,114.77999877929688,114.94999694824219,112.95999908447266,114.86000061035156,112.6044921875,11558800,TSM
2021-10-18,113.41999816894531,115.3499984741211,113.41999816894531,115.33999633789062,113.07506561279297,6773800,TSM
2021-10-19,115.80000305175781,116.9800033569336,115.62999725341797,116.95999908447266,114.66325378417969,5406100,TSM
2021-10-20,116.87999725341797,117.02999877929688,115.55000305175781,115.58999633789062,113.32015228271484,8205800,TSM
2021-10-21,115.01000213623047,116.3499984741211,114.61000061035156,116.29000091552734,114.00640869140625,4640300,TSM
2021-10-22,116.23999786376953,117.1500015258789,114.2300033569336,114.2300033569336,111.98686218261719,6283000,TSM
2021-10-25,114.4000015258789,114.55000305175781,113.11000061035156,113.63999938964844,111.408447265625,6667700,TSM
2021-10-26,114.94000244140625,115.30000305175781,113.72000122070312,114.18000030517578,111.9378433227539,4852300,TSM
2021-10-27,114.02999877929688,115.05999755859375,113.70999908447266,113.75,111.51628875732422,5394500,TSM
2021-10-28,113.66000366210938,116.0199966430664,113.54000091552734,116.01000213623047,113.7319107055664,5714300,TSM
2021-10-29,114.06999969482422,114.19000244140625,113.22000122070312,113.69999694824219,111.46726989746094,7118900,TSM
2021-11-01,113.58000183105469,114.33999633789062,113.3499984741211,114.12000274658203,111.8790283203125,4955700,TSM
2021-11-02,113.58999633789062,114.80000305175781,113.54000091552734,114.11000061035156,111.86922454833984,4479700,TSM
2021-11-03,113.44000244140625,114.0999984741211,112.7300033569336,114.01000213623047,111.77117919921875,6073000,TSM
2021-11-04,113.37000274658203,117.8499984741211,112.41000366210938,117.79000091552734,115.47695922851562,14682800,TSM
2021-11-05,118.16999816894531,119.52999877929688,116.25,117.80000305175781,115.48677062988281,8668100,TSM
2021-11-08,118.38999938964844,122.25,117.05000305175781,120.91000366210938,118.53569030761719,15776300,TSM
2021-11-09,121.25,123.2699966430664,120.16999816894531,121.77999877929688,119.38860321044922,10874100,TSM
2021-11-10,119.5999984741211,120.80000305175781,117.68000030517578,118.19999694824219,115.87890625,9046100,TSM
2021-11-11,119.26000213623047,120.47000122070312,117.80000305175781,118.19000244140625,115.86910247802734,6994000,TSM
2021-11-12,118.38999938964844,118.81999969482422,117.2699966430664,118.69000244140625,116.35929107666016,6947200,TSM
2021-11-15,119.31999969482422,119.63999938964844,117.51000213623047,118.12000274658203,115.80048370361328,5157000,TSM
2021-11-16,117.69000244140625,118.37999725341797,117.16000366210938,118.08000183105469,115.76126098632812,5555100,TSM
2021-11-17,118.0,119.55000305175781,117.51000213623047,119.05999755859375,116.72201538085938,6391400,TSM
2021-11-18,119.97000122070312,123.55999755859375,119.80000305175781,123.38999938964844,120.96698760986328,13229700,TSM
2021-11-19,122.02999877929688,124.80000305175781,122.0199966430664,124.26000213623047,121.81990814208984,9071800,TSM
2021-11-22,123.5,128.08999633789062,123.20999908447266,124.75,122.30028533935547,16076100,TSM
2021-11-23,122.72000122070312,123.19999694824219,119.5199966430664,121.36000061035156,118.97685241699219,10984000,TSM
2021-11-24,120.0,120.87000274658203,118.4000015258789,120.70999908447266,118.3396224975586,6992600,TSM
2021-11-26,117.5,119.04000091552734,116.5199966430664,117.08999633789062,114.79070281982422,6766900,TSM
2021-11-29,118.36000061035156,119.87999725341797,117.9000015258789,119.27999877929688,116.93769836425781,7634000,TSM
2021-11-30,118.0999984741211,120.16999816894531,115.76000213623047,117.1500015258789,114.84952545166016,10561800,TSM
2021-12-01,119.22000122070312,123.51000213623047,119.22000122070312,120.62999725341797,118.26118469238281,12924400,TSM
2021-12-02,120.3499984741211,123.4000015258789,120.0199966430664,121.69999694824219,119.3101806640625,8425500,TSM
2021-12-03,121.0,121.8499984741211,117.9800033569336,119.33000183105469,116.9867172241211,7809000,TSM
2021-12-06,118.88999938964844,119.5,116.58000183105469,119.13999938964844,116.80044555664062,5681200,TSM
2021-12-07,120.54000091552734,122.58000183105469,120.26000213623047,122.31999969482422,119.91799926757812,7459200,TSM
2021-12-08,121.62999725341797,122.22000122070312,120.11000061035156,121.80000305175781,119.40821838378906,5795700,TSM
2021-12-09,121.18000030517578,122.08999633789062,119.48999786376953,119.5,117.15338134765625,6103900,TSM
2021-12-10,120.0,120.79000091552734,118.23999786376953,119.12999725341797,116.79064178466797,5973900,TSM
2021-12-13,118.86000061035156,119.02999877929688,116.38999938964844,116.41999816894531,114.13385009765625,5854300,TSM
2021-12-14,115.44000244140625,116.9800033569336,115.25,116.29000091552734,114.00640869140625,6267300,TSM
2021-12-15,116.79000091552734,120.51000213623047,116.4800033569336,120.4000015258789,118.03570556640625,6700700,TSM
2021-12-16,120.33999633789062,120.75,116.13999938964844,116.56999969482422,114.75364685058594,9116100,TSM
2021-12-17,116.29000091552734,117.48999786376953,115.93000030517578,116.31999969482422,114.50755310058594,11725600,TSM
2021-12-20,115.91999816894531,116.62000274658203,113.91000366210938,114.94000244140625,113.1490478515625,6980800,TSM
2021-12-21,116.06999969482422,117.5,115.08000183105469,117.44000244140625,115.61009979248047,6122900,TSM
2021-12-22,116.91999816894531,121.44000244140625,116.83000183105469,121.30000305175781,119.40995788574219,9300100,TSM
2021-12-23,120.95999908447266,121.79000091552734,119.83999633789062,120.68000030517578,118.79961395263672,6512500,TSM
2021-12-27,121.22000122070312,123.26000213623047,121.19999694824219,122.69999694824219,120.78813934326172,6309900,TSM
2021-12-28,123.37999725341797,123.66000366210938,121.87000274658203,122.05999755859375,120.15811157226562,6321000,TSM
2021-12-29,121.80000305175781,123.1500015258789,120.97000122070312,121.41000366210938,119.51824188232422,5847700,TSM
2021-12-30,121.0,121.55000305175781,120.19000244140625,120.41999816894531,118.54365539550781,4187800,TSM
2021-12-31,121.3499984741211,121.75,120.22000122070312,120.30999755859375,118.43537902832031,3888200,TSM
2022-01-03,124.12999725341797,129.58999633789062,124.0,128.8000030517578,126.79309844970703,18592000,TSM
2022-01-04,130.8699951171875,135.5,130.3000030517578,133.39999389648438,131.3214111328125,25554900,TSM
2022-01-05,130.7100067138672,130.8800048828125,126.87999725341797,127.05999755859375,125.08019256591797,17891200,TSM
2022-01-06,127.0,129.0,124.80999755859375,128.47000122070312,126.46823120117188,16249000,TSM
2022-01-07,126.55000305175781,127.13999938964844,123.30999755859375,123.5,121.57566833496094,21248100,TSM
2022-01-10,125.11000061035156,125.87000274658203,123.26000213623047,125.01000213623047,123.06214141845703,11857700,TSM
2022-01-11,126.54000091552734,129.5500030517578,125.5,129.1699981689453,127.15731048583984,12113100,TSM
2022-01-12,130.5,132.9199981689453,130.22000122070312,132.22999572753906,130.1696319580078,16389200,TSM
2022-01-13,140.75,145.0,138.9199981689453,139.19000244140625,137.0211944580078,52020000,TSM
2022-01-14,136.08999633789062,143.8800048828125,136.08999633789062,140.66000366210938,138.46829223632812,28255300,TSM
2022-01-18,136.75,137.17999267578125,133.2899932861328,133.8300018310547,131.74472045898438,15191400,TSM
2022-01-19,134.6199951171875,135.89999389648438,130.94000244140625,131.00999450683594,128.96864318847656,11155100,TSM
2022-01-20,131.9199981689453,132.75,128.1999969482422,128.3300018310547,126.33041381835938,11421900,TSM
2022-01-21,127.08000183105469,127.9800033569336,124.2699966430664,124.52999877929688,122.5896224975586,15573700,TSM
2022-01-24,123.7699966430664,126.06999969482422,120.12999725341797,125.95999908447266,123.9973373413086,17083400,TSM
2022-01-25,125.48999786376953,125.81999969482422,121.69999694824219,122.4800033569336,120.57156372070312,11370500,TSM
2022-01-26,125.37999725341797,126.66999816894531,121.88999938964844,123.08000183105469,121.16221618652344,13592100,TSM
2022-01-27,124.0,124.13999938964844,116.02999877929688,116.37999725341797,114.56660461425781,18599800,TSM
2022-01-28,118.70999908447266,119.5999984741211,114.19000244140625,117.61000061035156,115.77745056152344,14005900,TSM
2022-01-31,119.5199966430664,122.7699966430664,118.80999755859375,122.62999725341797,120.71922302246094,10189100,TSM
2022-02-01,122.9000015258789,123.23999786376953,120.0999984741211,123.05000305175781,121.1326904296875,6956300,TSM
2022-02-02,126.2300033569336,126.47000122070312,122.55000305175781,124.1500015258789,122.21554565429688,8562900,TSM
2022-02-03,121.44999694824219,123.87999725341797,119.25,119.83999633789062,117.97269439697266,9926800,TSM
2022-02-04,120.44000244140625,121.83000183105469,119.38999938964844,121.0199966430664,119.13430786132812,5743200,TSM
2022-02-07,122.55999755859375,124.0999984741211,121.87999725341797,122.30999755859375,120.40420532226562,6562900,TSM
2022-02-08,122.0,123.86000061035156,121.61000061035156,123.70999908447266,121.78239440917969,7036200,TSM
2022-02-09,124.87999725341797,125.55000305175781,122.76000213623047,125.5199966430664,123.56419372558594,10979700,TSM
2022-02-10,124.80000305175781,128.66000366210938,124.36000061035156,124.70999908447266,122.76681518554688,10474900,TSM
2022-02-11,125.5,126.58000183105469,120.44999694824219,121.01000213623047,119.12447357177734,9845700,TSM
2022-02-14,119.94999694824219,121.55000305175781,118.0,119.7699966430664,117.90379333496094,8081800,TSM
2022-02-15,122.0199966430664,124.61000061035156,121.45999908447266,124.5199966430664,122.57977294921875,9248700,TSM
2022-02-16,123.13999938964844,124.29000091552734,121.56999969482422,123.5999984741211,121.67410278320312,5749500,TSM
2022-02-17,122.48999786376953,122.75,119.6500015258789,119.76000213623047,117.8939437866211,7976700,TSM
2022-02-18,120.5199966430664,120.69000244140625,118.44999694824219,119.30999755859375,117.45095825195312,8389000,TSM
2022-02-22,117.5,119.36000061035156,115.72000122070312,116.91000366210938,115.08836364746094,9793500,TSM
2022-02-23,118.55000305175781,119.43000030517578,115.76000213623047,115.9000015258789,114.09408569335938,8114700,TSM
2022-02-24,108.0,111.9800033569336,104.37999725341797,111.87999725341797,110.13673400878906,27539100,TSM
2022-02-25,112.29000091552734,113.0,109.36000061035156,111.2300033569336,109.49686431884766,14258900,TSM
2022-02-28,109.37000274658203,109.7699966430664,105.0,107.01000213623047,105.34260559082031,26390800,TSM
2022-03-01,110.0,111.11000061035156,107.05000305175781,108.05000305175781,106.36640930175781,20377900,TSM
2022-03-02,108.4000015258789,109.97000122070312,107.86000061035156,109.61000061035156,107.902099609375,13342400,TSM
2022-03-03,109.91000366210938,110.0,107.5999984741211,108.79000091552734,107.09487915039062,10841700,TSM
2022-03-04,107.0,108.12000274658203,103.80999755859375,105.05999755859375,103.4229965209961,22372100,TSM
2022-03-07,103.29000091552734,104.08999633789062,99.05999755859375,99.29000091552734,97.7428970336914,29422900,TSM
2022-03-08,100.20999908447266,103.11000061035156,98.62000274658203,100.0,98.44183349609375,25650000,TSM
2022-03-09,104.51000213623047,105.72000122070312,102.76000213623047,104.94999694824219,103.31470489501953,14348400,TSM
2022-03-10,104.19000244140625,105.52999877929688,102.5199966430664,103.95999908447266,102.34013366699219,11811000,TSM
2022-03-11,105.36000061035156,105.36000061035156,101.30000305175781,101.41000366210938,99.82987213134766,18116400,TSM
2022-03-14,101.5199966430664,101.86000061035156,99.06999969482422,99.30000305175781,97.75274658203125,17959400,TSM
2022-03-15,98.02999877929688,102.13999938964844,97.62000274658203,102.08999633789062,100.499267578125,13415600,TSM
2022-03-16,102.98999786376953,105.79000091552734,102.80999755859375,105.69000244140625,104.54496002197266,20347100,TSM
2022-03-17,105.75,106.52999877929688,104.75,106.48999786376953,105.33628845214844,8042000,TSM
2022-03-18,105.70999908447266,107.04000091552734,104.88999938964844,106.72000122070312,105.56379699707031,10218200,TSM
2022-03-21,106.72000122070312,107.22000122070312,105.12999725341797,106.91999816894531,105.76163482666016,10366100,TSM
2022-03-22,106.38999938964844,107.95999908447266,106.2300033569336,107.04000091552734,105.88033294677734,10401200,TSM
2022-03-23,106.5,108.19000244140625,105.3499984741211,105.3499984741211,104.2086410522461,12905300,TSM
2022-03-24,106.77999877929688,107.9800033569336,105.83000183105469,107.91999816894531,106.75080108642578,10834000,TSM
2022-03-25,107.69000244140625,107.9800033569336,105.83999633789062,106.7300033569336,105.57369995117188,7432100,TSM
2022-03-28,105.62000274658203,106.72000122070312,104.61000061035156,106.33000183105469,105.17803192138672,8151200,TSM
2022-03-29,107.91999816894531,109.76000213623047,106.79000091552734,109.25,108.06639099121094,14076200,TSM
2022-03-30,107.79000091552734,109.33999633789062,106.51000213623047,106.7300033569336,105.57369995117188,15456300,TSM
2022-03-31,106.95999908447266,107.1500015258789,104.19000244140625,104.26000213623047,103.13045501708984,13021600,TSM
2022-04-01,105.7699966430664,105.94999694824219,102.20999908447266,102.79000091552734,101.67637634277344,12085100,TSM
2022-04-04,104.0199966430664,105.56999969482422,103.27999877929688,104.79000091552734,103.65470886230469,9077200,TSM
2022-04-05,104.4800033569336,104.5999984741211,102.11000061035156,102.5,101.38951873779297,12291000,TSM
2022-04-06,100.41999816894531,102.13999938964844,99.72000122070312,101.18000030517578,100.08382415771484,14902600,TSM
2022-04-07,100.41999816894531,101.2300033569336,99.6500015258789,100.5199966430664,99.43096160888672,12431000,TSM
2022-04-08,100.62000274658203,100.69999694824219,99.12000274658203,99.29000091552734,98.21429443359375,11796200,TSM
2022-04-11,98.22000122070312,98.37999725341797,96.91000366210938,97.56999969482422,96.51293182373047,12480500,TSM
2022-04-12,100.0,100.1500015258789,97.44000244140625,97.44000244140625,96.38434600830078,13291500,TSM
2022-04-13,99.80000305175781,102.22000122070312,99.5,101.5,100.40035247802734,15776800,TSM
2022-04-14,104.0,104.5,98.33000183105469,98.36000061035156,97.29437255859375,17828500,TSM
2022-04-18,97.94999694824219,99.83999633789062,97.47000122070312,98.7699966430664,97.69992065429688,10277400,TSM
2022-04-19,98.44000244140625,99.44999694824219,97.70999908447266,99.44999694824219,98.37255859375,10103000,TSM
2022-04-20,100.4000015258789,101.0,98.9000015258789,99.01000213623047,97.93733215332031,8596900,TSM
2022-04-21,99.75,100.6500015258789,97.41000366210938,97.66000366210938,96.60195922851562,13038500,TSM
2022-04-22,97.02999877929688,97.79000091552734,95.36000061035156,95.68000030517578,94.6434097290039,11650100,TSM
2022-04-25,95.05000305175781,96.27999877929688,94.44999694824219,96.23999786376953,95.19733428955078,10654400,TSM
2022-04-26,94.94000244140625,95.0199966430664,92.7699966430664,92.7699966430664,91.76493072509766,14176000,TSM
2022-04-27,91.83999633789062,92.69000244140625,90.22000122070312,90.26000213623047,89.2821273803711,15846300,TSM
2022-04-28,92.16000366210938,96.19999694824219,91.77999877929688,95.22000122070312,94.18839263916016,15176200,TSM
2022-04-29,93.18000030517578,95.58999633789062,92.7699966430664,92.93000030517578,91.92320251464844,10629300,TSM
2022-05-02,92.5,94.2699966430664,91.23999786376953,93.76000213623047,92.74420928955078,8251900,TSM
2022-05-03,92.77999877929688,94.05000305175781,92.51000213623047,93.62999725341797,92.61560821533203,9511900,TSM
2022-05-04,93.91000366210938,96.06999969482422,91.91999816894531,95.98999786376953,94.9500503540039,9082500,TSM
2022-05-05,94.04000091552734,94.37999725341797,91.22000122070312,92.1500015258789,91.15164947509766,11517200,TSM
2022-05-06,91.4000015258789,92.87999725341797,90.2699966430664,91.62999725341797,90.63728332519531,7944900,TSM
2022-05-09,89.94000244140625,90.19000244140625,87.01000213623047,87.30000305175781,86.35419464111328,11428600,TSM
2022-05-10,90.0199966430664,90.29000091552734,88.08999633789062,88.81999969482422,87.85772705078125,11690400,TSM
2022-05-11,88.87000274658203,90.56999969482422,87.80000305175781,87.83000183105469,86.87845611572266,11531300,TSM
2022-05-12,86.22000122070312,88.20999908447266,85.38999938964844,87.69000244140625,86.73997497558594,11592900,TSM
2022-05-13,88.87000274658203,91.36000061035156,88.16000366210938,90.95999908447266,89.97454071044922,11180600,TSM
2022-05-16,89.87000274658203,91.37000274658203,89.5,90.41000366210938,89.43050384521484,6729100,TSM
2022-05-17,93.30000305175781,93.48999786376953,92.37000274658203,93.31999969482422,92.30897521972656,7668800,TSM
2022-05-18,92.06999969482422,93.2300033569336,90.37000274658203,90.52999877929688,89.5491943359375,9610900,TSM
2022-05-19,89.83999633789062,92.0999984741211,89.55999755859375,90.20999908447266,89.232666015625,7739000,TSM
2022-05-20,93.04000091552734,93.04000091552734,88.83000183105469,90.77999877929688,89.79649353027344,10469900,TSM
2022-05-23,91.0199966430664,91.91000366210938,90.6500015258789,91.5,90.5086898803711,6920500,TSM
2022-05-24,89.5199966430664,89.80000305175781,88.5199966430664,88.72000122070312,87.75881958007812,8788600,TSM
2022-05-25,89.33000183105469,90.91999816894531,89.04000091552734,90.41000366210938,89.43050384521484,9113500,TSM
2022-05-26,89.41000366210938,91.37000274658203,89.04000091552734,91.0,90.01411437988281,9762700,TSM
2022-05-27,92.62000274658203,93.81999969482422,92.52999877929688,93.7699966430664,92.75409698486328,6279000,TSM
2022-05-31,95.54000091552734,96.29000091552734,94.51000213623047,95.30000305175781,94.26752471923828,9621700,TSM
2022-06-01,95.5999984741211,96.36000061035156,93.83000183105469,94.75,93.7234878540039,6152400,TSM
2022-06-02,93.98999786376953,96.37000274658203,93.62000274658203,96.33999633789062,95.29625701904297,6335000,TSM
2022-06-03,94.36000061035156,94.58000183105469,92.9000015258789,93.7699966430664,92.75409698486328,9137100,TSM
2022-06-06,95.0,95.54000091552734,92.87000274658203,93.11000061035156,92.10125732421875,9440200,TSM
2022-06-07,92.66999816894531,93.86000061035156,91.7699966430664,93.83999633789062,92.82333374023438,7360200,TSM
2022-06-08,94.0,94.93000030517578,93.13999938964844,93.47000122070312,92.45735168457031,6446300,TSM
2022-06-09,93.0,93.5,90.80000305175781,90.8499984741211,89.86573028564453,8086700,TSM
2022-06-10,90.54000091552734,90.72000122070312,88.62999725341797,88.68000030517578,87.71924591064453,10460400,TSM
2022-06-13,86.05999755859375,86.83000183105469,85.0199966430664,85.55000305175781,84.62315368652344,14603700,TSM
2022-06-14,86.73999786376953,87.87999725341797,86.29000091552734,87.19000244140625,86.2453842163086,10449600,TSM
2022-06-15,87.51000213623047,89.80999755859375,87.37000274658203,89.12999725341797,88.16436767578125,11742500,TSM
2022-06-16,85.22000122070312,85.93000030517578,83.98999786376953,84.5199966430664,84.04467010498047,10505200,TSM
2022-06-17,85.0,85.5999984741211,83.94999694824219,85.0,84.52197265625,9735500,TSM
2022-06-21,86.0,87.75,86.0,86.94999694824219,86.46099853515625,9604000,TSM
2022-06-22,84.63999938964844,86.18000030517578,84.55000305175781,84.91000366210938,84.43247985839844,7868700,TSM
2022-06-23,84.12999725341797,84.2300033569336,82.76000213623047,84.12000274658203,83.64691925048828,10370300,TSM
2022-06-24,84.1500015258789,86.55000305175781,84.1500015258789,85.91999816894531,85.43679809570312,10670100,TSM
2022-06-27,86.91999816894531,87.0,85.58000183105469,85.86000061035156,85.37713623046875,7358000,TSM
2022-06-28,86.1500015258789,86.80999755859375,84.33999633789062,84.33999633789062,83.86567687988281,8289200,TSM
2022-06-29,84.43000030517578,84.61000061035156,83.33000183105469,83.6500015258789,83.1795654296875,7981300,TSM
2022-06-30,81.45999908447266,82.22000122070312,80.12000274658203,81.75,81.29024505615234,14201600,TSM
2022-07-01,79.04000091552734,79.22000122070312,76.18000030517578,77.0,76.56696319580078,19531700,TSM
2022-07-05,74.55000305175781,76.1500015258789,73.73999786376953,76.11000061035156,75.68196868896484,22253100,TSM
2022-07-06,74.29000091552734,76.30000305175781,73.77999877929688,75.55999755859375,75.13505554199219,11530500,TSM
2022-07-07,78.5999984741211,80.95999908447266,78.33999633789062,80.6500015258789,80.1964340209961,15847800,TSM
2022-07-08,79.91999816894531,82.16000366210938,79.76000213623047,81.51000213623047,81.05159759521484,10004200,TSM
2022-07-11,79.7699966430664,80.2699966430664,78.81999969482422,79.11000061035156,78.66509246826172,9519600,TSM
2022-07-12,81.16000366210938,81.4800033569336,78.93000030517578,79.0999984741211,78.6551513671875,10363700,TSM
2022-07-13,79.27999877929688,81.72000122070312,78.9000015258789,81.29000091552734,80.83283233642578,14706500,TSM
2022-07-14,82.94999694824219,84.04000091552734,80.51000213623047,83.66999816894531,83.19944763183594,23377000,TSM
2022-07-15,85.58000183105469,86.04000091552734,83.97000122070312,85.62999725341797,85.14842224121094,14061000,TSM
2022-07-18,86.05999755859375,86.08000183105469,83.37000274658203,83.58000183105469,83.10995483398438,11352500,TSM
2022-07-19,85.0,86.47000122070312,84.55999755859375,86.1500015258789,85.6655044555664,10673100,TSM
2022-07-20,85.18000030517578,86.75,85.11000061035156,86.55999755859375,86.07319641113281,11664800,TSM
2022-07-21,86.68000030517578,87.80000305175781,86.4000015258789,87.79000091552734,87.29627990722656,7135000,TSM
2022-07-22,87.41000366210938,87.7300033569336,85.80000305175781,86.31999969482422,85.83454895019531,8612100,TSM
2022-07-25,86.30000305175781,86.69999694824219,85.62999725341797,86.30000305175781,85.81465911865234,5960900,TSM
2022-07-26,84.76000213623047,85.19999694824219,83.8499984741211,84.41999816894531,83.94522857666016,6977700,TSM
2022-07-27,85.30999755859375,87.9000015258789,85.30999755859375,87.62999725341797,87.13717651367188,9399500,TSM
2022-07-28,87.12999725341797,88.62000274658203,86.44999694824219,88.61000061035156,88.1116714477539,10668200,TSM
2022-07-29,87.81999969482422,89.20999908447266,87.79000091552734,88.4800033569336,87.9823989868164,10366200,TSM
2022-08-01,85.30000305175781,86.88999938964844,84.30000305175781,86.30999755859375,85.82460021972656,20102600,TSM
2022-08-02,84.5199966430664,87.51000213623047,84.16999816894531,86.05000305175781,85.56607055664062,15541600,TSM
2022-08-03,85.95999908447266,86.7699966430664,84.55999755859375,86.51000213623047,86.02348327636719,20779400,TSM
2022-08-04,87.0,88.41999816894531,86.62000274658203,88.41999816894531,87.92273712158203,13472500,TSM
2022-08-05,88.02999877929688,90.9800033569336,88.01000213623047,89.7699966430664,89.26514434814453,13293500,TSM
2022-08-08,88.9800033569336,89.0999984741211,86.91000366210938,87.94000244140625,87.44544219970703,12120300,TSM
2022-08-09,86.94000244140625,87.13999938964844,84.44000244140625,85.20999908447266,84.73078918457031,13075000,TSM
2022-08-10,86.80999755859375,88.66999816894531,86.30999755859375,88.66999816894531,88.17132568359375,10704600,TSM
2022-08-11,89.95999908447266,91.0,89.30999755859375,89.5199966430664,89.01654815673828,11158800,TSM
2022-08-12,89.68000030517578,91.3499984741211,89.63999938964844,90.86000061035156,90.34901428222656,12098800,TSM
2022-08-15,90.01000213623047,91.94000244140625,90.0,91.56999969482422,91.05502319335938,15949500,TSM
2022-08-16,91.13999938964844,91.3499984741211,88.56999969482422,89.94999694824219,89.44412994384766,10566100,TSM
2022-08-17,89.0,89.7699966430664,88.4800033569336,89.19999694824219,88.69834899902344,9093100,TSM
2022-08-18,88.70999908447266,89.66999816894531,88.41999816894531,89.2699966430664,88.76795196533203,10947700,TSM
2022-08-19,88.5,88.58999633789062,87.0199966430664,87.19999694824219,86.7095947265625,9602800,TSM
2022-08-22,85.41000366210938,86.02999877929688,84.94000244140625,85.23999786376953,84.7606201171875,8054000,TSM
2022-08-23,85.16000366210938,86.5999984741211,84.98999786376953,86.02999877929688,85.54617309570312,8462500,TSM
2022-08-24,85.80000305175781,86.12999725341797,85.19999694824219,85.55999755859375,85.07881927490234,7085800,TSM
2022-08-25,86.33000183105469,87.58999633789062,86.01000213623047,87.56999969482422,87.0775146484375,6602100,TSM
2022-08-26,87.5,87.79000091552734,84.6500015258789,84.73999786376953,84.263427734375,9381500,TSM
2022-08-29,83.91000366210938,84.31999969482422,82.77999877929688,82.8499984741211,82.38406372070312,9639700,TSM
2022-08-30,83.77999877929688,83.9800033569336,81.7300033569336,82.79000091552734,82.32440185546875,8392300,TSM
2022-08-31,84.11000061035156,84.87000274658203,83.05999755859375,83.3499984741211,82.8812484741211,8887100,TSM
2022-09-01,81.44999694824219,81.83000183105469,80.12000274658203,81.63999938964844,81.18086242675781,11566000,TSM
2022-09-02,81.55000305175781,82.9800033569336,80.61000061035156,80.9000015258789,80.44503021240234,8850100,TSM
2022-09-06,81.02999877929688,81.02999877929688,79.5199966430664,80.02999877929688,79.57991790771484,12704400,TSM
2022-09-07,78.38999938964844,80.18000030517578,78.2300033569336,79.94999694824219,79.5003662109375,9843500,TSM
2022-09-08,79.01000213623047,80.73999786376953,78.7699966430664,80.23999786376953,79.78873443603516,8181700,TSM
2022-09-09,80.83000183105469,81.66000366210938,80.73999786376953,81.52999877929688,81.07148742675781,7084700,TSM
2022-09-12,81.97000122070312,82.5,81.76000213623047,82.1500015258789,81.68800354003906,7903000,TSM
2022-09-13,80.41999816894531,81.13999938964844,78.5199966430664,78.80999755859375,78.36678314208984,12835100,TSM
2022-09-14,79.73999786376953,80.16000366210938,78.9800033569336,79.66000366210938,79.21200561523438,8849600,TSM
2022-09-15,78.58000183105469,79.25,77.66999816894531,77.9800033569336,77.9800033569336,10533100,TSM
2022-09-16,77.11000061035156,78.0,76.91999816894531,77.88999938964844,77.88999938964844,10604500,TSM
2022-09-19,76.55000305175781,78.2300033569336,76.55000305175781,78.2300033569336,78.2300033569336,10378600,TSM
2022-09-20,77.54000091552734,78.44000244140625,77.51000213623047,78.1500015258789,78.1500015258789,8202800,TSM
2022-09-21,77.58000183105469,79.30999755859375,77.13999938964844,77.13999938964844,77.13999938964844,10869000,TSM
2022-09-22,76.44999694824219,76.75,75.36000061035156,75.62999725341797,75.62999725341797,10817900,TSM
2022-09-23,74.30000305175781,74.38999938964844,73.08999633789062,73.87000274658203,73.87000274658203,12685500,TSM
2022-09-26,73.47000122070312,74.19000244140625,72.91999816894531,73.01000213623047,73.01000213623047,13441500,TSM
2022-09-27,73.51000213623047,74.04000091552734,72.3499984741211,73.02999877929688,73.02999877929688,12430600,TSM
2022-09-28,71.11000061035156,72.29000091552734,70.69999694824219,72.12999725341797,72.12999725341797,12943600,TSM
2022-09-29,70.5199966430664,70.68000030517578,68.4800033569336,69.27999877929688,69.27999877929688,16120300,TSM
2021-09-30,53.16999816894531,53.33000183105469,52.43000030517578,52.470001220703125,50.570098876953125,17672000,KO
2021-10-01,52.779998779296875,53.20000076293945,52.56999969482422,53.02000045776367,51.10018539428711,16277400,KO
2021-10-04,53.060001373291016,53.529998779296875,52.400001525878906,52.9900016784668,51.07128143310547,18973400,KO
2021-10-05,53.02000045776367,53.470001220703125,52.93000030517578,53.08000183105469,51.158016204833984,17173100,KO
2021-10-06,52.77000045776367,53.77000045776367,52.5099983215332,53.709999084472656,51.765201568603516,21284500,KO
2021-10-07,53.9900016784668,54.279998779296875,53.810001373291016,53.880001068115234,51.929046630859375,13774400,KO
2021-10-08,54.0,54.38999938964844,53.900001525878906,54.119998931884766,52.16035461425781,13786800,KO
2021-10-11,54.209999084472656,54.38999938964844,54.0099983215332,54.22999954223633,52.2663688659668,12378500,KO
2021-10-12,54.41999816894531,54.83000183105469,54.220001220703125,54.22999954223633,52.2663688659668,19474400,KO
2021-10-13,54.16999816894531,54.43000030517578,53.790000915527344,54.2400016784668,52.27600860595703,12143300,KO
2021-10-14,54.38999938964844,54.810001373291016,54.310001373291016,54.61000061035156,52.63261413574219,13704000,KO
2021-10-15,54.63999938964844,54.880001068115234,54.290000915527344,54.47999954223633,52.507320404052734,17867000,KO
2021-10-18,54.349998474121094,54.38999938964844,53.86000061035156,53.939998626708984,51.98687744140625,15861800,KO
2021-10-19,54.040000915527344,54.20000076293945,53.77000045776367,54.150001525878906,52.189273834228516,11068500,KO
2021-10-20,54.18000030517578,54.7599983215332,54.11000061035156,54.630001068115234,52.651893615722656,12474800,KO
2021-10-21,54.599998474121094,54.66999816894531,54.209999084472656,54.349998474121094,52.38202667236328,14388300,KO
2021-10-22,54.38999938964844,54.529998779296875,54.06999969482422,54.45000076293945,52.47840881347656,12828600,KO
2021-10-25,54.380001068115234,54.470001220703125,54.02000045776367,54.22999954223633,52.2663688659668,11855000,KO
2021-10-26,54.31999969482422,54.58000183105469,54.22999954223633,54.470001220703125,52.4976806640625,12086700,KO
2021-10-27,55.970001220703125,56.08000183105469,55.27000045776367,55.52000045776367,53.50966262817383,24019800,KO
2021-10-28,55.75,56.11000061035156,55.619998931884766,56.040000915527344,54.01083755493164,15928000,KO
2021-10-29,55.869998931884766,56.470001220703125,55.779998779296875,56.369998931884766,54.328887939453125,24463700,KO
2021-11-01,56.38999938964844,56.400001525878906,55.900001525878906,56.16999816894531,54.13612747192383,11651100,KO
2021-11-02,56.470001220703125,56.5,55.970001220703125,56.099998474121094,54.06865692138672,11498900,KO
2021-11-03,56.0,56.33000183105469,55.779998779296875,56.290000915527344,54.25178527832031,10788300,KO
2021-11-04,56.11000061035156,56.630001068115234,56.029998779296875,56.599998474121094,54.550559997558594,10820200,KO
2021-11-05,56.84000015258789,57.15999984741211,56.59000015258789,56.84000015258789,54.78187561035156,12886700,KO
2021-11-08,56.75,56.88999938964844,56.130001068115234,56.33000183105469,54.29033279418945,12828000,KO
2021-11-09,56.40999984741211,56.52000045776367,56.09000015258789,56.4900016784668,54.444541931152344,10155800,KO
2021-11-10,56.540000915527344,56.91999816894531,56.290000915527344,56.720001220703125,54.66621398925781,8813600,KO
2021-11-11,56.83000183105469,56.880001068115234,56.56999969482422,56.7400016784668,54.685489654541016,7257700,KO
2021-11-12,56.75,56.9900016784668,56.54999923706055,56.61000061035156,54.56019973754883,10162500,KO
2021-11-15,56.529998779296875,56.68000030517578,56.27000045776367,56.619998931884766,54.5698356628418,10289200,KO
2021-11-16,56.619998931884766,56.939998626708984,56.189998626708984,56.220001220703125,54.184322357177734,13756500,KO
2021-11-17,56.040000915527344,56.04999923706055,55.650001525878906,55.90999984741211,53.88554382324219,13288700,KO
2021-11-18,55.83000183105469,55.93000030517578,55.13999938964844,55.40999984741211,53.403648376464844,15380100,KO
2021-11-19,55.439998626708984,55.4900016784668,54.900001525878906,55.130001068115234,53.1337890625,15813700,KO
2021-11-22,55.099998474121094,56.02000045776367,55.08000183105469,55.470001220703125,53.46147537231445,16905600,KO
2021-11-23,55.65999984741211,56.11000061035156,55.5,55.880001068115234,53.85662841796875,13835900,KO
2021-11-24,55.709999084472656,55.84000015258789,55.029998779296875,55.43000030517578,53.42292404174805,12598900,KO
2021-11-26,54.59000015258789,54.75,53.58000183105469,53.72999954223633,51.78447723388672,14754300,KO
2021-11-29,54.04999923706055,54.72999954223633,53.93000030517578,54.58000183105469,52.60370635986328,22712500,KO
2021-11-30,53.599998474121094,53.630001068115234,52.439998626708984,52.45000076293945,50.942840576171875,30485200,KO
2021-12-01,52.97999954223633,53.52000045776367,52.279998779296875,52.29999923706055,50.797149658203125,18719600,KO
2021-12-02,52.599998474121094,53.34000015258789,52.5099983215332,53.06999969482422,51.545021057128906,17074200,KO
2021-12-03,53.33000183105469,53.61000061035156,52.97999954223633,53.540000915527344,52.00151824951172,21064400,KO
2021-12-06,54.310001373291016,55.25,54.13999938964844,54.90999984741211,53.332149505615234,26624100,KO
2021-12-07,55.02000045776367,55.41999816894531,54.849998474121094,55.209999084472656,53.623531341552734,23832700,KO
2021-12-08,55.119998931884766,55.349998474121094,54.36000061035156,55.0,53.41956329345703,18026300,KO
2021-12-09,54.75,55.130001068115234,54.59000015258789,54.86000061035156,53.28358459472656,13846400,KO
2021-12-10,55.25,56.31999969482422,55.06999969482422,56.279998779296875,54.662784576416016,23153600,KO
2021-12-13,56.97999954223633,57.93000030517578,56.959999084472656,57.7599983215332,56.10025405883789,31362800,KO
2021-12-14,57.400001525878906,58.16999816894531,57.400001525878906,57.79999923706055,56.13910675048828,24806600,KO
2021-12-15,57.93000030517578,58.25,57.650001525878906,58.060001373291016,56.39163589477539,24923800,KO
2021-12-16,57.97999954223633,58.880001068115234,57.900001525878906,58.650001525878906,56.964683532714844,24696900,KO
2021-12-17,58.4900016784668,58.91999816894531,57.70000076293945,57.72999954223633,56.07111740112305,51874400,KO
2021-12-20,57.20000076293945,57.779998779296875,57.0,57.540000915527344,55.88657760620117,20879500,KO
2021-12-21,57.61000061035156,57.970001220703125,57.529998779296875,57.77000045776367,56.10996627807617,15864900,KO
2021-12-22,57.709999084472656,58.189998626708984,57.4900016784668,58.18000030517578,56.50818634033203,12447400,KO
2021-12-23,58.52000045776367,58.61000061035156,57.939998626708984,58.220001220703125,56.547035217285156,11027300,KO
2021-12-27,58.0,58.689998626708984,58.0,58.650001525878906,56.964683532714844,9860000,KO
2021-12-28,58.400001525878906,58.939998626708984,58.29999923706055,58.880001068115234,57.188072204589844,8979900,KO
2021-12-29,58.95000076293945,59.099998474121094,58.65999984741211,58.95000076293945,57.25606155395508,9996000,KO
2021-12-30,59.060001373291016,59.22999954223633,58.7599983215332,58.779998779296875,57.0909423828125,7703900,KO
2021-12-31,58.75,59.349998474121094,58.70000076293945,59.209999084472656,57.50858688354492,10021300,KO
2022-01-03,58.81999969482422,59.310001373291016,58.380001068115234,59.29999923706055,57.59600067138672,20187300,KO
2022-01-04,59.72999954223633,60.540000915527344,59.59000015258789,60.290000915527344,58.557552337646484,26141600,KO
2022-01-05,60.09000015258789,61.20000076293945,60.04999923706055,60.790000915527344,59.043182373046875,22507300,KO
2022-01-06,60.470001220703125,61.119998931884766,60.439998626708984,60.470001220703125,58.732383728027344,17902300,KO
2022-01-07,60.279998779296875,60.720001220703125,60.060001373291016,60.33000183105469,58.59640884399414,12307900,KO
2022-01-10,60.54999923706055,60.81999969482422,60.18000030517578,60.43000030517578,58.69353103637695,20954300,KO
2022-01-11,60.43000030517578,60.4900016784668,59.84000015258789,60.45000076293945,58.71295928955078,19369600,KO
2022-01-12,60.529998779296875,60.689998626708984,60.189998626708984,60.540000915527344,58.80036926269531,15753800,KO
2022-01-13,60.540000915527344,61.040000915527344,60.38999938964844,60.900001525878906,59.1500244140625,14318000,KO
2022-01-14,60.939998626708984,61.45000076293945,60.36000061035156,61.38999938964844,59.62594985961914,19729600,KO
2022-01-18,61.060001373291016,61.189998626708984,60.45000076293945,60.900001525878906,59.1500244140625,21976700,KO
2022-01-19,60.65999984741211,61.18000030517578,60.560001373291016,61.0,59.24715042114258,18654700,KO
2022-01-20,61.0,61.439998626708984,60.720001220703125,60.75,59.004337310791016,23002400,KO
2022-01-21,61.08000183105469,61.29999923706055,60.400001525878906,60.45000076293945,58.71295928955078,26643200,KO
2022-01-24,59.900001525878906,60.349998474121094,58.56999969482422,59.959999084472656,58.23703384399414,30185100,KO
2022-01-25,59.36000061035156,60.04999923706055,58.689998626708984,59.81999969482422,58.1010627746582,19027100,KO
2022-01-26,59.790000915527344,60.349998474121094,59.209999084472656,59.599998474121094,57.88737869262695,19190200,KO
2022-01-27,59.880001068115234,60.93000030517578,59.5,59.650001525878906,57.935951232910156,18893800,KO
2022-01-28,59.38999938964844,60.88999938964844,58.939998626708984,60.84000015258789,59.09174728393555,19101500,KO
2022-01-31,60.29999923706055,61.13999938964844,60.150001525878906,61.0099983215332,59.25686264038086,22045300,KO
2022-02-01,60.90999984741211,61.13999938964844,60.15999984741211,60.560001373291016,58.81979751586914,20841700,KO
2022-02-02,60.619998931884766,61.27000045776367,60.560001373291016,61.18000030517578,59.42198181152344,20225600,KO
2022-02-03,60.939998626708984,61.779998779296875,60.59000015258789,61.61000061035156,59.839622497558594,19440500,KO
2022-02-04,61.4900016784668,61.68000030517578,60.56999969482422,60.959999084472656,59.20830154418945,17403700,KO
2022-02-07,61.380001068115234,61.720001220703125,60.86000061035156,61.599998474121094,59.82991027832031,17846400,KO
2022-02-08,61.83000183105469,62.33000183105469,61.7400016784668,62.0,60.218414306640625,18771700,KO
2022-02-09,62.16999816894531,62.31999969482422,60.900001525878906,61.040000915527344,59.286006927490234,23595600,KO
2022-02-10,60.36000061035156,62.29999923706055,60.20000076293945,61.380001068115234,59.616233825683594,23561500,KO
2022-02-11,61.77000045776367,61.97999954223633,60.150001525878906,60.290000915527344,58.557552337646484,22781400,KO
2022-02-14,60.15999984741211,60.790000915527344,59.279998779296875,60.68000030517578,58.93634796142578,23641300,KO
2022-02-15,60.959999084472656,61.779998779296875,60.630001068115234,60.90999984741211,59.15973663330078,13408700,KO
2022-02-16,60.86000061035156,61.400001525878906,60.560001373291016,60.900001525878906,59.1500244140625,15484700,KO
2022-02-17,60.54999923706055,62.279998779296875,60.40999984741211,62.119998931884766,60.33496856689453,21468700,KO
2022-02-18,62.119998931884766,62.81999969482422,61.9900016784668,62.540000915527344,60.74290084838867,21975000,KO
2022-02-22,62.43000030517578,62.63999938964844,61.720001220703125,62.279998779296875,60.4903678894043,21731400,KO
2022-02-23,62.2400016784668,62.33000183105469,61.34000015258789,61.59000015258789,59.82019805908203,19248500,KO
2022-02-24,59.970001220703125,60.619998931884766,59.220001220703125,60.5099983215332,58.77123260498047,27207400,KO
2022-02-25,60.939998626708984,62.900001525878906,60.91999816894531,62.849998474121094,61.04398727416992,21487800,KO
2022-02-28,61.650001525878906,62.34000015258789,61.40999984741211,62.2400016784668,60.4515266418457,25879100,KO
2022-03-01,62.13999938964844,62.75,61.5099983215332,61.970001220703125,60.18928146362305,15871100,KO
2022-03-02,62.22999954223633,62.880001068115234,61.779998779296875,62.43000030517578,60.63606262207031,17319100,KO
2022-03-03,62.61000061035156,63.02000045776367,62.290000915527344,62.470001220703125,60.6749153137207,21262800,KO
2022-03-04,61.459999084472656,62.59000015258789,61.20000076293945,62.56999969482422,60.77204132080078,17163000,KO
2022-03-07,62.0099983215332,62.06999969482422,60.720001220703125,61.08000183105469,59.32485580444336,29151400,KO
2022-03-08,61.45000076293945,61.540000915527344,58.59000015258789,58.65999984741211,56.97439193725586,30242100,KO
2022-03-09,59.81999969482422,59.84000015258789,58.65999984741211,58.959999084472656,57.265769958496094,23022700,KO
2022-03-10,58.47999954223633,58.65999984741211,57.5,57.880001068115234,56.21680450439453,20887300,KO
2022-03-11,57.959999084472656,58.849998474121094,57.86000061035156,57.91999816894531,56.25565719604492,19855600,KO
2022-03-14,57.970001220703125,59.040000915527344,57.970001220703125,58.540000915527344,57.2930793762207,17799400,KO
2022-03-15,59.08000183105469,59.88999938964844,58.97999954223633,59.619998931884766,58.35007095336914,18607200,KO
2022-03-16,59.779998779296875,59.939998626708984,58.61000061035156,59.459999084472656,58.1934814453125,17347300,KO
2022-03-17,59.459999084472656,60.13999938964844,59.22999954223633,60.09000015258789,58.810062408447266,15586200,KO
2022-03-18,60.29999923706055,60.29999923706055,59.709999084472656,60.099998474121094,58.81985092163086,30197800,KO
2022-03-21,60.5,61.099998474121094,60.25,60.58000183105469,59.28962707519531,17440100,KO
2022-03-22,60.93000030517578,60.95000076293945,60.060001373291016,60.79999923706055,59.504940032958984,17559500,KO
2022-03-23,60.75,60.97999954223633,60.0,60.400001525878906,59.113460540771484,15529200,KO
2022-03-24,60.63999938964844,61.02000045776367,60.459999084472656,60.97999954223633,59.68110656738281,13151300,KO
2022-03-25,61.119998931884766,61.61000061035156,61.04999923706055,61.529998779296875,60.219390869140625,12259800,KO
2022-03-28,61.529998779296875,61.939998626708984,61.209999084472656,61.91999816894531,60.60108184814453,11485200,KO
2022-03-29,62.209999084472656,62.529998779296875,61.7400016784668,62.15999984741211,60.83597183227539,14720600,KO
2022-03-30,62.0099983215332,62.209999084472656,61.560001373291016,62.209999084472656,60.88490295410156,13641000,KO
2022-03-31,62.220001220703125,62.63999938964844,62.0,62.0,60.679378509521484,16822900,KO
2022-04-01,62.33000183105469,62.95000076293945,62.09000015258789,62.869998931884766,61.53084945678711,12644900,KO
2022-04-04,62.599998474121094,62.790000915527344,61.720001220703125,62.540000915527344,61.2078742980957,11505800,KO
2022-04-05,62.400001525878906,63.2400016784668,62.369998931884766,62.470001220703125,61.13936996459961,15721200,KO
2022-04-06,62.77000045776367,63.2599983215332,62.29999923706055,63.099998474121094,61.75594711303711,19267400,KO
2022-04-07,63.130001068115234,63.66999816894531,62.709999084472656,63.439998626708984,62.088706970214844,13960800,KO
2022-04-08,63.47999954223633,64.04000091552734,63.15999984741211,63.83000183105469,62.470401763916016,12703500,KO
2022-04-11,63.90999984741211,64.30000305175781,63.63999938964844,63.810001373291016,62.45082473754883,12720100,KO
2022-04-12,64.37999725341797,64.80999755859375,63.88999938964844,64.55999755859375,63.18484878540039,18089900,KO
2022-04-13,64.44000244140625,64.87000274658203,64.2300033569336,64.7300033569336,63.351234436035156,11883000,KO
2022-04-14,64.95999908447266,65.56999969482422,64.81999969482422,65.0199966430664,63.63505554199219,16388400,KO
2022-04-18,64.7699966430664,65.18000030517578,64.18000030517578,64.44000244140625,63.06740951538086,11679400,KO
2022-04-19,64.5,65.25,64.44000244140625,65.06999969482422,63.68398666381836,11993800,KO
2022-04-20,65.44000244140625,66.23999786376953,65.4000015258789,65.95999908447266,64.5550308227539,14827100,KO
2022-04-21,65.9800033569336,67.0,65.72000122070312,66.20999908447266,64.7997055053711,15120400,KO
2022-04-22,66.08000183105469,66.33999633789062,65.18000030517578,65.25,63.86015319824219,14902200,KO
2022-04-25,67.0,67.19999694824219,64.77999877929688,65.94000244140625,64.53546142578125,25082000,KO
2022-04-26,65.5199966430664,66.37000274658203,65.04000091552734,65.05000305175781,63.66441345214844,21982600,KO
2022-04-27,65.0,66.27999877929688,65.0,65.55999755859375,64.1635513305664,16971000,KO
2022-04-28,64.66000366210938,66.27999877929688,64.5,66.19000244140625,64.7801284790039,22010600,KO
2022-04-29,65.87000274658203,66.02999877929688,64.48999786376953,64.61000061035156,63.23378372192383,20137100,KO
2022-05-02,65.27999877929688,65.30999755859375,62.58000183105469,63.439998626708984,62.088706970214844,24970300,KO
2022-05-03,63.720001220703125,63.939998626708984,62.66999816894531,63.08000183105469,61.73637771606445,21686300,KO
2022-05-04,63.0,65.12000274658203,62.939998626708984,65.02999877929688,63.644832611083984,19780200,KO
2022-05-05,64.69000244140625,65.02999877929688,64.01000213623047,64.51000213623047,63.13591766357422,20155200,KO
2022-05-06,64.19999694824219,65.30999755859375,64.06999969482422,64.73999786376953,63.36101531982422,18984000,KO
2022-05-09,64.47000122070312,65.36000061035156,64.04000091552734,64.61000061035156,63.23378372192383,20055300,KO
2022-05-10,64.5,65.31999969482422,63.849998474121094,64.01000213623047,62.64656448364258,21322200,KO
2022-05-11,64.33000183105469,65.19999694824219,63.959999084472656,64.30999755859375,62.94017028808594,19648400,KO
2022-05-12,64.16000366210938,64.52999877929688,63.209999084472656,64.51000213623047,63.13591766357422,22574700,KO
2022-05-13,64.80999755859375,65.80000305175781,64.12000274658203,65.72000122070312,64.32013702392578,16167000,KO
2022-05-16,65.44000244140625,66.37999725341797,65.44000244140625,65.95999908447266,64.5550308227539,13223200,KO
2022-05-17,66.0999984741211,66.0999984741211,65.01000213623047,65.77999877929688,64.37886047363281,21300600,KO
2022-05-18,65.41999816894531,65.5199966430664,60.959999084472656,61.20000076293945,59.896419525146484,31437300,KO
2022-05-19,60.959999084472656,60.959999084472656,59.65999984741211,60.0,58.721981048583984,31493900,KO
2022-05-20,60.4900016784668,61.2400016784668,59.65999984741211,60.97999954223633,59.68110656738281,29133800,KO
2022-05-23,61.650001525878906,63.099998474121094,61.59000015258789,62.86000061035156,61.521060943603516,19406900,KO
2022-05-24,62.880001068115234,64.19000244140625,62.75,64.0199966430664,62.656349182128906,16154200,KO
2022-05-25,64.0,64.47000122070312,63.599998474121094,64.06999969482422,62.705284118652344,15360500,KO
2022-05-26,64.06999969482422,65.0999984741211,63.959999084472656,64.30000305175781,62.93039321899414,16159800,KO
2022-05-27,64.26000213623047,64.83000183105469,64.13999938964844,64.68000030517578,63.30229187011719,17709000,KO
2022-05-31,64.08000183105469,64.31999969482422,63.04999923706055,63.380001068115234,62.02998733520508,43159000,KO
2022-06-01,63.41999816894531,63.68000030517578,62.130001068115234,63.06999969482422,61.72658920288086,15408300,KO
2022-06-02,63.18000030517578,63.7400016784668,62.11000061035156,63.72999954223633,62.372528076171875,14586000,KO
2022-06-03,63.56999969482422,63.630001068115234,62.810001373291016,62.970001220703125,61.628719329833984,13539900,KO
2022-06-06,63.33000183105469,63.77000045776367,62.65999984741211,62.869998931884766,61.53084945678711,15112800,KO
2022-06-07,62.380001068115234,63.369998931884766,62.220001220703125,63.25,61.90275192260742,17886300,KO
2022-06-08,62.9900016784668,63.209999084472656,62.560001373291016,62.88999938964844,61.550418853759766,10211500,KO
2022-06-09,62.869998931884766,63.349998474121094,61.779998779296875,61.79999923706055,60.483638763427734,13382200,KO
2022-06-10,61.0099983215332,61.88999938964844,60.459999084472656,61.40999984741211,60.10194778442383,14967600,KO
2022-06-13,60.75,62.290000915527344,60.66999816894531,61.34000015258789,60.03343963623047,23064200,KO
2022-06-14,60.72999954223633,60.88999938964844,58.65999984741211,59.22999954223633,58.38719940185547,24620000,KO
2022-06-15,60.0,60.63999938964844,58.970001220703125,59.66999816894531,58.82093811035156,19684700,KO
2022-06-16,58.63999938964844,59.52000045776367,58.25,59.06999969482422,58.22947692871094,15053800,KO
2022-06-17,59.70000076293945,60.130001068115234,59.130001068115234,59.43000030517578,58.584354400634766,34781900,KO
2022-06-21,59.4900016784668,60.880001068115234,59.0099983215332,60.70000076293945,59.83628463745117,17705000,KO
2022-06-22,60.599998474121094,61.45000076293945,60.31999969482422,61.150001525878906,60.27988052368164,15207100,KO
2022-06-23,61.29999923706055,61.90999984741211,61.22999954223633,61.880001068115234,60.99949264526367,17190900,KO
2022-06-24,62.11000061035156,63.060001373291016,62.11000061035156,63.040000915527344,62.14298629760742,18147100,KO
2022-06-27,62.97999954223633,63.290000915527344,62.630001068115234,62.90999984741211,62.014835357666016,12142100,KO
2022-06-28,63.08000183105469,63.7599983215332,62.11000061035156,62.279998779296875,61.393798828125,13150100,KO
2022-06-29,62.540000915527344,63.11000061035156,62.43000030517578,62.72999954223633,61.837398529052734,11795500,KO
2022-06-30,62.31999969482422,63.11000061035156,62.15999984741211,62.90999984741211,62.014835357666016,15514200,KO
2022-07-01,63.119998931884766,64.44999694824219,62.81999969482422,64.37999725341797,63.46391296386719,15143200,KO
2022-07-05,64.18000030517578,64.18000030517578,62.41999816894531,63.279998779296875,62.37957000732422,15921200,KO
2022-07-06,63.599998474121094,64.08999633789062,63.189998626708984,63.40999984741211,62.507720947265625,13450500,KO
2022-07-07,63.2599983215332,63.58000183105469,62.70000076293945,62.90999984741211,62.014835357666016,14828400,KO
2022-07-08,63.029998779296875,63.41999816894531,62.880001068115234,63.13999938964844,62.24156188964844,11311500,KO
2022-07-11,62.9900016784668,63.459999084472656,62.59000015258789,62.939998626708984,62.04440689086914,12702100,KO
2022-07-12,63.0,63.45000076293945,62.470001220703125,62.66999816894531,61.77824783325195,14731100,KO
2022-07-13,62.33000183105469,63.0,61.97999954223633,62.380001068115234,61.49237823486328,13145300,KO
2022-07-14,61.33000183105469,62.25,61.29999923706055,62.18000030517578,61.295223236083984,14433000,KO
2022-07-15,62.75,62.970001220703125,62.06999969482422,62.5,61.61066818237305,21968400,KO
2022-07-18,62.52000045776367,62.560001373291016,61.5099983215332,61.650001525878906,60.77276611328125,10780800,KO
2022-07-19,62.09000015258789,62.650001525878906,61.93000030517578,62.529998779296875,61.64024353027344,10998200,KO
2022-07-20,62.400001525878906,62.58000183105469,61.150001525878906,61.5,60.62489700317383,11010500,KO
2022-07-21,61.2599983215332,61.880001068115234,60.790000915527344,61.36000061035156,60.48689270019531,11959600,KO
2022-07-22,61.380001068115234,61.869998931884766,61.31999969482422,61.59000015258789,60.713619232177734,11644700,KO
2022-07-25,61.54999923706055,62.29999923706055,61.310001373291016,62.189998626708984,61.305076599121094,14941700,KO
2022-07-26,62.75,63.79999923706055,62.529998779296875,63.209999084472656,62.31056594848633,20118000,KO
2022-07-27,62.880001068115234,63.189998626708984,61.790000915527344,63.0099983215332,62.11341094970703,12142900,KO
2022-07-28,62.91999816894531,64.25,62.88999938964844,64.05999755859375,63.148468017578125,10837000,KO
2022-07-29,63.709999084472656,64.29000091552734,63.630001068115234,64.16999816894531,63.25690460205078,13734200,KO
2022-08-01,64.08999633789062,65.04000091552734,64.02999877929688,64.5199966430664,63.601924896240234,12831500,KO
2022-08-02,64.58999633789062,64.5999984741211,63.43000030517578,63.63999938964844,62.73444747924805,15241900,KO
2022-08-03,63.54999923706055,64.0999984741211,63.310001373291016,63.91999816894531,63.01046371459961,11317000,KO
2022-08-04,63.63999938964844,63.72999954223633,62.91999816894531,63.66999816894531,62.76401901245117,11795600,KO
2022-08-05,63.630001068115234,63.630001068115234,62.66999816894531,63.380001068115234,62.4781494140625,10445400,KO
2022-08-08,63.5,63.810001373291016,62.75,62.970001220703125,62.07398223876953,9165200,KO
2022-08-09,63.18000030517578,63.310001373291016,62.849998474121094,63.04999923706055,62.1528434753418,7910900,KO
2022-08-10,63.630001068115234,63.790000915527344,63.099998474121094,63.650001525878906,62.74430847167969,8857300,KO
2022-08-11,63.689998626708984,63.9900016784668,63.08000183105469,63.220001220703125,62.32042694091797,8507800,KO
2022-08-12,63.43000030517578,63.7599983215332,63.09000015258789,63.70000076293945,62.79359436035156,9489300,KO
2022-08-15,63.63999938964844,64.69000244140625,63.56999969482422,64.5,63.582210540771484,9863300,KO
2022-08-16,64.56999969482422,65.2300033569336,64.33000183105469,65.02999877929688,64.10466766357422,9569600,KO
2022-08-17,64.83000183105469,65.22000122070312,64.76000213623047,64.87999725341797,63.9567985534668,8144000,KO
2022-08-18,64.95999908447266,65.3499984741211,64.70999908447266,65.22000122070312,64.29196166992188,6532000,KO
2022-08-19,65.20999908447266,65.47000122070312,64.95999908447266,65.16999816894531,64.24267578125,8921100,KO
2022-08-22,64.83999633789062,64.91999816894531,63.9900016784668,64.19999694824219,63.286476135253906,9087900,KO
2022-08-23,63.81999969482422,64.37000274658203,63.68000030517578,64.2699966430664,63.3554801940918,8443800,KO
2022-08-24,64.23999786376953,64.58000183105469,64.05000305175781,64.36000061035156,63.4442024230957,6844700,KO
2022-08-25,64.36000061035156,64.70999908447266,63.900001525878906,64.66999816894531,63.74979019165039,7913900,KO
2022-08-26,64.7300033569336,64.80000305175781,62.97999954223633,63.11000061035156,62.21199035644531,10089500,KO
2022-08-29,62.689998626708984,63.029998779296875,62.40999984741211,62.72999954223633,61.837398529052734,9115900,KO
2022-08-30,62.90999984741211,62.90999984741211,61.9900016784668,62.150001525878906,61.26565170288086,8456800,KO
2022-08-31,62.380001068115234,62.529998779296875,61.70000076293945,61.709999084472656,60.831912994384766,14633600,KO
2022-09-01,61.58000183105469,62.040000915527344,61.290000915527344,62.0,61.11778259277344,14939700,KO
2022-09-02,62.38999938964844,62.77000045776367,60.900001525878906,61.150001525878906,60.27988052368164,11809800,KO
2022-09-06,61.290000915527344,61.970001220703125,60.9900016784668,61.18000030517578,60.309452056884766,12181800,KO
2022-09-07,61.31999969482422,62.4900016784668,61.31999969482422,62.310001373291016,61.42337417602539,13290700,KO
2022-09-08,62.08000183105469,62.29999923706055,61.34000015258789,62.119998931884766,61.23607635498047,17193500,KO
2022-09-09,62.16999816894531,62.880001068115234,61.86000061035156,62.31999969482422,61.4332275390625,11855900,KO
2022-09-12,62.43000030517578,62.810001373291016,62.27000045776367,62.5,61.61066818237305,13026900,KO
2022-09-13,62.20000076293945,62.220001220703125,60.279998779296875,60.470001220703125,59.60955810546875,18532800,KO
2022-09-14,60.63999938964844,61.08000183105469,60.439998626708984,60.790000915527344,59.92500305175781,12881600,KO
2022-09-15,60.400001525878906,60.400001525878906,59.36000061035156,59.529998779296875,59.110774993896484,11451900,KO
2022-09-16,59.65999984741211,59.79999923706055,59.11000061035156,59.540000915527344,59.12070846557617,20493500,KO
2022-09-19,59.38999938964844,60.099998474121094,59.22999954223633,59.9900016784668,59.56753921508789,12596200,KO
2022-09-20,59.68000030517578,60.029998779296875,59.31999969482422,59.900001525878906,59.478172302246094,11984600,KO
2022-09-21,60.13999938964844,60.70000076293945,59.38999938964844,59.400001525878906,58.981693267822266,14165300,KO
2022-09-22,59.54999923706055,59.72999954223633,59.20000076293945,59.2599983215332,58.842674255371094,11657600,KO
2022-09-23,58.959999084472656,59.099998474121094,58.0,58.599998474121094,58.18732452392578,14824000,KO
2022-09-26,58.4900016784668,58.56999969482422,57.689998626708984,57.869998931884766,57.46246337890625,18670100,KO
2022-09-27,58.08000183105469,58.369998931884766,56.310001373291016,56.380001068115234,55.98295974731445,23829300,KO
2022-09-28,56.65999984741211,57.25,55.90999984741211,56.97999954223633,56.578731536865234,21480100,KO
2022-09-29,57.09000015258789,57.290000915527344,56.0,56.56999969482422,56.1716194152832,14570700,KO
2021-09-30,14.260000228881836,14.319999694824219,14.09000015258789,14.15999984741211,13.644224166870117,78820500,F
2021-10-01,14.260000228881836,14.369999885559082,14.010000228881836,14.15999984741211,13.644224166870117,51880900,F
2021-10-04,14.270000457763672,14.789999961853027,14.220000267028809,14.350000381469727,13.827301979064941,78332500,F
2021-10-05,14.4399995803833,14.4399995803833,14.109999656677246,14.289999961853027,13.769488334655762,55915800,F
2021-10-06,14.140000343322754,14.34000015258789,13.890000343322754,14.119999885559082,13.605680465698242,61020300,F
2021-10-07,14.34000015258789,14.949999809265137,14.3100004196167,14.890000343322754,14.347634315490723,96557500,F
2021-10-08,14.920000076293945,15.489999771118164,14.850000381469727,15.119999885559082,14.569255828857422,99468900,F
2021-10-11,15.199999809265137,15.359999656677246,14.970000267028809,15.09000015258789,14.540348052978516,45302300,F
2021-10-12,15.109999656677246,15.680000305175781,15.010000228881836,15.640000343322754,15.07031536102295,89134000,F
2021-10-13,15.59000015258789,15.6899995803833,15.270000457763672,15.510000228881836,14.945050239562988,63363500,F
2021-10-14,15.619999885559082,15.619999885559082,15.369999885559082,15.449999809265137,14.887234687805176,50875100,F
2021-10-15,15.539999961853027,16.030000686645508,15.539999961853027,15.699999809265137,15.128129005432129,77211800,F
2021-10-18,15.569999694824219,15.649999618530273,15.489999771118164,15.5600004196167,14.993229866027832,48643800,F
2021-10-19,15.600000381469727,15.6899995803833,15.369999885559082,15.420000076293945,14.858328819274902,44668300,F
2021-10-20,15.430000305175781,16.15999984741211,15.369999885559082,16.040000915527344,15.455745697021484,105213700,F
2021-10-21,16.15999984741211,16.700000762939453,16.1299991607666,16.549999237060547,15.947166442871094,95855000,F
2021-10-22,16.420000076293945,16.540000915527344,16.229999542236328,16.280000686645508,15.687004089355469,60646800,F
2021-10-25,16.399999618530273,16.5,15.8100004196167,16.0,15.41720199584961,67808000,F
2021-10-26,16.09000015258789,16.219999313354492,15.699999809265137,15.9399995803833,15.359386444091797,64882300,F
2021-10-27,15.789999961853027,15.920000076293945,15.5,15.510000228881836,14.945050239562988,96094300,F
2021-10-28,16.860000610351562,17.579999923706055,16.709999084472656,16.860000610351562,16.245878219604492,215237600,F
2021-10-29,16.860000610351562,17.360000610351562,16.549999237060547,17.079999923706055,16.457862854003906,100560700,F
2021-11-01,17.5,17.969999313354492,17.06999969482422,17.950000762939453,17.296175003051758,125246500,F
2021-11-02,18.149999618530273,18.190000534057617,17.729999542236328,18.010000228881836,17.35399055480957,115146200,F
2021-11-03,17.920000076293945,18.829999923706055,17.8799991607666,18.6299991607666,17.951404571533203,104755500,F
2021-11-04,18.920000076293945,19.5,18.719999313354492,19.420000076293945,18.712627410888672,157505500,F
2021-11-05,19.709999084472656,19.719999313354492,18.989999771118164,19.290000915527344,18.587366104125977,122232200,F
2021-11-08,19.399999618530273,20.420000076293945,19.239999771118164,20.149999618530273,19.416040420532227,153490400,F
2021-11-09,20.510000228881836,20.510000228881836,19.40999984741211,20.1200008392334,19.387130737304688,164928500,F
2021-11-10,19.8799991607666,20.469999313354492,19.059999465942383,19.360000610351562,18.654813766479492,229109600,F
2021-11-11,19.639999389648438,19.84000015258789,19.260000228881836,19.549999237060547,18.837892532348633,96436500,F
2021-11-12,19.3799991607666,19.6200008392334,19.209999084472656,19.5,18.78971290588379,77837900,F
2021-11-15,19.459999084472656,19.950000762939453,19.139999389648438,19.860000610351562,19.1366024017334,84838600,F
2021-11-16,19.899999618530273,20.059999465942383,19.530000686645508,19.790000915527344,19.06915283203125,66557200,F
2021-11-17,19.739999771118164,20.010000228881836,19.440000534057617,19.959999084472656,19.23295783996582,80855200,F
2021-11-18,20.15999984741211,20.260000228881836,19.360000610351562,19.559999465942383,18.942432403564453,111368800,F
2021-11-19,19.639999389648438,19.670000076293945,19.239999771118164,19.389999389648438,18.77779769897461,64610400,F
2021-11-22,19.389999389648438,20.790000915527344,19.309999465942383,20.479999542236328,19.833383560180664,137861700,F
2021-11-23,20.43000030517578,20.530000686645508,19.969999313354492,20.200000762939453,19.562225341796875,90984500,F
2021-11-24,19.969999313354492,20.34000015258789,19.780000686645508,20.25,19.610645294189453,77324300,F
2021-11-26,19.65999984741211,19.84000015258789,19.469999313354492,19.75,19.126432418823242,49434000,F
2021-11-29,20.06999969482422,20.190000534057617,19.489999771118164,19.670000076293945,19.04895782470703,68778700,F
2021-11-30,19.6200008392334,19.950000762939453,19.030000686645508,19.190000534057617,18.58411407470703,103238400,F
2021-12-01,19.6299991607666,20.469999313354492,19.530000686645508,19.579999923706055,18.9617977142334,125295600,F
2021-12-02,19.5,20.110000610351562,19.280000686645508,19.8700008392334,19.242643356323242,94142300,F
2021-12-03,20.3700008392334,20.399999618530273,18.93000030517578,19.139999389648438,18.535688400268555,120275200,F
2021-12-06,19.229999542236328,19.489999771118164,18.610000610351562,19.219999313354492,18.6131649017334,88147400,F
2021-12-07,19.649999618530273,20.059999465942383,19.520000457763672,19.959999084472656,19.329801559448242,75885600,F
2021-12-08,20.18000030517578,20.190000534057617,19.75,19.809999465942383,19.18453598022461,63246800,F
2021-12-09,19.760000228881836,19.93000030517578,19.540000915527344,19.56999969482422,18.95211410522461,63357600,F
2021-12-10,19.770000457763672,21.489999771118164,19.760000228881836,21.450000762939453,20.77275848388672,169657200,F
2021-12-13,21.239999771118164,21.299999237060547,20.1299991607666,20.43000030517578,19.784963607788086,126632300,F
2021-12-14,19.799999237060547,20.18000030517578,19.3799991607666,20.049999237060547,19.416959762573242,124559700,F
2021-12-15,19.989999771118164,20.329999923706055,19.549999237060547,20.190000534057617,19.552539825439453,79679700,F
2021-12-16,20.56999969482422,21.100000381469727,20.260000228881836,20.350000381469727,19.707490921020508,107020900,F
2021-12-17,20.030000686645508,20.239999771118164,19.600000381469727,19.770000457763672,19.145801544189453,98710700,F
2021-12-20,19.459999084472656,19.6200008392334,19.049999237060547,19.420000076293945,18.806854248046875,74565600,F
2021-12-21,19.75,19.790000915527344,19.329999923706055,19.610000610351562,18.99085235595703,58930900,F
2021-12-22,19.639999389648438,20.34000015258789,19.639999389648438,20.139999389648438,19.504117965698242,75806400,F
2021-12-23,20.079999923706055,20.40999984741211,20.0,20.25,19.610645294189453,50610500,F
2021-12-27,20.260000228881836,20.889999389648438,20.100000381469727,20.799999237060547,20.143280029296875,59651800,F
2021-12-28,20.65999984741211,21.059999465942383,20.59000015258789,20.760000228881836,20.104543685913086,53020500,F
2021-12-29,20.709999084472656,20.770000457763672,20.450000762939453,20.559999465942383,19.910856246948242,37883000,F
2021-12-30,20.59000015258789,20.959999084472656,20.469999313354492,20.469999313354492,19.823698043823242,51470100,F
2021-12-31,20.459999084472656,21.010000228881836,20.459999084472656,20.770000457763672,20.114227294921875,51899600,F
2022-01-03,21.270000457763672,21.8799991607666,21.059999465942383,21.770000457763672,21.08265495300293,110449000,F
2022-01-04,22.520000457763672,24.559999465942383,22.420000076293945,24.309999465942383,23.542457580566406,311645200,F
2022-01-05,24.059999465942383,24.950000762939453,23.469999313354492,23.65999984741211,22.912981033325195,253540000,F
2022-01-06,24.09000015258789,24.6200008392334,23.360000610351562,24.459999084472656,23.687721252441406,155058800,F
2022-01-07,24.670000076293945,24.90999984741211,24.040000915527344,24.440000534057617,23.668354034423828,127017500,F
2022-01-10,24.100000381469727,24.440000534057617,23.350000381469727,23.850000381469727,23.096981048583984,122800700,F
2022-01-11,23.780000686645508,24.350000381469727,23.280000686645508,24.350000381469727,23.581193923950195,106011600,F
2022-01-12,24.610000610351562,24.84000015258789,24.010000228881836,24.469999313354492,23.697406768798828,104050000,F
2022-01-13,24.639999389648438,25.8700008392334,24.3700008392334,25.020000457763672,24.230043411254883,185780500,F
2022-01-14,24.469999313354492,25.280000686645508,24.299999237060547,25.190000534057617,24.39467430114746,146012200,F
2022-01-18,24.8700008392334,25.1299991607666,24.299999237060547,24.3799991607666,23.610248565673828,110518100,F
2022-01-19,24.649999618530273,24.920000076293945,22.40999984741211,22.450000762939453,21.74118423461914,153198200,F
2022-01-20,21.8799991607666,22.8799991607666,21.56999969482422,21.649999618530273,20.966440200805664,152014100,F
2022-01-21,21.209999084472656,21.5,20.540000915527344,20.649999618530273,19.99801254272461,145532900,F
2022-01-24,19.93000030517578,20.469999313354492,18.799999237060547,20.389999389648438,19.746227264404297,186674000,F
2022-01-25,20.0,20.309999465942383,19.559999465942383,19.979999542236328,19.34916877746582,116775800,F
2022-01-26,21.010000228881836,21.040000915527344,19.56999969482422,19.90999984741211,19.28137969970703,135786400,F
2022-01-27,20.309999465942383,20.649999618530273,19.40999984741211,19.549999237060547,18.93274688720703,105674400,F
2022-01-28,19.31999969482422,19.549999237060547,18.920000076293945,19.540000915527344,19.020353317260742,87677100,F
2022-01-31,19.579999923706055,20.329999923706055,19.3700008392334,20.299999237060547,19.760141372680664,91361900,F
2022-02-01,20.610000610351562,20.850000381469727,19.920000076293945,20.65999984741211,20.11056900024414,117651800,F
2022-02-02,20.809999465942383,21.049999237060547,20.18000030517578,20.6299991607666,20.08136558532715,95377600,F
2022-02-03,20.170000076293945,20.6200008392334,19.8700008392334,19.889999389648438,19.36104393005371,103016000,F
2022-02-04,18.520000457763672,18.59000015258789,17.520000457763672,17.959999084472656,17.482370376586914,211100500,F
2022-02-07,17.729999542236328,18.1200008392334,17.700000762939453,17.889999389648438,17.41423225402832,84610000,F
2022-02-08,17.579999923706055,17.90999984741211,17.020000457763672,17.719999313354492,17.248754501342773,142694300,F
2022-02-09,18.270000457763672,18.43000030517578,18.030000686645508,18.350000381469727,17.86199951171875,87118600,F
2022-02-10,17.969999313354492,18.6299991607666,17.920000076293945,18.079999923706055,17.599180221557617,76195300,F
2022-02-11,18.100000381469727,18.360000610351562,17.420000076293945,17.549999237060547,17.083274841308594,94534100,F
2022-02-14,17.510000228881836,17.729999542236328,17.290000915527344,17.459999084472656,16.99566650390625,78625000,F
2022-02-15,17.799999237060547,18.1299991607666,17.719999313354492,18.079999923706055,17.599180221557617,65883300,F
2022-02-16,17.889999389648438,18.209999084472656,17.739999771118164,18.010000228881836,17.531044006347656,57442100,F
2022-02-17,17.860000610351562,17.940000534057617,17.5,17.540000915527344,17.07354164123535,55368600,F
2022-02-18,17.600000381469727,18.479999542236328,17.56999969482422,18.040000915527344,17.560243606567383,106404200,F
2022-02-22,17.670000076293945,17.760000228881836,17.06999969482422,17.290000915527344,16.830190658569336,98550700,F
2022-02-23,17.5,17.729999542236328,16.8799991607666,16.950000762939453,16.49923324584961,79855400,F
2022-02-24,15.989999771118164,17.190000534057617,15.960000038146973,17.149999618530273,16.693912506103516,110443900,F
2022-02-25,17.25,17.899999618530273,17.1200008392334,17.829999923706055,17.3558292388916,78888000,F
2022-02-28,17.34000015258789,17.68000030517578,17.209999084472656,17.559999465942383,17.093008041381836,82367800,F
2022-03-01,17.40999984741211,17.40999984741211,16.450000762939453,16.700000762939453,16.25588035583496,94819500,F
2022-03-02,17.5,18.25,17.299999237060547,18.100000381469727,17.618648529052734,138638200,F
2022-03-03,18.25,18.25,17.440000534057617,17.600000381469727,17.13194465637207,95395500,F
2022-03-04,17.350000381469727,17.389999389648438,16.639999389648438,16.850000381469727,16.401891708374023,91304000,F
2022-03-07,16.84000015258789,16.899999618530273,15.970000267028809,15.970000267028809,15.545294761657715,87999200,F
2022-03-08,16.059999465942383,16.719999313354492,15.770000457763672,16.030000686645508,15.60369873046875,101020300,F
2022-03-09,16.649999618530273,16.829999923706055,16.280000686645508,16.3700008392334,15.93465518951416,62846700,F
2022-03-10,16.110000610351562,16.40999984741211,15.760000228881836,16.329999923706055,15.895718574523926,72992600,F
2022-03-11,16.399999618530273,16.479999542236328,16.010000228881836,16.040000915527344,15.613432884216309,54985900,F
2022-03-14,16.09000015258789,16.229999542236328,15.510000228881836,15.739999771118164,15.321409225463867,66341700,F
2022-03-15,15.770000457763672,16.139999389648438,15.529999732971191,16.059999465942383,15.632899284362793,65263700,F
2022-03-16,16.469999313354492,16.6299991607666,16.059999465942383,16.579999923706055,16.139070510864258,82677600,F
2022-03-17,16.229999542236328,16.579999923706055,16.15999984741211,16.579999923706055,16.139070510864258,58500200,F
2022-03-18,16.420000076293945,16.899999618530273,16.280000686645508,16.860000610351562,16.4116268157959,89144000,F
2022-03-21,16.8700008392334,17.110000610351562,16.329999923706055,16.479999542236328,16.041730880737305,72583600,F
2022-03-22,16.719999313354492,17.309999465942383,16.700000762939453,17.09000015258789,16.635509490966797,77647100,F
2022-03-23,16.81999969482422,17.049999237060547,16.56999969482422,16.68000030517578,16.236412048339844,63296800,F
2022-03-24,16.739999771118164,16.979999542236328,16.639999389648438,16.829999923706055,16.382423400878906,56314200,F
2022-03-25,16.739999771118164,16.780000686645508,16.34000015258789,16.469999313354492,16.03199577331543,62023100,F
2022-03-28,16.549999237060547,16.68000030517578,16.280000686645508,16.670000076293945,16.22667694091797,54634400,F
2022-03-29,17.010000228881836,17.799999237060547,17.010000228881836,17.75,17.277957916259766,90676900,F
2022-03-30,17.520000457763672,17.65999984741211,17.200000762939453,17.270000457763672,16.81072235107422,57853400,F
2022-03-31,17.200000762939453,17.350000381469727,16.5,16.90999984741211,16.460296630859375,52529400,F
2022-04-01,17.010000228881836,17.149999618530273,16.34000015258789,16.649999618530273,16.207210540771484,64695700,F
2022-04-04,16.65999984741211,16.729999542236328,16.360000610351562,16.65999984741211,16.216943740844727,51146500,F
2022-04-05,16.459999084472656,16.6200008392334,15.8100004196167,15.819999694824219,15.399282455444336,91708000,F
2022-04-06,15.600000381469727,15.800000190734863,15.180000305175781,15.390000343322754,14.980717658996582,102881600,F
2022-04-07,15.069999694824219,15.210000038146973,14.5600004196167,14.960000038146973,14.562153816223145,101229100,F
2022-04-08,14.9399995803833,15.4399995803833,14.8100004196167,15.050000190734863,14.649760246276855,75085800,F
2022-04-11,14.890000343322754,15.770000457763672,14.890000343322754,15.279999732971191,14.873642921447754,66117100,F
2022-04-12,15.5,15.720000267028809,15.279999732971191,15.359999656677246,14.951516151428223,49138700,F
2022-04-13,15.3100004196167,15.550000190734863,15.220000267028809,15.510000228881836,15.097527503967285,51871800,F
2022-04-14,15.5,15.760000228881836,15.460000038146973,15.479999542236328,15.068324089050293,39312900,F
2022-04-18,15.369999885559082,15.789999961853027,15.369999885559082,15.670000076293945,15.25327205657959,40205800,F
2022-04-19,15.739999771118164,16.229999542236328,15.739999771118164,16.149999618530273,15.72050666809082,55398300,F
2022-04-20,16.229999542236328,16.549999237060547,16.010000228881836,16.049999237060547,15.623165130615234,47351500,F
2022-04-21,16.479999542236328,16.56999969482422,15.609999656677246,15.699999809265137,15.28247356414795,49898500,F
2022-04-22,15.550000190734863,15.640000343322754,15.0,15.130000114440918,14.727633476257324,56193700,F
2022-04-25,14.90999984741211,15.199999809265137,14.619999885559082,15.1899995803833,14.88441276550293,58361400,F
2022-04-26,15.100000381469727,15.140000343322754,14.670000076293945,14.710000038146973,14.414070129394531,60345300,F
2022-04-27,14.789999961853027,15.100000381469727,14.600000381469727,14.850000381469727,14.551254272460938,65847900,F
2022-04-28,14.90999984741211,14.989999771118164,13.899999618530273,14.619999885559082,14.32588005065918,131556500,F
2022-04-29,14.59000015258789,14.970000267028809,14.100000381469727,14.15999984741211,13.87513542175293,83184900,F
2022-05-02,14.020000457763672,14.289999961853027,13.819999694824219,14.270000457763672,13.982921600341797,64734000,F
2022-05-03,14.3100004196167,14.75,14.199999809265137,14.5600004196167,14.267088890075684,55734200,F
2022-05-04,14.510000228881836,15.0,14.260000228881836,14.979999542236328,14.678638458251953,59774900,F
2022-05-05,14.819999694824219,14.819999694824219,14.34000015258789,14.529999732971191,14.237690925598145,57889200,F
2022-05-06,14.460000038146973,14.600000381469727,14.0,14.210000038146973,13.924129486083984,66622200,F
2022-05-09,13.850000381469727,14.170000076293945,13.3100004196167,13.369999885559082,13.101028442382812,71242000,F
2022-05-10,13.800000190734863,13.84000015258789,13.020000457763672,13.350000381469727,13.081430435180664,75506700,F
2022-05-11,13.199999809265137,13.619999885559082,12.789999961853027,12.829999923706055,12.571890830993652,71644900,F
2022-05-12,12.210000038146973,12.800000190734863,12.149999618530273,12.4399995803833,12.189736366271973,113203900,F
2022-05-13,12.880000114440918,13.630000114440918,12.869999885559082,13.5,13.228412628173828,78944200,F
2022-05-16,13.489999771118164,13.520000457763672,12.979999542236328,13.050000190734863,12.78746509552002,65055400,F
2022-05-17,13.34000015258789,13.529999732971191,13.15999984741211,13.529999732971191,13.257808685302734,50891400,F
2022-05-18,13.25,13.359999656677246,12.710000038146973,12.779999732971191,12.522896766662598,68362500,F
2022-05-19,12.640000343322754,13.119999885559082,12.630000114440918,12.850000381469727,12.5914888381958,58459600,F
2022-05-20,13.050000190734863,13.119999885559082,12.069999694824219,12.5,12.248530387878418,78183400,F
2022-05-23,12.640000343322754,12.949999809265137,12.5,12.829999923706055,12.571890830993652,51929600,F
2022-05-24,12.600000381469727,12.680000305175781,12.270000457763672,12.420000076293945,12.170140266418457,51082800,F
2022-05-25,12.329999923706055,12.8100004196167,12.319999694824219,12.710000038146973,12.454305648803711,41193100,F
2022-05-26,12.800000190734863,13.199999809265137,12.789999961853027,13.119999885559082,12.856057167053223,45709200,F
2022-05-27,13.260000228881836,13.630000114440918,13.239999771118164,13.630000114440918,13.355796813964844,54195700,F
2022-05-31,13.680000305175781,13.819999694824219,13.350000381469727,13.680000305175781,13.404791831970215,79689900,F
2022-06-01,13.880000114440918,13.970000267028809,13.399999618530273,13.550000190734863,13.277406692504883,50726200,F
2022-06-02,13.640000343322754,13.960000038146973,13.600000381469727,13.890000343322754,13.610567092895508,42979700,F
2022-06-03,13.630000114440918,13.779999732971191,13.359999656677246,13.5,13.228412628173828,43625200,F
2022-06-06,13.739999771118164,13.739999771118164,13.380000114440918,13.460000038146973,13.189217567443848,37711100,F
2022-06-07,13.260000228881836,13.770000457763672,13.1899995803833,13.739999771118164,13.463583946228027,38940300,F
2022-06-08,13.630000114440918,13.850000381469727,13.4399995803833,13.529999732971191,13.257808685302734,39441900,F
2022-06-09,13.510000228881836,13.59000015258789,13.279999732971191,13.279999732971191,13.012838363647461,30468000,F
2022-06-10,13.0,13.210000038146973,12.630000114440918,12.75,12.493500709533691,55644400,F
2022-06-13,12.300000190734863,12.380000114440918,11.739999771118164,11.8100004196167,11.57241153717041,80676300,F
2022-06-14,11.989999771118164,12.420000076293945,11.90999984741211,12.199999809265137,11.95456600189209,82369300,F
2022-06-15,12.220000267028809,12.420000076293945,12.0,12.270000457763672,12.023158073425293,70393200,F
2022-06-16,11.800000190734863,11.90999984741211,11.119999885559082,11.25,11.023676872253418,80380100,F
2022-06-17,11.239999771118164,11.4399995803833,10.899999618530273,11.229999542236328,11.004079818725586,80248800,F
2022-06-21,11.550000190734863,11.65999984741211,11.350000381469727,11.460000038146973,11.229452133178711,66283400,F
2022-06-22,11.260000228881836,11.680000305175781,11.210000038146973,11.479999542236328,11.24905014038086,46098900,F
2022-06-23,11.5,11.579999923706055,11.25,11.5600004196167,11.327441215515137,53655000,F
2022-06-24,11.649999618530273,12.119999885559082,11.569999694824219,12.010000228881836,11.768387794494629,55457600,F
2022-06-27,12.119999885559082,12.180000305175781,11.899999618530273,12.039999961853027,11.797783851623535,44009900,F
2022-06-28,12.140000343322754,12.4399995803833,11.800000190734863,11.8100004196167,11.57241153717041,45866900,F
2022-06-29,11.739999771118164,11.760000228881836,11.380000114440918,11.520000457763672,11.288246154785156,39474200,F
2022-06-30,11.239999771118164,11.359999656677246,10.930000305175781,11.130000114440918,10.906091690063477,59238200,F
2022-07-01,11.100000381469727,11.5,10.989999771118164,11.319999694824219,11.092268943786621,54356000,F
2022-07-05,11.050000190734863,11.210000038146973,10.609999656677246,11.199999809265137,10.974682807922363,87269800,F
2022-07-06,11.149999618530273,11.270000457763672,10.84000015258789,11.0600004196167,10.837499618530273,71282900,F
2022-07-07,11.329999923706055,11.720000267028809,11.329999923706055,11.649999618530273,11.415630340576172,63000400,F
2022-07-08,11.649999618530273,11.779999732971191,11.479999542236328,11.619999885559082,11.38623332977295,55235600,F
2022-07-11,11.539999961853027,11.65999984741211,11.270000457763672,11.289999961853027,11.062871932983398,48833600,F
2022-07-12,11.289999961853027,11.720000267028809,11.270000457763672,11.5600004196167,11.327441215515137,58414500,F
2022-07-13,11.3100004196167,11.579999923706055,11.170000076293945,11.510000228881836,11.278446197509766,48274300,F
2022-07-14,11.220000267028809,11.399999618530273,11.140000343322754,11.390000343322754,11.160861015319824,48176300,F
2022-07-15,11.579999923706055,11.899999618530273,11.489999771118164,11.880000114440918,11.641002655029297,49306900,F
2022-07-18,12.149999618530273,12.25,11.899999618530273,11.960000038146973,11.719393730163574,45873400,F
2022-07-19,12.220000267028809,12.6899995803833,12.210000038146973,12.59000015258789,12.336719512939453,62650800,F
2022-07-20,12.600000381469727,12.819999694824219,12.510000228881836,12.729999542236328,12.473902702331543,51932200,F
2022-07-21,12.880000114440918,13.0,12.630000114440918,13.0,12.738471031188965,66949200,F
2022-07-22,13.100000381469727,13.140000343322754,12.720000267028809,12.819999694824219,12.562092781066895,46724700,F
2022-07-25,12.850000381469727,12.989999771118164,12.600000381469727,12.84000015258789,12.581690788269043,36830500,F
2022-07-26,12.680000305175781,12.760000228881836,12.460000038146973,12.539999961853027,12.287725448608398,49272300,F
2022-07-27,12.75,13.1899995803833,12.630000114440918,13.1899995803833,12.924649238586426,64572300,F
2022-07-28,13.9399995803833,14.09000015258789,13.380000114440918,14.0,13.718353271484375,144096500,F
2022-07-29,14.109999656677246,14.789999961853027,14.010000228881836,14.6899995803833,14.3944730758667,94551600,F
2022-08-01,14.65999984741211,15.430000305175781,14.550000190734863,15.34000015258789,15.03139591217041,109521700,F
2022-08-02,15.199999809265137,15.449999809265137,15.119999885559082,15.15999984741211,14.85501766204834,74626800,F
2022-08-03,15.479999542236328,16.149999618530273,15.460000038146973,15.6899995803833,15.374354362487793,95846000,F
2022-08-04,15.649999618530273,15.670000076293945,15.3100004196167,15.369999885559082,15.060791969299316,85039800,F
2022-08-05,15.229999542236328,15.470000267028809,15.130000114440918,15.300000190734863,14.99220085144043,68093500,F
2022-08-08,15.569999694824219,16.040000915527344,15.550000190734863,15.779999732971191,15.462544441223145,75988100,F
2022-08-09,15.65999984741211,15.699999809265137,15.149999618530273,15.1899995803833,14.88441276550293,67676800,F
2022-08-10,15.470000267028809,15.579999923706055,15.229999542236328,15.5,15.339655876159668,71607000,F
2022-08-11,15.800000190734863,15.920000076293945,15.609999656677246,15.829999923706055,15.666241645812988,61567000,F
2022-08-12,15.949999809265137,16.219999313354492,15.84000015258789,16.18000030517578,16.01262092590332,53182500,F
2022-08-15,16.0,16.450000762939453,15.9399995803833,16.31999969482422,16.151172637939453,51779600,F
2022-08-16,16.299999237060547,16.68000030517578,16.260000228881836,16.43000030517578,16.260034561157227,54028900,F
2022-08-17,16.15999984741211,16.270000457763672,15.899999618530273,16.030000686645508,15.864173889160156,57118300,F
2022-08-18,15.989999771118164,16.209999084472656,15.859999656677246,16.149999618530273,15.982931137084961,39414200,F
2022-08-19,15.949999809265137,16.139999389648438,15.770000457763672,15.880000114440918,15.71572494506836,48597200,F
2022-08-22,15.079999923706055,15.210000038146973,14.90999984741211,15.079999923706055,14.92400074005127,71321800,F
2022-08-23,15.09000015258789,15.420000076293945,15.09000015258789,15.319999694824219,15.161517143249512,51289000,F
2022-08-24,15.319999694824219,15.65999984741211,15.239999771118164,15.520000457763672,15.35944938659668,39508700,F
2022-08-25,15.600000381469727,16.040000915527344,15.579999923706055,15.930000305175781,15.765207290649414,56401300,F
2022-08-26,16.010000228881836,16.09000015258789,15.40999984741211,15.40999984741211,15.25058650970459,54517300,F
2022-08-29,15.199999809265137,15.710000038146973,15.1899995803833,15.569999694824219,15.408930778503418,50416500,F
2022-08-30,15.699999809265137,15.800000190734863,15.170000076293945,15.449999809265137,15.290172576904297,66034400,F
2022-08-31,15.520000457763672,15.520000457763672,15.239999771118164,15.239999771118164,15.082345008850098,52058200,F
2022-09-01,15.100000381469727,15.220000267028809,14.779999732971191,15.1899995803833,15.032861709594727,65299800,F
2022-09-02,15.529999732971191,15.569999694824219,15.0600004196167,15.15999984741211,15.003172874450684,64565400,F
2022-09-06,15.220000267028809,15.239999771118164,14.84000015258789,15.029999732971191,14.874517440795898,58676700,F
2022-09-07,14.90999984741211,15.489999771118164,14.789999961853027,15.430000305175781,15.270380020141602,55087200,F
2022-09-08,15.15999984741211,15.479999542236328,15.020000457763672,15.470000267028809,15.309966087341309,60075900,F
2022-09-09,15.600000381469727,15.699999809265137,15.319999694824219,15.420000076293945,15.260482788085938,63328600,F
2022-09-12,15.550000190734863,15.739999771118164,15.449999809265137,15.539999961853027,15.379241943359375,52656500,F
2022-09-13,15.0,15.130000114440918,14.699999809265137,14.739999771118164,14.587517738342285,80842500,F
2022-09-14,14.760000228881836,14.850000381469727,14.449999809265137,14.65999984741211,14.508344650268555,59571800,F
2022-09-15,14.6899995803833,15.210000038146973,14.680000305175781,14.890000343322754,14.735966682434082,61377000,F
2022-09-16,14.619999885559082,14.739999771118164,14.470000267028809,14.720000267028809,14.56772518157959,68454800,F
2022-09-19,14.5,14.960000038146973,14.489999771118164,14.930000305175781,14.775552749633789,48696200,F
2022-09-20,14.09000015258789,14.229999542236328,13.010000228881836,13.09000015258789,12.95458698272705,196340000,F
2022-09-21,13.239999771118164,13.59000015258789,13.050000190734863,13.050000190734863,12.915000915527344,94271600,F
2022-09-22,13.119999885559082,13.239999771118164,12.75,12.770000457763672,12.637897491455078,82004400,F
2022-09-23,12.329999923706055,12.4399995803833,11.949999809265137,12.3100004196167,12.182656288146973,104043700,F
2022-09-26,12.210000038146973,12.380000114440918,11.930000305175781,11.989999771118164,11.865965843200684,89300400,F
2022-09-27,12.210000038146973,12.220000267028809,11.65999984741211,11.90999984741211,11.78679370880127,87044400,F
2022-09-28,11.90999984741211,12.239999771118164,11.760000228881836,12.180000305175781,12.054000854492188,72701600,F
2022-09-29,11.850000381469727,11.880000114440918,11.359999656677246,11.470000267028809,11.35134506225586,84534900,F
2021-09-30,453.6199951171875,455.3599853515625,449.29998779296875,449.3500061035156,445.6426086425781,1836400,COST
2021-10-01,449.7300109863281,451.0799865722656,440.760009765625,448.3299865722656,444.6310119628906,1860700,COST
2021-10-04,448.3399963378906,449.3500061035156,436.1700134277344,440.1400146484375,436.50860595703125,2264000,COST
2021-10-05,439.5799865722656,449.1099853515625,439.25,446.239990234375,442.5582580566406,1808700,COST
2021-10-06,443.92999267578125,449.7799987792969,442.3800048828125,449.3399963378906,445.6327209472656,1334600,COST
2021-10-07,456.4700012207031,459.5899963378906,452.07000732421875,452.8699951171875,449.1335754394531,1966200,COST
2021-10-08,455.44000244140625,455.75,450.0,451.8500061035156,448.12200927734375,1545800,COST
2021-10-11,450.0400085449219,453.69000244140625,449.5400085449219,449.70001220703125,445.98974609375,1011700,COST
2021-10-12,450.1499938964844,452.8500061035156,445.75,446.8699951171875,443.1830749511719,1380900,COST
2021-10-13,448.5400085449219,450.510009765625,444.07000732421875,445.29998779296875,441.6260070800781,1621500,COST
2021-10-14,447.1099853515625,451.70001220703125,446.5,450.6600036621094,446.9418029785156,1480400,COST
2021-10-15,453.8900146484375,453.94000244140625,449.17999267578125,452.3900146484375,448.65753173828125,1494800,COST
2021-10-18,449.6099853515625,462.3500061035156,448.5,461.95001220703125,458.138671875,2141300,COST
2021-10-19,463.0,467.1600036621094,460.30999755859375,467.0799865722656,463.2262878417969,1365300,COST
2021-10-20,468.5199890136719,472.5,467.8399963378906,469.7699890136719,465.8941345214844,1352900,COST
2021-10-21,469.7699890136719,477.6499938964844,469.0799865722656,477.2300109863281,473.2926025390625,1423300,COST
2021-10-22,478.989990234375,485.0299987792969,478.57000732421875,481.989990234375,478.0132751464844,1710300,COST
2021-10-25,481.989990234375,492.2099914550781,479.5,490.1000061035156,486.0563659667969,1903400,COST
2021-10-26,482.1300048828125,488.25,481.2300109863281,485.5299987792969,481.5240783691406,2378600,COST
2021-10-27,483.8500061035156,491.5,483.55999755859375,489.1099853515625,485.0745849609375,1741800,COST
2021-10-28,486.9599914550781,491.8299865722656,486.4800109863281,490.5299987792969,487.2698974609375,1362400,COST
2021-10-29,486.7799987792969,494.1700134277344,486.6600036621094,491.5400085449219,488.2731628417969,2471600,COST
2021-11-01,494.1499938964844,494.8900146484375,487.20001220703125,491.8699951171875,488.60101318359375,1548700,COST
2021-11-02,494.739990234375,499.489990234375,492.7200012207031,496.989990234375,493.6869201660156,2012200,COST
2021-11-03,501.3399963378906,502.9599914550781,495.75,502.3299865722656,498.991455078125,1856000,COST
2021-11-04,507.010009765625,520.2100219726562,506.010009765625,515.6199951171875,512.193115234375,2615000,COST
2021-11-05,514.77001953125,517.9000244140625,508.6300048828125,513.1199951171875,509.7097473144531,2071700,COST
2021-11-08,513.4099731445312,513.4099731445312,500.20001220703125,503.80999755859375,500.4616394042969,2834800,COST
2021-11-09,505.1199951171875,509.1000061035156,504.05999755859375,508.7099914550781,505.32904052734375,1881800,COST
2021-11-10,508.260009765625,510.3599853515625,503.7699890136719,505.510009765625,502.15032958984375,1226600,COST
2021-11-11,506.20001220703125,512.5,504.0400085449219,512.1799926757812,508.7759704589844,1227300,COST
2021-11-12,514.25,519.6599731445312,513.22998046875,517.1699829101562,513.7327880859375,1780200,COST
2021-11-15,518.489990234375,523.0999755859375,518.010009765625,519.8900146484375,516.4347534179688,1392300,COST
2021-11-16,519.8400268554688,528.2999877929688,517.4099731445312,526.719970703125,523.2192993164062,1690700,COST
2021-11-17,527.5,530.739990234375,524.510009765625,526.2899780273438,522.792236328125,1609400,COST
2021-11-18,528.1599731445312,530.7999877929688,522.489990234375,529.3699951171875,525.8517456054688,1664200,COST
2021-11-19,534.0800170898438,535.280029296875,528.010009765625,533.7899780273438,530.2423706054688,1909800,COST
2021-11-22,533.3200073242188,545.4199829101562,532.3200073242188,539.6500244140625,536.0634155273438,2190500,COST
2021-11-23,537.9600219726562,545.8200073242188,533.77001953125,545.260009765625,541.6361083984375,2147000,COST
2021-11-24,545.5399780273438,550.8300170898438,543.3200073242188,549.72998046875,546.076416015625,2316400,COST
2021-11-26,549.5499877929688,554.5499877929688,544.3099975585938,546.1300048828125,542.5003051757812,1844800,COST
2021-11-29,546.1300048828125,560.780029296875,542.4099731445312,554.8800048828125,551.1921997070312,2919100,COST
2021-11-30,551.0,557.1699829101562,535.8900146484375,539.3800048828125,535.7952270507812,4244200,COST
2021-12-01,543.0999755859375,548.25,529.4000244140625,529.8400268554688,526.318603515625,2877100,COST
2021-12-02,518.510009765625,530.9099731445312,514.0399780273438,525.510009765625,522.0173950195312,3277500,COST
2021-12-03,529.989990234375,537.5,524.77001953125,528.9299926757812,525.4146728515625,2984400,COST
2021-12-06,532.25,536.0499877929688,527.5700073242188,533.2000122070312,529.65625,2432900,COST
2021-12-07,538.25,543.0,534.7100219726562,542.02001953125,538.417724609375,2579800,COST
2021-12-08,546.2100219726562,547.7899780273438,525.5499877929688,530.1099853515625,526.5867919921875,3037500,COST
2021-12-09,528.7999877929688,532.3300170898438,523.7999877929688,524.3300170898438,520.8452758789062,3200500,COST
2021-12-10,534.7100219726562,561.27001953125,534.6099853515625,558.8200073242188,555.1060180664062,6333600,COST
2021-12-13,550.4400024414062,559.75,547.97998046875,557.219970703125,553.5166015625,3415200,COST
2021-12-14,556.4600219726562,557.1699829101562,537.5700073242188,545.3400268554688,541.7156372070312,3494400,COST
2021-12-15,546.2100219726562,566.489990234375,545.530029296875,565.47998046875,561.7216796875,2937100,COST
2021-12-16,564.7899780273438,566.5499877929688,549.4500122070312,552.6300048828125,548.9571533203125,2683000,COST
2021-12-17,549.3200073242188,556.469970703125,540.97998046875,547.6099853515625,543.9705200195312,5752000,COST
2021-12-20,542.1300048828125,549.1400146484375,538.030029296875,548.5599975585938,544.9141845703125,2033600,COST
2021-12-21,550.5,551.780029296875,536.0800170898438,545.4299926757812,541.8049926757812,2472800,COST
2021-12-22,545.3800048828125,550.0,539.7999877929688,549.6699829101562,546.016845703125,1454500,COST
2021-12-23,551.739990234375,552.6099853515625,547.489990234375,550.3699951171875,546.712158203125,1757800,COST
2021-12-27,551.5399780273438,565.739990234375,551.4400024414062,563.469970703125,559.72509765625,2262900,COST
2021-12-28,563.4299926757812,566.6400146484375,560.7000122070312,564.6400146484375,560.8873901367188,1155000,COST
2021-12-29,566.4000244140625,571.489990234375,563.5,567.77001953125,563.99658203125,1753000,COST
2021-12-30,569.530029296875,569.8800048828125,562.3699951171875,563.9099731445312,560.1621704101562,1338700,COST
2021-12-31,563.4099731445312,568.25,559.030029296875,567.7000122070312,563.927001953125,1509200,COST
2022-01-03,565.030029296875,567.469970703125,555.510009765625,566.7100219726562,562.9436645507812,2714100,COST
2022-01-04,564.22998046875,568.719970703125,561.7899780273438,564.22998046875,560.4800415039062,2097500,COST
2022-01-05,563.6900024414062,565.0499877929688,549.77001953125,549.9199829101562,546.26513671875,2887500,COST
2022-01-06,546.2000122070312,553.52001953125,543.5499877929688,549.7999877929688,546.1459350585938,2503100,COST
2022-01-07,547.5499877929688,548.3699951171875,534.239990234375,536.1799926757812,532.616455078125,2323900,COST
2022-01-10,529.2899780273438,530.4099731445312,508.5,518.7999877929688,515.3519897460938,4916800,COST
2022-01-11,518.7999877929688,522.469970703125,510.2900085449219,522.030029296875,518.5606079101562,2457300,COST
2022-01-12,522.030029296875,530.030029296875,522.010009765625,525.7999877929688,522.3055419921875,1729500,COST
2022-01-13,527.6400146484375,529.0499877929688,515.22998046875,516.8800048828125,513.4447631835938,2428100,COST
2022-01-14,511.57000732421875,512.97998046875,501.8599853515625,502.989990234375,499.6470642089844,3872500,COST
2022-01-18,494.4599914550781,495.0799865722656,486.8599853515625,488.07000732421875,484.82623291015625,3801900,COST
2022-01-19,489.8900146484375,496.239990234375,487.1000061035156,490.1600036621094,486.90234375,2709400,COST
2022-01-20,490.75,499.8800048828125,481.8399963378906,482.82000732421875,479.61114501953125,2893700,COST
2022-01-21,481.9200134277344,494.6099853515625,481.32000732421875,481.6099853515625,478.4091491699219,3295600,COST
2022-01-24,475.54998779296875,489.9700012207031,469.010009765625,488.8999938964844,485.65069580078125,4412600,COST
2022-01-25,479.8999938964844,482.6400146484375,472.3699951171875,477.32000732421875,474.1476745605469,3076800,COST
2022-01-26,483.2300109863281,493.8699951171875,478.7699890136719,483.4700012207031,480.2568054199219,3074900,COST
2022-01-27,486.9200134277344,495.7900085449219,480.30999755859375,482.5199890136719,479.3131408691406,2372300,COST
2022-01-28,483.739990234375,492.7300109863281,475.8999938964844,492.42999267578125,489.1572570800781,1918500,COST
2022-01-31,492.0,506.4200134277344,490.6300048828125,505.1300048828125,501.7728271484375,2480700,COST
2022-02-01,505.0,509.67999267578125,496.94000244140625,508.4100036621094,505.0310363769531,2347200,COST
2022-02-02,511.1099853515625,523.989990234375,510.3399963378906,522.02001953125,518.5505981445312,2547600,COST
2022-02-03,515.8800048828125,526.4400024414062,514.2100219726562,521.77001953125,519.0878295898438,2665100,COST
2022-02-04,518.1099853515625,522.0,510.79998779296875,519.77001953125,517.09814453125,2387400,COST
2022-02-07,521.2999877929688,522.0,514.22998046875,515.8900146484375,513.238037109375,1863600,COST
2022-02-08,515.8900146484375,523.3900146484375,510.5,521.1500244140625,518.4710693359375,1462000,COST
2022-02-09,528.0,534.239990234375,525.6799926757812,528.8300170898438,526.1115112304688,2256700,COST
2022-02-10,520.8699951171875,524.469970703125,514.75,518.47998046875,515.8147583007812,2558900,COST
2022-02-11,518.4000244140625,521.3499755859375,507.3800048828125,509.6700134277344,507.050048828125,2349700,COST
2022-02-14,508.989990234375,511.5299987792969,501.44000244140625,506.55999755859375,503.95599365234375,1749600,COST
2022-02-15,513.3400268554688,516.0,510.760009765625,513.9199829101562,511.2781066894531,1984600,COST
2022-02-16,511.489990234375,514.5499877929688,501.7099914550781,512.4000244140625,509.7660217285156,1770800,COST
2022-02-17,509.6400146484375,518.2100219726562,507.0299987792969,515.010009765625,512.3626098632812,2022800,COST
2022-02-18,514.8900146484375,517.9000244140625,510.3299865722656,512.6699829101562,510.0345458984375,2154700,COST
2022-02-22,510.0,514.5800170898438,498.1600036621094,502.17999267578125,499.5985412597656,2451800,COST
2022-02-23,502.94000244140625,507.9700012207031,494.7799987792969,495.260009765625,492.714111328125,2021400,COST
2022-02-24,483.2699890136719,506.54998779296875,482.9800109863281,505.5799865722656,502.98101806640625,2859800,COST
2022-02-25,508.5799865722656,518.25,505.25,517.489990234375,514.829833984375,2003000,COST
2022-02-28,514.2999877929688,519.6300048828125,511.29998779296875,519.25,516.5807495117188,2408900,COST
2022-03-01,519.4600219726562,529.3599853515625,519.1900024414062,522.9299926757812,520.2418823242188,2316000,COST
2022-03-02,524.0,533.0900268554688,519.77001953125,528.0,525.2858276367188,2571500,COST
2022-03-03,534.489990234375,538.9600219726562,529.5399780273438,533.0499877929688,530.309814453125,3851800,COST
2022-03-04,519.5,529.9199829101562,511.7799987792969,525.5,522.798583984375,4417900,COST
2022-03-07,523.4500122070312,545.2899780273438,523.4199829101562,528.52001953125,525.8031005859375,3896900,COST
2022-03-08,526.219970703125,539.72998046875,522.4099731445312,523.3599853515625,520.6696166992188,3649700,COST
2022-03-09,527.6199951171875,530.8599853515625,515.7100219726562,527.6500244140625,524.9376220703125,2789700,COST
2022-03-10,523.1099853515625,534.3699951171875,518.1400146484375,532.719970703125,529.9815063476562,1777700,COST
2022-03-11,536.6199951171875,542.6500244140625,526.4299926757812,527.4199829101562,524.7088012695312,1735100,COST
2022-03-14,527.77001953125,535.3099975585938,523.5399780273438,525.9500122070312,523.246337890625,1950000,COST
2022-03-15,530.0,543.8499755859375,527.9199829101562,542.3200073242188,539.5321655273438,2547900,COST
2022-03-16,544.530029296875,551.6199951171875,531.260009765625,543.3900146484375,540.5966796875,3017200,COST
2022-03-17,543.3499755859375,553.1699829101562,543.2000122070312,552.7899780273438,549.9483642578125,1974200,COST
2022-03-18,552.9600219726562,562.5499877929688,549.510009765625,561.3499755859375,558.46435546875,3597800,COST
2022-03-21,560.1400146484375,566.75,550.8400268554688,555.530029296875,552.67431640625,3136900,COST
2022-03-22,556.9600219726562,560.3499755859375,552.3300170898438,559.4199829101562,556.5442504882812,1777500,COST
2022-03-23,556.9500122070312,560.6900024414062,551.9099731445312,554.02001953125,551.1719970703125,1546800,COST
2022-03-24,555.510009765625,558.260009765625,549.219970703125,558.1099853515625,555.2410278320312,1614200,COST
2022-03-25,559.8200073242188,560.4299926757812,550.22998046875,555.7100219726562,552.8533935546875,1974900,COST
2022-03-28,556.739990234375,565.260009765625,553.5,565.2100219726562,562.3045043945312,2056100,COST
2022-03-29,568.0,571.219970703125,564.530029296875,569.97998046875,567.0499877929688,2005400,COST
2022-03-30,570.9500122070312,578.25,568.5900268554688,576.469970703125,573.5066528320312,2086500,COST
2022-03-31,578.7000122070312,586.3200073242188,575.510009765625,575.8499755859375,572.8897705078125,3439800,COST
2022-04-01,577.3800048828125,582.989990234375,572.3099975585938,575.5700073242188,572.6112670898438,1933500,COST
2022-04-04,573.9400024414062,579.6900024414062,571.469970703125,575.1300048828125,572.1735229492188,2201800,COST
2022-04-05,572.5900268554688,583.97998046875,572.0999755859375,575.3200073242188,572.362548828125,1826800,COST
2022-04-06,574.030029296875,586.7999877929688,570.3699951171875,584.7899780273438,581.7838134765625,2646200,COST
2022-04-07,592.2899780273438,612.27001953125,588.780029296875,608.0499877929688,604.9242553710938,4804200,COST
2022-04-08,606.3800048828125,608.0,597.72998046875,600.0399780273438,596.9555053710938,3230200,COST
2022-04-11,598.7899780273438,601.0,582.7999877929688,584.6699829101562,581.6644897460938,2792700,COST
2022-04-12,586.6900024414062,591.72998046875,578.760009765625,581.3599853515625,578.3714599609375,2142000,COST
2022-04-13,582.469970703125,593.489990234375,582.469970703125,591.0900268554688,588.051513671875,2211800,COST
2022-04-14,591.780029296875,596.280029296875,587.0499877929688,590.3900146484375,587.3551025390625,2206200,COST
2022-04-18,585.3800048828125,592.1099853515625,579.5999755859375,582.1199951171875,579.1276245117188,2161900,COST
2022-04-19,583.3499755859375,594.8300170898438,582.0,594.2999877929688,591.2449340820312,2327800,COST
2022-04-20,599.1500244140625,605.280029296875,597.2999877929688,603.530029296875,600.4275512695312,1793300,COST
2022-04-21,607.280029296875,609.1799926757812,591.1500244140625,591.739990234375,588.6981201171875,2027900,COST
2022-04-22,590.3499755859375,591.9000244140625,571.0499877929688,571.7000122070312,568.7611083984375,2878200,COST
2022-04-25,570.3099975585938,570.3300170898438,553.530029296875,568.2100219726562,565.2891235351562,3154500,COST
2022-04-26,565.25,568.3400268554688,553.3099975585938,553.760009765625,550.9133911132812,2057400,COST
2022-04-27,556.1900024414062,563.6199951171875,552.8499755859375,554.0800170898438,551.2318115234375,2261600,COST
2022-04-28,555.469970703125,564.7999877929688,545.7999877929688,562.0,560.0206909179688,2118700,COST
2022-04-29,560.9299926757812,561.5800170898438,529.7000122070312,531.719970703125,529.8472900390625,2968000,COST
2022-05-02,532.22998046875,539.2000122070312,518.27001953125,528.9500122070312,527.0870971679688,3303400,COST
2022-05-03,530.0,534.27001953125,523.7000122070312,528.0800170898438,526.2200927734375,2398000,COST
2022-05-04,531.5999755859375,546.1400146484375,522.8099975585938,544.4299926757812,542.5125732421875,2465200,COST
2022-05-05,541.5700073242188,542.3400268554688,512.1699829101562,517.3200073242188,515.498046875,3977000,COST
2022-05-06,514.4000244140625,516.4400024414062,498.82000732421875,503.3599853515625,501.587158203125,3560800,COST
2022-05-09,496.1000061035156,507.04998779296875,494.3399963378906,498.8299865722656,497.0731201171875,3292700,COST
2022-05-10,509.70001220703125,510.6300048828125,495.6300048828125,501.4599914550781,499.69384765625,2729400,COST
2022-05-11,503.9200134277344,508.0,487.80999755859375,489.0799865722656,487.3574523925781,2782900,COST
2022-05-12,486.7900085449219,497.260009765625,479.760009765625,486.17999267578125,484.4676818847656,2829500,COST
2022-05-13,493.1099853515625,498.7900085449219,489.6000061035156,497.2699890136719,495.51861572265625,2338600,COST
2022-05-16,496.1400146484375,497.67999267578125,489.6199951171875,494.5299987792969,492.7882995605469,1579700,COST
2022-05-17,489.1600036621094,493.55999755859375,480.2300109863281,490.4700012207031,488.7425842285156,2602800,COST
2022-05-18,460.0,463.8599853515625,424.54998779296875,429.3999938964844,427.8876647949219,9511600,COST
2022-05-19,430.3699951171875,430.5299987792969,418.7200012207031,422.92999267578125,421.4404296875,5839600,COST
2022-05-20,428.79998779296875,428.8500061035156,406.510009765625,416.42999267578125,414.9633483886719,5115000,COST
2022-05-23,420.0,430.0,416.6700134277344,429.4800109863281,427.9674072265625,3687200,COST
2022-05-24,424.79998779296875,438.7300109863281,424.3500061035156,437.7099914550781,436.16839599609375,3473400,COST
2022-05-25,436.3299865722656,443.260009765625,430.8299865722656,440.1099853515625,438.5599365234375,3225100,COST
2022-05-26,449.1000061035156,468.04998779296875,447.510009765625,464.989990234375,463.3523254394531,5917600,COST
2022-05-27,456.79998779296875,474.8800048828125,455.1199951171875,470.760009765625,469.10198974609375,5719600,COST
2022-05-31,470.760009765625,470.79998779296875,458.0299987792969,466.2200012207031,464.5779724121094,4424500,COST
2022-06-01,469.3800048828125,470.5,456.70001220703125,456.989990234375,455.3804931640625,2319400,COST
2022-06-02,460.8999938964844,491.1300048828125,457.8800048828125,487.6099853515625,485.89263916015625,4950600,COST
2022-06-03,485.0299987792969,488.1499938964844,475.5899963378906,476.25,474.5726623535156,2857400,COST
2022-06-06,480.5,481.0,468.9100036621094,472.4700012207031,470.80596923828125,2297000,COST
2022-06-07,459.9100036621094,473.7300109863281,459.5899963378906,471.7799987792969,470.118408203125,2435500,COST
2022-06-08,471.7799987792969,474.42999267578125,466.8900146484375,467.989990234375,466.3417663574219,1697000,COST
2022-06-09,467.3399963378906,484.239990234375,467.1499938964844,472.04998779296875,470.387451171875,3087500,COST
2022-06-10,465.0,468.19000244140625,457.760009765625,463.30999755859375,461.67822265625,2549900,COST
2022-06-13,450.0,458.6400146484375,448.8999938964844,452.25,450.6571960449219,3113400,COST
2022-06-14,452.25,458.760009765625,450.2799987792969,454.79998779296875,453.19818115234375,2224600,COST
2022-06-15,458.5,464.3599853515625,451.3900146484375,458.7900085449219,457.1741638183594,2250200,COST
2022-06-16,450.30999755859375,457.7699890136719,447.9700012207031,451.760009765625,450.1689147949219,2906600,COST
2022-06-17,451.04998779296875,455.69000244140625,443.20001220703125,446.69000244140625,445.11676025390625,3623400,COST
2022-06-21,450.54998779296875,464.82000732421875,449.1400146484375,463.1099853515625,461.47894287109375,2420600,COST
2022-06-22,459.3900146484375,464.7200012207031,458.5,459.9599914550781,458.34002685546875,1827500,COST
2022-06-23,466.3699951171875,476.2799987792969,465.7099914550781,475.0,473.3270568847656,2030100,COST
2022-06-24,480.0,484.8299865722656,476.67999267578125,484.3699951171875,482.6640319824219,2862600,COST
2022-06-27,485.80999755859375,487.239990234375,477.3500061035156,481.75,480.05328369140625,2034700,COST
2022-06-28,483.5,487.239990234375,467.8900146484375,468.6099853515625,466.9595642089844,1754600,COST
2022-06-29,470.95001220703125,472.9700012207031,466.4200134277344,469.8399963378906,468.1852111816406,1275600,COST
2022-06-30,468.29998779296875,482.0899963378906,464.7200012207031,479.2799987792969,477.59197998046875,3852400,COST
2022-07-01,481.17999267578125,491.25,478.0,485.760009765625,484.0491638183594,2660400,COST
2022-07-05,485.55999755859375,490.8999938964844,478.4599914550781,488.260009765625,486.5403747558594,2489400,COST
2022-07-06,488.260009765625,497.0199890136719,487.7799987792969,492.6499938964844,490.9149169921875,2262300,COST
2022-07-07,492.05999755859375,495.5299987792969,489.2200012207031,494.95001220703125,493.2068176269531,2125200,COST
2022-07-08,497.32000732421875,505.5199890136719,497.0,501.5400085449219,499.77362060546875,2607800,COST
2022-07-11,501.1199951171875,505.54998779296875,494.8399963378906,498.8999938964844,497.14288330078125,1891100,COST
2022-07-12,497.010009765625,501.8999938964844,488.0400085449219,490.57000732421875,488.84222412109375,1775300,COST
2022-07-13,484.32000732421875,497.32000732421875,483.82000732421875,492.2200012207031,490.4864196777344,2008400,COST
2022-07-14,496.0899963378906,513.27001953125,493.6199951171875,511.94000244140625,510.136962890625,3715600,COST
2022-07-15,516.9199829101562,524.7999877929688,515.780029296875,522.9500122070312,521.1082153320312,4265100,COST
2022-07-18,521.8599853515625,528.530029296875,515.6699829101562,516.2999877929688,514.4815673828125,2464100,COST
2022-07-19,522.4099731445312,525.5800170898438,516.969970703125,520.22998046875,518.3977661132812,2391000,COST
2022-07-20,521.260009765625,526.1599731445312,516.8099975585938,524.2000122070312,522.3538208007812,1740700,COST
2022-07-21,524.0399780273438,529.739990234375,521.5999755859375,529.4600219726562,527.5953369140625,1716100,COST
2022-07-22,530.7100219726562,537.1099853515625,526.0700073242188,529.719970703125,527.8543090820312,1800800,COST
2022-07-25,531.4199829101562,532.2899780273438,526.0,529.1400146484375,527.2764282226562,1452700,COST
2022-07-26,515.0,519.6799926757812,508.760009765625,511.92999267578125,510.1269836425781,3334800,COST
2022-07-27,513.0999755859375,525.3200073242188,511.1700134277344,522.3099975585938,520.470458984375,2060100,COST
2022-07-28,520.280029296875,539.1799926757812,520.280029296875,536.1799926757812,535.2138061523438,2083300,COST
2022-07-29,532.0,542.1199951171875,531.9000244140625,541.2999877929688,540.3245849609375,2131500,COST
2022-08-01,541.4199829101562,552.7100219726562,541.25,546.8099975585938,545.8246459960938,2256000,COST
2022-08-02,544.030029296875,551.0399780273438,540.77001953125,543.4600219726562,542.480712890625,1984200,COST
2022-08-03,545.0,548.7000122070312,542.1199951171875,547.010009765625,546.0242919921875,1693300,COST
2022-08-04,547.0,547.2000122070312,540.6699829101562,543.280029296875,542.3010864257812,2000500,COST
2022-08-05,537.239990234375,541.5999755859375,533.3499755859375,540.6699829101562,539.6957397460938,1711500,COST
2022-08-08,543.8400268554688,547.5,538.6699829101562,541.9000244140625,540.9235229492188,1344100,COST
2022-08-09,543.6400146484375,545.0,533.8900146484375,535.8200073242188,534.8544921875,1877300,COST
2022-08-10,544.47998046875,549.9099731445312,537.2899780273438,539.8200073242188,538.8472900390625,2336600,COST
2022-08-11,543.239990234375,543.489990234375,531.8900146484375,532.2000122070312,531.2410278320312,2340200,COST
2022-08-12,536.1799926757812,538.4000244140625,533.72998046875,537.2100219726562,536.2420043945312,1918200,COST
2022-08-15,536.4000244140625,547.0,535.6799926757812,545.75,544.7666015625,1848000,COST
2022-08-16,551.0999755859375,559.969970703125,548.969970703125,553.02001953125,552.0234985351562,2498000,COST
2022-08-17,550.0,559.4500122070312,549.010009765625,556.3200073242188,555.3175659179688,1835200,COST
2022-08-18,559.0599975585938,564.75,556.4199829101562,560.9600219726562,559.94921875,1619200,COST
2022-08-19,558.6500244140625,559.260009765625,553.1699829101562,554.530029296875,553.53076171875,1617000,COST
2022-08-22,553.0,553.0,544.2899780273438,545.469970703125,544.487060546875,1860900,COST
2022-08-23,545.739990234375,546.010009765625,536.8800048828125,542.0700073242188,541.0932006835938,1359000,COST
2022-08-24,542.75,545.219970703125,539.3599853515625,543.219970703125,542.2410888671875,1145800,COST
2022-08-25,545.739990234375,550.9099731445312,539.5499877929688,550.77001953125,549.7775268554688,1483300,COST
2022-08-26,550.0,552.6699829101562,531.6699829101562,531.8200073242188,530.8616943359375,1886800,COST
2022-08-29,527.030029296875,535.5,524.0,531.0599975585938,530.10302734375,1579900,COST
2022-08-30,534.280029296875,536.010009765625,521.510009765625,524.1400146484375,523.195556640625,1872700,COST
2022-08-31,525.5399780273438,526.3200073242188,520.260009765625,522.0999755859375,521.1591796875,2179800,COST
2022-09-01,519.719970703125,529.5800170898438,517.030029296875,529.1699829101562,528.2164306640625,2280600,COST
2022-09-02,532.7000122070312,534.8400268554688,516.0499877929688,519.1099853515625,518.174560546875,1901700,COST
2022-09-06,520.1599731445312,523.1500244140625,512.530029296875,518.9000244140625,517.9649658203125,1933400,COST
2022-09-07,520.0,531.6599731445312,518.9000244140625,529.6400146484375,528.6856079101562,1827900,COST
2022-09-08,524.3300170898438,533.030029296875,521.5599975585938,529.1199951171875,528.1665649414062,1600800,COST
2022-09-09,532.1199951171875,538.0599975585938,529.530029296875,536.5800170898438,535.6130981445312,1930900,COST
2022-09-12,537.72998046875,542.5999755859375,537.0,539.52001953125,538.5478515625,1522400,COST
2022-09-13,530.7899780273438,532.239990234375,508.69000244140625,510.29998779296875,509.38043212890625,2881400,COST
2022-09-14,513.8599853515625,514.010009765625,503.1199951171875,508.0,507.0845947265625,2007300,COST
2022-09-15,508.3999938964844,509.05999755859375,500.5299987792969,503.5,502.59271240234375,1749600,COST
2022-09-16,499.57000732421875,506.44000244140625,497.29998779296875,504.1400146484375,503.2315673828125,3004800,COST
2022-09-19,502.1600036621094,506.7099914550781,498.8900146484375,506.57000732421875,505.6571960449219,1441300,COST
2022-09-20,503.0,503.42999267578125,493.4200134277344,499.5199890136719,498.619873046875,1843100,COST
2022-09-21,502.5,506.42999267578125,493.0,493.07000732421875,492.1815185546875,2082600,COST
2022-09-22,494.0,494.0,484.4100036621094,487.1700134277344,486.2921447753906,3133100,COST
2022-09-23,478.94000244140625,482.32000732421875,463.5299987792969,466.3999938964844,465.5595703125,5377800,COST
2022-09-26,465.8699951171875,484.1099853515625,465.2099914550781,480.29998779296875,479.43450927734375,4001900,COST
2022-09-27,485.489990234375,488.3999938964844,475.42999267578125,478.29998779296875,477.4381103515625,2412400,COST
2022-09-28,481.5299987792969,491.54998779296875,474.19000244140625,488.2900085449219,487.4101257324219,2419500,COST
2022-09-29,485.6099853515625,489.010009765625,474.07000732421875,478.9800109863281,478.1169128417969,1963900,COST
2021-09-30,173.10000610351562,173.67999267578125,169.10000610351562,169.1699981689453,169.1699981689453,13978000,DIS
2021-10-01,172.27999877929688,177.32000732421875,171.97000122070312,176.00999450683594,176.00999450683594,12165000,DIS
2021-10-04,175.55999755859375,175.9600067138672,172.6699981689453,173.4600067138672,173.4600067138672,7200600,DIS
2021-10-05,173.8300018310547,176.24000549316406,173.61000061035156,174.61000061035156,174.61000061035156,6798200,DIS
2021-10-06,173.0,175.7100067138672,171.5500030517578,175.47999572753906,175.47999572753906,6005200,DIS
2021-10-07,177.6999969482422,179.6300048828125,177.3300018310547,177.7100067138672,177.7100067138672,7780000,DIS
2021-10-08,177.92999267578125,178.60000610351562,176.39999389648438,176.74000549316406,176.74000549316406,4132200,DIS
2021-10-11,176.02000427246094,176.52000427246094,173.47999572753906,173.52000427246094,173.52000427246094,8046300,DIS
2021-10-12,173.6199951171875,174.49000549316406,172.5500030517578,173.1300048828125,173.1300048828125,5188400,DIS
2021-10-13,173.6300048828125,173.6999969482422,170.94000244140625,172.9600067138672,172.9600067138672,8914700,DIS
2021-10-14,174.07000732421875,176.02000427246094,174.0,174.41000366210938,174.41000366210938,7450200,DIS
2021-10-15,175.69000244140625,178.88999938964844,174.10000610351562,176.4600067138672,176.4600067138672,13943900,DIS
2021-10-18,172.36000061035156,173.33999633789062,169.8000030517578,171.13999938964844,171.13999938964844,20494800,DIS
2021-10-19,171.44000244140625,171.5800018310547,170.17999267578125,171.17999267578125,171.17999267578125,9669500,DIS
2021-10-20,170.97000122070312,171.02000427246094,169.8800048828125,170.5500030517578,170.5500030517578,9737600,DIS
2021-10-21,170.1999969482422,172.5,170.10000610351562,171.33999633789062,171.33999633789062,7509000,DIS
2021-10-22,170.57000732421875,170.8000030517578,168.60000610351562,169.4199981689453,169.4199981689453,7854300,DIS
2021-10-25,169.89999389648438,172.57000732421875,169.02999877929688,172.00999450683594,172.00999450683594,9798700,DIS
2021-10-26,172.9499969482422,173.1199951171875,170.7100067138672,172.0399932861328,172.0399932861328,5850200,DIS
2021-10-27,171.77000427246094,172.0399932861328,169.42999267578125,169.5500030517578,169.5500030517578,7054700,DIS
2021-10-28,169.47999572753906,170.35000610351562,168.60000610351562,169.67999267578125,169.67999267578125,7884500,DIS
2021-10-29,169.02000427246094,170.4600067138672,168.14999389648438,169.07000732421875,169.07000732421875,7598800,DIS
2021-11-01,169.2100067138672,171.25,169.08999633789062,170.19000244140625,170.19000244140625,8182900,DIS
2021-11-02,170.02999877929688,170.85000610351562,168.97999572753906,169.8300018310547,169.8300018310547,6777200,DIS
2021-11-03,169.6999969482422,170.19000244140625,168.3699951171875,170.0800018310547,170.0800018310547,6829300,DIS
2021-11-04,170.02999877929688,170.4199981689453,168.6699981689453,170.27999877929688,170.27999877929688,7505500,DIS
2021-11-05,173.5,176.99000549316406,172.3300018310547,175.6300048828125,175.6300048828125,16859200,DIS
2021-11-08,178.69000244140625,179.25,176.10000610351562,176.8699951171875,176.8699951171875,10584600,DIS
2021-11-09,176.9499969482422,177.1199951171875,173.2100067138672,175.11000061035156,175.11000061035156,7293300,DIS
2021-11-10,174.69000244140625,176.8699951171875,173.8699951171875,174.4499969482422,174.4499969482422,11045800,DIS
2021-11-11,162.88999938964844,163.9600067138672,158.3300018310547,162.11000061035156,162.11000061035156,62366500,DIS
2021-11-12,163.52000427246094,163.61000061035156,158.92999267578125,159.6300048828125,159.6300048828125,25638400,DIS
2021-11-15,160.08999633789062,160.72000122070312,157.66000366210938,158.42999267578125,158.42999267578125,21285300,DIS
2021-11-16,159.05999755859375,160.24000549316406,158.5500030517578,158.8300018310547,158.8300018310547,15516200,DIS
2021-11-17,158.72999572753906,158.88999938964844,156.75,157.3300018310547,157.3300018310547,14695500,DIS
2021-11-18,157.08999633789062,157.3000030517578,153.7100067138672,155.5800018310547,155.5800018310547,14487700,DIS
2021-11-19,155.02000427246094,155.2100067138672,152.77000427246094,154.0,154.0,16776500,DIS
2021-11-22,153.22999572753906,155.82000732421875,152.57000732421875,154.16000366210938,154.16000366210938,12790400,DIS
2021-11-23,153.83999633789062,154.25,150.19000244140625,151.02999877929688,151.02999877929688,17382900,DIS
2021-11-24,150.69000244140625,151.41000366210938,148.8000030517578,151.33999633789062,151.33999633789062,14123700,DIS
2021-11-26,146.8000030517578,148.85000610351562,145.85000610351562,148.11000061035156,148.11000061035156,12027700,DIS
2021-11-29,148.80999755859375,149.3000030517578,144.25,147.80999755859375,147.80999755859375,21231300,DIS
2021-11-30,146.72000122070312,147.27999877929688,143.11000061035156,144.89999389648438,144.89999389648438,26011100,DIS
2021-12-01,146.6999969482422,148.3699951171875,142.0399932861328,142.14999389648438,142.14999389648438,16469000,DIS
2021-12-02,142.83999633789062,147.64999389648438,142.77000427246094,147.1999969482422,147.1999969482422,18177700,DIS
2021-12-03,147.80999755859375,148.32000732421875,144.32000732421875,146.22000122070312,146.22000122070312,14975600,DIS
2021-12-06,147.27999877929688,150.74000549316406,146.6699981689453,150.3699951171875,150.3699951171875,14333900,DIS
2021-12-07,151.83999633789062,152.75999450683594,149.72000122070312,150.80999755859375,150.80999755859375,14661100,DIS
2021-12-08,150.91000366210938,153.66000366210938,150.55999755859375,153.33999633789062,153.33999633789062,12886300,DIS
2021-12-09,152.27000427246094,154.2899932861328,151.6999969482422,152.94000244140625,152.94000244140625,11862300,DIS
2021-12-10,153.5800018310547,154.66000366210938,151.4499969482422,152.7100067138672,152.7100067138672,10247900,DIS
2021-12-13,152.1199951171875,152.5,149.2899932861328,150.42999267578125,150.42999267578125,10195800,DIS
2021-12-14,149.25999450683594,151.6199951171875,148.52000427246094,149.10000610351562,149.10000610351562,10872000,DIS
2021-12-15,148.75999450683594,150.9199981689453,147.35000610351562,150.39999389648438,150.39999389648438,12231500,DIS
2021-12-16,151.35000610351562,152.05999755859375,148.5800018310547,148.75,148.75,11145600,DIS
2021-12-17,148.50999450683594,149.83999633789062,146.57000732421875,148.75999450683594,148.75999450683594,13785000,DIS
2021-12-20,146.97999572753906,147.72999572753906,145.0800018310547,146.47000122070312,146.47000122070312,11201900,DIS
2021-12-21,147.55999755859375,151.42999267578125,147.38999938964844,151.0500030517578,151.0500030517578,10781400,DIS
2021-12-22,150.4199981689453,152.1999969482422,149.8699951171875,151.8800048828125,151.8800048828125,7820400,DIS
2021-12-23,152.32000732421875,154.19000244140625,151.92999267578125,153.6300048828125,153.6300048828125,6572400,DIS
2021-12-27,152.8800048828125,154.02000427246094,151.39999389648438,152.8000030517578,152.8000030517578,7762000,DIS
2021-12-28,152.6199951171875,156.5,152.41000366210938,155.1999969482422,155.1999969482422,12198700,DIS
2021-12-29,154.55999755859375,155.9199981689453,154.17999267578125,154.8699951171875,154.8699951171875,8737000,DIS
2021-12-30,155.7100067138672,157.07000732421875,155.50999450683594,155.92999267578125,155.92999267578125,7228400,DIS
2021-12-31,155.8699951171875,156.57000732421875,154.74000549316406,154.88999938964844,154.88999938964844,6410200,DIS
2022-01-03,155.8300018310547,157.55999755859375,155.36000061035156,156.75999450683594,156.75999450683594,10222800,DIS
2022-01-04,158.58999633789062,160.32000732421875,155.5500030517578,155.72999572753906,155.72999572753906,16582000,DIS
2022-01-05,156.52000427246094,159.3800048828125,155.10000610351562,155.19000244140625,155.19000244140625,12272100,DIS
2022-01-06,156.24000549316406,157.77000427246094,153.67999267578125,156.89999389648438,156.89999389648438,11095300,DIS
2022-01-07,156.89999389648438,159.3000030517578,156.2899932861328,157.8300018310547,157.8300018310547,9554600,DIS
2022-01-10,157.97999572753906,158.27000427246094,154.64999389648438,156.60000610351562,156.60000610351562,8672900,DIS
2022-01-11,156.6199951171875,158.22000122070312,155.9499969482422,157.88999938964844,157.88999938964844,8042600,DIS
2022-01-12,158.5,158.99000549316406,156.3300018310547,157.8000030517578,157.8000030517578,6995600,DIS
2022-01-13,157.6999969482422,158.52999877929688,155.1699981689453,155.44000244140625,155.44000244140625,9680600,DIS
2022-01-14,152.35000610351562,152.6199951171875,148.4199981689453,151.94000244140625,151.94000244140625,16832000,DIS
2022-01-18,151.11000061035156,153.1300048828125,149.8300018310547,152.27000427246094,152.27000427246094,10419500,DIS
2022-01-19,150.83999633789062,152.86000061035156,149.9600067138672,150.11000061035156,150.11000061035156,10413200,DIS
2022-01-20,150.91000366210938,152.66000366210938,147.14999389648438,147.6199951171875,147.6199951171875,11760400,DIS
2022-01-21,141.22999572753906,141.8699951171875,136.6300048828125,137.3800048828125,137.3800048828125,34491800,DIS
2022-01-24,134.82000732421875,137.67999267578125,129.25999450683594,137.4600067138672,137.4600067138672,31419500,DIS
2022-01-25,135.2899932861328,137.75,132.3800048828125,136.50999450683594,136.50999450683594,14694400,DIS
2022-01-26,137.7100067138672,138.1999969482422,132.25999450683594,133.60000610351562,133.60000610351562,14569900,DIS
2022-01-27,135.07000732421875,137.91000366210938,134.02000427246094,135.4199981689453,135.4199981689453,11913900,DIS
2022-01-28,135.2100067138672,138.69000244140625,133.55999755859375,138.6300048828125,138.6300048828125,10011700,DIS
2022-01-31,138.86000061035156,143.14999389648438,138.47000122070312,142.97000122070312,142.97000122070312,10185500,DIS
2022-02-01,143.02000427246094,144.69000244140625,142.25,144.49000549316406,144.49000549316406,8573300,DIS
2022-02-02,144.19000244140625,144.58999633789062,141.3800048828125,142.6199951171875,142.6199951171875,9529900,DIS
2022-02-03,140.0,142.0399932861328,139.25,140.02999877929688,140.02999877929688,9820600,DIS
2022-02-04,140.0399932861328,143.19000244140625,139.52999877929688,142.02000427246094,142.02000427246094,8061100,DIS
2022-02-07,143.38999938964844,144.08999633789062,141.61000061035156,142.50999450683594,142.50999450683594,10937500,DIS
2022-02-08,141.7899932861328,142.88999938964844,140.74000549316406,142.47999572753906,142.47999572753906,9231700,DIS
2022-02-09,144.3699951171875,147.35000610351562,143.25,147.22999572753906,147.22999572753906,22877400,DIS
2022-02-10,156.02000427246094,157.5,151.11000061035156,152.16000366210938,152.16000366210938,42500300,DIS
2022-02-11,153.5399932861328,154.69000244140625,148.55999755859375,149.47000122070312,149.47000122070312,17975200,DIS
2022-02-14,149.3699951171875,153.72999572753906,149.2100067138672,150.85000610351562,150.85000610351562,14694700,DIS
2022-02-15,153.5399932861328,154.85000610351562,152.50999450683594,154.72000122070312,154.72000122070312,12726000,DIS
2022-02-16,154.97999572753906,156.72999572753906,153.75,156.35000610351562,156.35000610351562,10656400,DIS
2022-02-17,154.69000244140625,155.36000061035156,152.61000061035156,152.9499969482422,152.9499969482422,8110300,DIS
2022-02-18,152.91000366210938,153.67999267578125,150.0500030517578,151.36000061035156,151.36000061035156,10785500,DIS
2022-02-22,150.19000244140625,150.7899932861328,147.61000061035156,148.08999633789062,148.08999633789062,12227200,DIS
2022-02-23,149.5,149.74000549316406,145.5,145.8699951171875,145.8699951171875,9300700,DIS
2022-02-24,140.0,149.57000732421875,140.0,149.39999389648438,149.39999389648438,12475500,DIS
2022-02-25,149.55999755859375,150.27999877929688,147.22000122070312,149.52999877929688,149.52999877929688,10149500,DIS
2022-02-28,147.8300018310547,149.47999572753906,146.4600067138672,148.4600067138672,148.4600067138672,10834700,DIS
2022-03-01,147.86000061035156,148.14999389648438,143.77999877929688,145.6999969482422,145.6999969482422,8944000,DIS
2022-03-02,146.30999755859375,148.47000122070312,145.9199981689453,147.33999633789062,147.33999633789062,7851000,DIS
2022-03-03,147.30999755859375,148.64999389648438,144.4499969482422,145.57000732421875,145.57000732421875,8048400,DIS
2022-03-04,144.00999450683594,144.25999450683594,139.5500030517578,140.72000122070312,140.72000122070312,12913000,DIS
2022-03-07,140.27999877929688,140.88999938964844,133.44000244140625,133.5,133.5,14549700,DIS
2022-03-08,133.02000427246094,135.49000549316406,129.2899932861328,131.75,131.75,16552000,DIS
2022-03-09,135.49000549316406,135.5,133.36000061035156,133.64999389648438,133.64999389648438,14673100,DIS
2022-03-10,132.36000061035156,134.1999969482422,131.6199951171875,133.63999938964844,133.63999938964844,8447200,DIS
2022-03-11,135.0800018310547,136.16000366210938,131.57000732421875,131.75,131.75,7058400,DIS
2022-03-14,130.97999572753906,133.07000732421875,128.3800048828125,129.02999877929688,129.02999877929688,9971500,DIS
2022-03-15,129.74000549316406,134.55999755859375,129.50999450683594,134.1999969482422,134.1999969482422,9834800,DIS
2022-03-16,135.64999389648438,138.97999572753906,134.94000244140625,138.13999938964844,138.13999938964844,10638700,DIS
2022-03-17,137.44000244140625,139.47000122070312,136.55999755859375,139.47000122070312,139.47000122070312,6816000,DIS
2022-03-18,139.5500030517578,140.72999572753906,138.3000030517578,140.3000030517578,140.3000030517578,11308800,DIS
2022-03-21,138.89999389648438,139.3000030517578,136.8800048828125,138.6199951171875,138.6199951171875,9090300,DIS
2022-03-22,139.05999755859375,142.19000244140625,138.89999389648438,140.11000061035156,140.11000061035156,8511600,DIS
2022-03-23,139.07000732421875,139.75999450683594,137.5399932861328,137.63999938964844,137.63999938964844,8761300,DIS
2022-03-24,138.5800018310547,139.27000427246094,137.41000366210938,138.9600067138672,138.9600067138672,5858800,DIS
2022-03-25,139.27999877929688,140.3800048828125,138.1199951171875,139.13999938964844,139.13999938964844,5949400,DIS
2022-03-28,138.8800048828125,139.6300048828125,136.27999877929688,138.72000122070312,138.72000122070312,8456100,DIS
2022-03-29,140.9600067138672,144.4600067138672,140.9600067138672,142.3800048828125,142.3800048828125,11280700,DIS
2022-03-30,141.30999755859375,143.27000427246094,140.0800018310547,140.9600067138672,140.9600067138672,7922400,DIS
2022-03-31,140.13999938964844,140.8800048828125,137.11000061035156,137.16000366210938,137.16000366210938,12306500,DIS
2022-04-01,137.33999633789062,138.10000610351562,135.52999877929688,137.0,137.0,10341000,DIS
2022-04-04,136.97000122070312,139.25999450683594,136.88999938964844,138.5800018310547,138.5800018310547,8174600,DIS
2022-04-05,137.74000549316406,139.1999969482422,135.1300048828125,135.6199951171875,135.6199951171875,8694100,DIS
2022-04-06,133.75,133.92999267578125,130.80999755859375,132.57000732421875,132.57000732421875,11679700,DIS
2022-04-07,133.00999450683594,133.2100067138672,130.02000427246094,131.8699951171875,131.8699951171875,9858700,DIS
2022-04-08,132.0,133.1199951171875,130.6300048828125,131.8699951171875,131.8699951171875,6702000,DIS
2022-04-11,130.0399932861328,132.42999267578125,130.0399932861328,130.64999389648438,130.64999389648438,9915300,DIS
2022-04-12,131.80999755859375,133.2100067138672,130.14999389648438,130.83999633789062,130.83999633789062,7885600,DIS
2022-04-13,131.0500030517578,132.88999938964844,130.75,132.35000610351562,132.35000610351562,7694500,DIS
2022-04-14,132.80999755859375,133.58999633789062,130.35000610351562,130.47000122070312,130.47000122070312,7283500,DIS
2022-04-18,130.07000732421875,130.22000122070312,126.81999969482422,127.7699966430664,127.7699966430664,10571000,DIS
2022-04-19,128.08999633789062,133.19000244140625,127.79000091552734,131.89999389648438,131.89999389648438,12767200,DIS
2022-04-20,126.05000305175781,127.3499984741211,124.11000061035156,124.56999969482422,124.56999969482422,36465700,DIS
2022-04-21,125.54000091552734,126.44999694824219,121.27999877929688,121.66000366210938,121.66000366210938,18688600,DIS
2022-04-22,120.01000213623047,121.88999938964844,118.1500015258789,118.2699966430664,118.2699966430664,19472800,DIS
2022-04-25,117.66000366210938,120.33000183105469,116.75,119.94999694824219,119.94999694824219,16491000,DIS
2022-04-26,119.1500015258789,119.1500015258789,115.63999938964844,115.7699966430664,115.7699966430664,16116000,DIS
2022-04-27,115.43000030517578,116.9000015258789,113.38999938964844,115.20999908447266,115.20999908447266,15553000,DIS
2022-04-28,115.22000122070312,116.0,112.69000244140625,115.29000091552734,115.29000091552734,23192100,DIS
2022-04-29,115.19999694824219,115.98999786376953,111.36000061035156,111.62999725341797,111.62999725341797,16907000,DIS
2022-05-02,111.70999908447266,113.66000366210938,111.01000213623047,113.5,113.5,14300700,DIS
2022-05-03,114.05000305175781,114.83000183105469,112.69000244140625,113.55000305175781,113.55000305175781,11149500,DIS
2022-05-04,113.37000274658203,116.44000244140625,111.83000183105469,116.19000244140625,116.19000244140625,11488300,DIS
2022-05-05,114.73999786376953,115.2699966430664,111.4800033569336,112.61000061035156,112.61000061035156,12720200,DIS
2022-05-06,111.7699966430664,112.08999633789062,108.30000305175781,110.29000091552734,110.29000091552734,12525200,DIS
2022-05-09,108.11000061035156,110.73999786376953,106.4800033569336,106.9800033569336,106.9800033569336,17941600,DIS
2022-05-10,109.83999633789062,110.69999694824219,106.13999938964844,107.68000030517578,107.68000030517578,15657700,DIS
2022-05-11,107.9000015258789,110.06999969482422,104.79000091552734,105.20999908447266,105.20999908447266,26933300,DIS
2022-05-12,102.9000015258789,105.0,99.47000122070312,104.30999755859375,104.30999755859375,36298800,DIS
2022-05-13,105.36000061035156,107.69000244140625,105.30999755859375,107.33000183105469,107.33000183105469,16782600,DIS
2022-05-16,107.45999908447266,107.62000274658203,104.8499984741211,105.18000030517578,105.18000030517578,11993600,DIS
2022-05-17,107.7300033569336,108.79000091552734,106.30000305175781,108.63999938964844,108.63999938964844,11847600,DIS
2022-05-18,107.37999725341797,107.66000366210938,103.87999725341797,104.30000305175781,104.30000305175781,11794000,DIS
2022-05-19,103.43000030517578,105.30000305175781,102.95999908447266,103.13999938964844,103.13999938964844,11285000,DIS
2022-05-20,104.48999786376953,104.80000305175781,100.05000305175781,102.41999816894531,102.41999816894531,15650400,DIS
2022-05-23,103.76000213623047,106.02999877929688,101.55999755859375,105.83000183105469,105.83000183105469,14402400,DIS
2022-05-24,103.70999908447266,103.83999633789062,100.12999725341797,101.58999633789062,101.58999633789062,13970200,DIS
2022-05-25,101.43000030517578,103.80999755859375,101.16000366210938,103.26000213623047,103.26000213623047,11026600,DIS
2022-05-26,104.22000122070312,106.12999725341797,103.95999908447266,105.61000061035156,105.61000061035156,11297800,DIS
2022-05-27,106.88999938964844,109.37000274658203,106.52999877929688,109.31999969482422,109.31999969482422,13671300,DIS
2022-05-31,110.0,111.23999786376953,107.91000366210938,110.44000244140625,110.44000244140625,20274600,DIS
2022-06-01,112.01000213623047,112.8499984741211,108.2699966430664,109.19000244140625,109.19000244140625,11829700,DIS
2022-06-02,109.43000030517578,110.94999694824219,107.91000366210938,110.87000274658203,110.87000274658203,8829900,DIS
2022-06-03,109.16999816894531,109.8499984741211,107.91999816894531,108.66999816894531,108.66999816894531,6767600,DIS
2022-06-06,109.75,110.19000244140625,107.6500015258789,107.83000183105469,107.83000183105469,7575900,DIS
2022-06-07,106.79000091552734,107.91999816894531,106.0,107.79000091552734,107.79000091552734,7279100,DIS
2022-06-08,107.43000030517578,109.36000061035156,106.95999908447266,107.33999633789062,107.33999633789062,7019500,DIS
2022-06-09,106.52999877929688,107.05999755859375,103.25,103.30000305175781,103.30000305175781,8261200,DIS
2022-06-10,101.43000030517578,102.12000274658203,99.37999725341797,99.4000015258789,99.4000015258789,15369700,DIS
2022-06-13,97.61000061035156,97.61000061035156,94.83000183105469,95.70999908447266,95.70999908447266,15239700,DIS
2022-06-14,96.2699966430664,96.2699966430664,93.0999984741211,94.22000122070312,94.22000122070312,12443700,DIS
2022-06-15,94.61000061035156,97.30000305175781,94.08999633789062,95.87999725341797,95.87999725341797,11751600,DIS
2022-06-16,94.01000213623047,95.37999725341797,93.41000366210938,94.27999877929688,94.27999877929688,15298500,DIS
2022-06-17,94.01000213623047,95.97000122070312,93.47000122070312,94.33999633789062,94.33999633789062,15403800,DIS
2022-06-21,94.9000015258789,95.44999694824219,93.2699966430664,93.29000091552734,93.29000091552734,16649800,DIS
2022-06-22,92.16999816894531,94.61000061035156,92.01000213623047,93.5,93.5,11403500,DIS
2022-06-23,93.95999908447266,94.6500015258789,92.06999969482422,94.30000305175781,94.30000305175781,11348800,DIS
2022-06-24,95.44999694824219,98.56999969482422,95.4000015258789,97.77999877929688,97.77999877929688,11681200,DIS
2022-06-27,98.22000122070312,98.2300033569336,95.80000305175781,96.61000061035156,96.61000061035156,10793700,DIS
2022-06-28,99.73999786376953,100.4000015258789,95.77999877929688,95.91999816894531,95.91999816894531,16812400,DIS
2022-06-29,95.94999694824219,96.19999694824219,94.52999877929688,95.6500015258789,95.6500015258789,8653200,DIS
2022-06-30,94.41999816894531,95.44000244140625,92.54000091552734,94.4000015258789,94.4000015258789,10983500,DIS
2022-07-01,94.23999786376953,96.30999755859375,93.9800033569336,96.13999938964844,96.13999938964844,10543400,DIS
2022-07-05,94.26000213623047,97.2300033569336,92.30999755859375,97.18000030517578,97.18000030517578,10660600,DIS
2022-07-06,97.52999877929688,98.19000244140625,95.4000015258789,96.08000183105469,96.08000183105469,8640200,DIS
2022-07-07,96.9000015258789,97.52999877929688,95.93000030517578,97.43000030517578,97.43000030517578,7813100,DIS
2022-07-08,96.56999969482422,97.12000274658203,95.3499984741211,95.86000061035156,95.86000061035156,7717300,DIS
2022-07-11,95.0,95.33999633789062,93.43000030517578,93.63999938964844,93.63999938964844,7643700,DIS
2022-07-12,93.58000183105469,95.25,93.30999755859375,93.5999984741211,93.5999984741211,8665300,DIS
2022-07-13,92.12000274658203,93.25,91.01000213623047,92.94000244140625,92.94000244140625,12006400,DIS
2022-07-14,91.4800033569336,92.04000091552734,90.2300033569336,91.83999633789062,91.83999633789062,11146400,DIS
2022-07-15,92.91000366210938,95.31999969482422,92.69999694824219,95.19999694824219,95.19999694824219,14946700,DIS
2022-07-18,96.36000061035156,97.2699966430664,95.30999755859375,95.69999694824219,95.69999694824219,10430400,DIS
2022-07-19,96.68000030517578,99.8499984741211,96.68000030517578,99.61000061035156,99.61000061035156,13683400,DIS
2022-07-20,100.25,104.26000213623047,99.94999694824219,103.3499984741211,103.3499984741211,15112700,DIS
2022-07-21,102.70999908447266,104.25,101.61000061035156,104.18000030517578,104.18000030517578,8611300,DIS
2022-07-22,103.27999877929688,104.56999969482422,102.11000061035156,102.72000122070312,102.72000122070312,7803500,DIS
2022-07-25,102.77999877929688,103.38999938964844,101.80999755859375,102.69000244140625,102.69000244140625,6726700,DIS
2022-07-26,102.13999938964844,102.36000061035156,99.55999755859375,99.77999877929688,99.77999877929688,6346600,DIS
2022-07-27,100.97000122070312,103.6500015258789,100.80999755859375,103.5,103.5,9684800,DIS
2022-07-28,103.25,104.97000122070312,102.70999908447266,104.9000015258789,104.9000015258789,7970300,DIS
2022-07-29,105.13999938964844,106.33999633789062,103.37000274658203,106.0999984741211,106.0999984741211,10320000,DIS
2022-08-01,104.87000274658203,106.6500015258789,103.86000061035156,106.22000122070312,106.22000122070312,7769700,DIS
2022-08-02,105.73999786376953,106.36000061035156,104.62000274658203,104.70999908447266,104.70999908447266,9093000,DIS
2022-08-03,105.7300033569336,109.69999694824219,105.7300033569336,109.0199966430664,109.0199966430664,11243000,DIS
2022-08-04,108.91999816894531,109.44999694824219,107.66000366210938,108.12000274658203,108.12000274658203,7322400,DIS
2022-08-05,106.80999755859375,107.69999694824219,105.37000274658203,106.62999725341797,106.62999725341797,10100000,DIS
2022-08-08,108.20999908447266,111.2300033569336,107.9000015258789,109.11000061035156,109.11000061035156,13025900,DIS
2022-08-09,109.22000122070312,109.22000122070312,107.02999877929688,108.12999725341797,108.12999725341797,8776500,DIS
2022-08-10,112.4800033569336,112.66999816894531,109.91000366210938,112.43000030517578,112.43000030517578,26398700,DIS
2022-08-11,122.20999908447266,123.2699966430664,117.33000183105469,117.69000244140625,117.69000244140625,50375000,DIS
2022-08-12,119.0,121.61000061035156,118.91999816894531,121.56999969482422,121.56999969482422,21964800,DIS
2022-08-15,121.0,125.95999908447266,120.98999786376953,124.26000213623047,124.26000213623047,24628300,DIS
2022-08-16,124.7300033569336,126.4800033569336,123.44999694824219,124.95999908447266,124.95999908447266,14607300,DIS
2022-08-17,123.44999694824219,124.4800033569336,122.56999969482422,122.80999755859375,122.80999755859375,9140900,DIS
2022-08-18,123.01000213623047,123.12999725341797,121.70999908447266,122.66999816894531,122.66999816894531,7343900,DIS
2022-08-19,121.25,121.38999938964844,119.4800033569336,120.13999938964844,120.13999938964844,8702500,DIS
2022-08-22,117.69999694824219,118.20999908447266,115.69000244140625,115.94000244140625,115.94000244140625,11575800,DIS
2022-08-23,115.9800033569336,116.37000274658203,114.62000274658203,114.86000061035156,114.86000061035156,7180700,DIS
2022-08-24,114.66999816894531,117.16000366210938,114.0999984741211,116.41000366210938,116.41000366210938,7840500,DIS
2022-08-25,117.0199966430664,117.7699966430664,116.11000061035156,117.45999908447266,117.45999908447266,6920900,DIS
2022-08-26,117.47000122070312,118.37000274658203,113.88999938964844,114.06999969482422,114.06999969482422,7807400,DIS
2022-08-29,112.54000091552734,114.47000122070312,112.41000366210938,113.52999877929688,113.52999877929688,6882700,DIS
2022-08-30,114.27999877929688,114.75,111.44999694824219,112.43000030517578,112.43000030517578,8060000,DIS
2022-08-31,112.87000274658203,113.75,111.8499984741211,112.08000183105469,112.08000183105469,7353000,DIS
2022-09-01,111.79000091552734,112.58999633789062,110.02999877929688,112.52999877929688,112.52999877929688,7718700,DIS
2022-09-02,113.05000305175781,113.88999938964844,110.83999633789062,111.19999694824219,111.19999694824219,8465100,DIS
2022-09-06,111.7699966430664,111.77999877929688,108.5199966430664,110.08999633789062,110.08999633789062,9537300,DIS
2022-09-07,109.87000274658203,112.95999908447266,109.87000274658203,112.69000244140625,112.69000244140625,8193900,DIS
2022-09-08,111.06999969482422,112.98999786376953,110.36000061035156,112.33000183105469,112.33000183105469,8443300,DIS
2022-09-09,113.2699966430664,115.52999877929688,113.19000244140625,115.18000030517578,115.18000030517578,9563100,DIS
2022-09-12,116.13999938964844,117.48999786376953,115.2699966430664,116.38999938964844,116.38999938964844,7923400,DIS
2022-09-13,113.05000305175781,113.81999969482422,111.16999816894531,111.76000213623047,111.76000213623047,10504600,DIS
2022-09-14,111.8499984741211,112.73999786376953,109.87999725341797,112.5,112.5,8610400,DIS
2022-09-15,112.38999938964844,114.41000366210938,110.70999908447266,110.7699966430664,110.7699966430664,9739800,DIS
2022-09-16,109.20999908447266,109.58000183105469,106.95999908447266,108.25,108.25,15978800,DIS
2022-09-19,107.52999877929688,109.22000122070312,107.04000091552734,109.16999816894531,109.16999816894531,7979500,DIS
2022-09-20,108.27999877929688,108.41000366210938,106.86000061035156,107.56999969482422,107.56999969482422,6957400,DIS
2022-09-21,107.38999938964844,108.04000091552734,104.48999786376953,104.48999786376953,104.48999786376953,9776400,DIS
2022-09-22,104.20999908447266,104.66000366210938,102.0199966430664,102.16000366210938,102.16000366210938,10953400,DIS
2022-09-23,100.62000274658203,101.18000030517578,98.0199966430664,99.5,99.5,11976900,DIS
2022-09-26,98.94999694824219,100.66000366210938,98.05999755859375,98.12000274658203,98.12000274658203,9760500,DIS
2022-09-27,99.52999877929688,99.63999938964844,95.43000030517578,95.8499984741211,95.8499984741211,13360200,DIS
2022-09-28,95.79000091552734,99.87000274658203,95.44999694824219,99.4000015258789,99.4000015258789,12895500,DIS
2022-09-29,98.52999877929688,98.5999984741211,96.2300033569336,97.44999694824219,97.44999694824219,9435100,DIS
2021-09-30,54.5,54.5099983215332,54.0,54.0099983215332,50.60593032836914,18736600,VZ
2021-10-01,54.02000045776367,54.560001373291016,53.91999816894531,54.29999923706055,50.87765884399414,18618400,VZ
2021-10-04,54.45000076293945,54.849998474121094,54.279998779296875,54.5,51.0650520324707,18159200,VZ
2021-10-05,54.63999938964844,54.810001373291016,54.31999969482422,54.5099983215332,51.07442092895508,13218200,VZ
2021-10-06,54.34000015258789,54.59000015258789,54.0099983215332,54.529998779296875,51.093162536621094,21339800,VZ
2021-10-07,54.040000915527344,54.349998474121094,53.83000183105469,53.900001525878906,51.102638244628906,18069600,VZ
2021-10-08,53.869998931884766,53.970001220703125,53.220001220703125,53.2400016784668,50.476898193359375,21384600,VZ
2021-10-11,53.2599983215332,53.290000915527344,51.97999954223633,52.18000030517578,49.47190475463867,32088400,VZ
2021-10-12,52.18000030517578,52.18000030517578,51.11000061035156,51.33000183105469,48.66602325439453,42154000,VZ
2021-10-13,51.209999084472656,51.40999984741211,50.86000061035156,51.349998474121094,48.68498229980469,27246900,VZ
2021-10-14,51.27000045776367,51.9900016784668,51.15999984741211,51.91999816894531,49.225399017333984,27764900,VZ
2021-10-15,52.08000183105469,52.810001373291016,52.02000045776367,52.27000045776367,49.55723571777344,27005500,VZ
2021-10-18,52.15999984741211,52.31999969482422,51.63999938964844,51.90999984741211,49.215919494628906,20853500,VZ
2021-10-19,52.0,52.41999816894531,51.91999816894531,52.349998474121094,49.63308334350586,16094800,VZ
2021-10-20,52.790000915527344,53.7400016784668,52.720001220703125,53.61000061035156,50.827693939208984,30659500,VZ
2021-10-21,53.77000045776367,53.93000030517578,53.06999969482422,53.38999938964844,50.619110107421875,17771100,VZ
2021-10-22,53.41999816894531,53.41999816894531,52.880001068115234,52.93000030517578,50.1829833984375,16074000,VZ
2021-10-25,52.970001220703125,53.099998474121094,52.459999084472656,52.58000183105469,49.85114669799805,15987400,VZ
2021-10-26,52.70000076293945,53.16999816894531,52.560001373291016,53.08000183105469,50.325199127197266,15185200,VZ
2021-10-27,53.16999816894531,53.20000076293945,52.470001220703125,52.630001068115234,49.898555755615234,15007400,VZ
2021-10-28,52.75,53.150001525878906,52.619998931884766,52.79999923706055,50.059730529785156,18374700,VZ
2021-10-29,52.5,53.04999923706055,52.40999984741211,52.9900016784668,50.239871978759766,17763200,VZ
2021-11-01,53.2400016784668,53.369998931884766,52.869998931884766,52.95000076293945,50.201942443847656,14177700,VZ
2021-11-02,53.04999923706055,53.09000015258789,52.5099983215332,52.56999969482422,49.84166717529297,16913800,VZ
2021-11-03,52.59000015258789,53.06999969482422,52.52000045776367,52.939998626708984,50.19246292114258,12240000,VZ
2021-11-04,52.90999984741211,52.90999984741211,51.20000076293945,51.849998474121094,49.15903091430664,30807500,VZ
2021-11-05,52.02000045776367,52.79999923706055,52.02000045776367,52.2400016784668,49.52879333496094,17442800,VZ
2021-11-08,52.29999923706055,52.41999816894531,51.90999984741211,52.33000183105469,49.61412811279297,15985200,VZ
2021-11-09,52.29999923706055,52.369998931884766,51.9900016784668,52.2400016784668,49.52879333496094,16014100,VZ
2021-11-10,52.41999816894531,52.7599983215332,52.209999084472656,52.599998474121094,49.87010955810547,16261100,VZ
2021-11-11,52.7400016784668,52.7400016784668,52.36000061035156,52.45000076293945,49.7278938293457,10983700,VZ
2021-11-12,52.5099983215332,52.52000045776367,52.290000915527344,52.34000015258789,49.623600006103516,14378500,VZ
2021-11-15,52.439998626708984,52.540000915527344,52.06999969482422,52.400001525878906,49.68048858642578,14282700,VZ
2021-11-16,52.5099983215332,52.619998931884766,52.040000915527344,52.060001373291016,49.35813522338867,15876100,VZ
2021-11-17,52.0099983215332,52.060001373291016,51.61000061035156,51.72999954223633,49.04526138305664,17679200,VZ
2021-11-18,51.5,51.650001525878906,51.130001068115234,51.2400016784668,48.58069610595703,19490300,VZ
2021-11-19,51.279998779296875,51.31999969482422,50.66999816894531,50.86000061035156,48.22041320800781,21105200,VZ
2021-11-22,50.849998474121094,52.029998779296875,50.650001525878906,51.540000915527344,48.8651237487793,22751600,VZ
2021-11-23,51.560001373291016,52.150001525878906,51.560001373291016,51.75,49.06422805786133,21501600,VZ
2021-11-24,51.630001068115234,52.11000061035156,51.59000015258789,51.65999984741211,48.97889709472656,15474500,VZ
2021-11-26,51.150001525878906,52.20000076293945,51.099998474121094,51.79999923706055,49.11162567138672,17048100,VZ
2021-11-29,51.61000061035156,51.849998474121094,51.33000183105469,51.65999984741211,48.97889709472656,18652500,VZ
2021-11-30,51.2599983215332,51.36000061035156,50.040000915527344,50.27000045776367,47.661033630371094,47766200,VZ
2021-12-01,50.5,50.91999816894531,49.7400016784668,49.77000045776367,47.18698501586914,26295500,VZ
2021-12-02,49.83000183105469,51.16999816894531,49.779998779296875,50.72999954223633,48.09716033935547,27364400,VZ
2021-12-03,50.59000015258789,51.4900016784668,50.52000045776367,51.41999816894531,48.75135040283203,24711700,VZ
2021-12-06,51.63999938964844,51.93000030517578,50.959999084472656,51.06999969482422,48.41951370239258,22433100,VZ
2021-12-07,51.0,51.0099983215332,50.130001068115234,50.790000915527344,48.154048919677734,27754700,VZ
2021-12-08,50.720001220703125,50.849998474121094,50.150001525878906,50.4900016784668,47.86961364746094,20452700,VZ
2021-12-09,50.400001525878906,50.400001525878906,49.869998931884766,50.15999984741211,47.556739807128906,23628300,VZ
2021-12-10,50.33000183105469,50.33000183105469,49.9900016784668,50.189998626708984,47.58518600463867,18498700,VZ
2021-12-13,50.099998474121094,50.540000915527344,49.689998626708984,50.279998779296875,47.67051696777344,27618800,VZ
2021-12-14,50.369998931884766,51.150001525878906,50.18000030517578,50.650001525878906,48.02131652832031,31555900,VZ
2021-12-15,50.83000183105469,51.040000915527344,50.47999954223633,50.54999923706055,47.9265022277832,24115700,VZ
2021-12-16,50.65999984741211,52.91999816894531,50.54999923706055,52.75,50.012325286865234,40091300,VZ
2021-12-17,53.04999923706055,53.220001220703125,52.36000061035156,53.16999816894531,50.41053009033203,54501100,VZ
2021-12-20,52.72999954223633,53.34000015258789,52.689998626708984,53.09000015258789,50.334678649902344,23418000,VZ
2021-12-21,53.2599983215332,53.33000183105469,52.650001525878906,52.779998779296875,50.04076385498047,23905300,VZ
2021-12-22,52.58000183105469,52.900001525878906,52.060001373291016,52.77000045776367,50.031288146972656,16486500,VZ
2021-12-23,52.849998474121094,53.09000015258789,52.66999816894531,52.68000030517578,49.94595718383789,14921400,VZ
2021-12-27,52.689998626708984,52.81999969482422,52.45000076293945,52.68000030517578,49.94595718383789,19705800,VZ
2021-12-28,52.630001068115234,53.09000015258789,52.61000061035156,52.720001220703125,49.98388671875,12126500,VZ
2021-12-29,52.77000045776367,52.880001068115234,52.34000015258789,52.36000061035156,49.64256286621094,15109500,VZ
2021-12-30,52.380001068115234,52.56999969482422,52.08000183105469,52.25,49.538272857666016,15615500,VZ
2021-12-31,52.20000076293945,52.310001373291016,51.880001068115234,51.959999084472656,49.26332092285156,15911400,VZ
2022-01-03,52.06999969482422,52.560001373291016,51.97999954223633,52.439998626708984,49.718414306640625,18240100,VZ
2022-01-04,52.63999938964844,53.709999084472656,52.54999923706055,53.470001220703125,50.6949577331543,26376800,VZ
2022-01-05,53.84000015258789,54.63999938964844,53.5099983215332,54.02000045776367,51.21641159057617,28697300,VZ
2022-01-06,54.47999954223633,54.54999923706055,53.65999984741211,53.7599983215332,50.96990203857422,21563800,VZ
2022-01-07,53.2599983215332,54.36000061035156,53.2599983215332,54.2400016784668,52.04457473754883,26512500,VZ
2022-01-10,54.4900016784668,54.83000183105469,53.810001373291016,53.869998931884766,51.68954849243164,24929400,VZ
2022-01-11,53.91999816894531,54.08000183105469,53.15999984741211,53.59000015258789,51.42088317871094,18598500,VZ
2022-01-12,53.38999938964844,53.65999984741211,53.09000015258789,53.45000076293945,51.28655242919922,12778300,VZ
2022-01-13,53.52000045776367,54.029998779296875,53.18000030517578,53.52000045776367,51.35371780395508,18178200,VZ
2022-01-14,53.59000015258789,53.70000076293945,53.08000183105469,53.279998779296875,51.12343215942383,18695800,VZ
2022-01-18,53.099998474121094,53.56999969482422,52.58000183105469,53.43000030517578,51.26736068725586,21570300,VZ
2022-01-19,53.470001220703125,53.68000030517578,52.869998931884766,53.5,51.334529876708984,18374200,VZ
2022-01-20,53.4900016784668,53.939998626708984,53.08000183105469,53.400001525878906,51.23857498168945,24297100,VZ
2022-01-21,53.72999954223633,53.900001525878906,53.06999969482422,53.15999984741211,51.0082893371582,25294800,VZ
2022-01-24,53.11000061035156,53.709999084472656,52.20000076293945,52.959999084472656,50.816383361816406,32500600,VZ
2022-01-25,53.130001068115234,53.849998474121094,52.2599983215332,52.900001525878906,50.758811950683594,32075900,VZ
2022-01-26,52.619998931884766,52.86000061035156,50.810001373291016,51.02000045776367,48.95490646362305,41504700,VZ
2022-01-27,50.90999984741211,52.06999969482422,50.810001373291016,51.189998626708984,49.11802673339844,35339600,VZ
2022-01-28,51.439998626708984,52.93000030517578,51.189998626708984,52.900001525878906,50.758811950683594,29490800,VZ
2022-01-31,52.52000045776367,53.31999969482422,52.209999084472656,53.22999954223633,51.0754508972168,25182400,VZ
2022-02-01,53.400001525878906,53.599998474121094,52.209999084472656,53.20000076293945,51.046669006347656,33045600,VZ
2022-02-02,53.560001373291016,54.279998779296875,53.29999923706055,53.79999923706055,51.62238311767578,24160200,VZ
2022-02-03,54.0,54.56999969482422,53.70000076293945,53.790000915527344,51.61278533935547,21219800,VZ
2022-02-04,53.52000045776367,53.83000183105469,53.22999954223633,53.310001373291016,51.152217864990234,16199800,VZ
2022-02-07,53.22999954223633,53.36000061035156,52.5099983215332,53.0,50.854766845703125,15438900,VZ
2022-02-08,53.0099983215332,53.16999816894531,52.58000183105469,52.81999969482422,50.68204879760742,13911700,VZ
2022-02-09,53.150001525878906,53.65999984741211,52.880001068115234,53.5,51.334529876708984,16449300,VZ
2022-02-10,53.34000015258789,53.540000915527344,52.900001525878906,53.040000915527344,50.893150329589844,18644400,VZ
2022-02-11,52.95000076293945,53.459999084472656,52.70000076293945,53.31999969482422,51.16181564331055,18833100,VZ
2022-02-14,53.25,53.45000076293945,52.5,53.27000045776367,51.11383819580078,16081700,VZ
2022-02-15,53.29999923706055,53.59000015258789,53.150001525878906,53.36000061035156,51.200191497802734,12824100,VZ
2022-02-16,53.189998626708984,53.79999923706055,53.09000015258789,53.400001525878906,51.23857498168945,17277700,VZ
2022-02-17,53.099998474121094,53.59000015258789,52.779998779296875,53.58000183105469,51.41128921508789,17462500,VZ
2022-02-18,53.560001373291016,53.959999084472656,53.279998779296875,53.83000183105469,51.65117263793945,20298500,VZ
2022-02-22,54.0,54.029998779296875,53.59000015258789,53.900001525878906,51.71833419799805,19858400,VZ
2022-02-23,53.900001525878906,53.93000030517578,53.2400016784668,53.40999984741211,51.2481689453125,17841900,VZ
2022-02-24,52.970001220703125,53.15999984741211,51.709999084472656,52.59000015258789,50.461360931396484,30079700,VZ
2022-02-25,53.08000183105469,54.540000915527344,53.08000183105469,54.119998931884766,51.9294319152832,31444200,VZ
2022-02-28,53.79999923706055,54.099998474121094,53.400001525878906,53.66999816894531,51.49764633178711,30593900,VZ
2022-03-01,53.5,54.189998626708984,53.2599983215332,53.61000061035156,51.4400749206543,24693100,VZ
2022-03-02,53.66999816894531,54.40999984741211,53.529998779296875,54.13999938964844,51.94862365722656,20712900,VZ
2022-03-03,54.380001068115234,55.150001525878906,54.18000030517578,54.65999984741211,52.447574615478516,27577700,VZ
2022-03-04,54.43000030517578,55.38999938964844,54.2599983215332,55.11000061035156,52.879364013671875,26913800,VZ
2022-03-07,54.75,55.2400016784668,54.5,54.68000030517578,52.46676254272461,24962800,VZ
2022-03-08,54.959999084472656,55.34000015258789,53.189998626708984,53.25,51.094642639160156,36526700,VZ
2022-03-09,53.720001220703125,53.810001373291016,53.0099983215332,53.08000183105469,50.93152618408203,23049800,VZ
2022-03-10,53.0,53.34000015258789,52.779998779296875,53.22999954223633,51.0754508972168,17501800,VZ
2022-03-11,53.36000061035156,53.58000183105469,53.0099983215332,53.040000915527344,50.893150329589844,20838500,VZ
2022-03-14,53.43000030517578,53.66999816894531,52.439998626708984,52.5,50.375003814697266,23124100,VZ
2022-03-15,52.689998626708984,53.0,52.209999084472656,52.7599983215332,50.624481201171875,20477600,VZ
2022-03-16,52.869998931884766,53.0,51.95000076293945,52.4900016784668,50.36540985107422,28500700,VZ
2022-03-17,52.47999954223633,52.540000915527344,52.0,52.36000061035156,50.24066925048828,22931500,VZ
2022-03-18,52.119998931884766,52.290000915527344,50.79999923706055,50.79999923706055,48.743812561035156,70390600,VZ
2022-03-21,51.369998931884766,51.810001373291016,50.970001220703125,51.099998474121094,49.03166961669922,39892800,VZ
2022-03-22,51.189998626708984,51.459999084472656,50.95000076293945,51.0,48.93571472167969,28676600,VZ
2022-03-23,51.04999923706055,51.459999084472656,50.959999084472656,50.970001220703125,48.90693283081055,25988800,VZ
2022-03-24,51.040000915527344,51.189998626708984,50.93000030517578,51.0,48.93571472167969,21087300,VZ
2022-03-25,51.060001373291016,51.459999084472656,50.970001220703125,51.279998779296875,49.20438003540039,18765800,VZ
2022-03-28,51.36000061035156,51.38999938964844,50.95000076293945,51.16999816894531,49.09883499145508,21688600,VZ
2022-03-29,51.31999969482422,51.34000015258789,50.959999084472656,51.25,49.17559814453125,28193400,VZ
2022-03-30,51.220001220703125,51.630001068115234,51.08000183105469,51.61000061035156,49.52102279663086,23821200,VZ
2022-03-31,51.65999984741211,51.75,50.93000030517578,50.939998626708984,48.878143310546875,31027600,VZ
2022-04-01,51.02000045776367,52.189998626708984,50.81999969482422,52.119998931884766,50.01038360595703,30550300,VZ
2022-04-04,52.02000045776367,52.5,51.63999938964844,52.459999084472656,50.33662033081055,25793000,VZ
2022-04-05,52.20000076293945,52.900001525878906,52.130001068115234,52.779998779296875,50.64366912841797,23150600,VZ
2022-04-06,52.810001373291016,53.43000030517578,52.56999969482422,53.20000076293945,51.046669006347656,28661700,VZ
2022-04-07,52.45000076293945,52.97999954223633,52.040000915527344,52.66999816894531,51.153499603271484,22790600,VZ
2022-04-08,52.72999954223633,53.68000030517578,52.5,53.529998779296875,51.988739013671875,24852200,VZ
2022-04-11,53.869998931884766,54.70000076293945,53.709999084472656,53.900001525878906,52.348087310791016,33614900,VZ
2022-04-12,53.869998931884766,54.04999923706055,53.41999816894531,53.66999816894531,52.12471008300781,21136400,VZ
2022-04-13,53.59000015258789,54.369998931884766,53.59000015258789,54.13999938964844,52.5811767578125,19798000,VZ
2022-04-14,54.0,54.189998626708984,53.779998779296875,53.83000183105469,52.28010177612305,16915100,VZ
2022-04-18,53.7599983215332,54.279998779296875,53.220001220703125,53.38999938964844,51.8527717590332,14394300,VZ
2022-04-19,53.58000183105469,53.90999984741211,53.459999084472656,53.75,52.2024040222168,12890000,VZ
2022-04-20,53.7599983215332,54.4900016784668,53.70000076293945,54.40999984741211,52.84340286254883,19563400,VZ
2022-04-21,54.61000061035156,55.5099983215332,54.470001220703125,55.0099983215332,53.426124572753906,32821100,VZ
2022-04-22,53.439998626708984,53.540000915527344,51.459999084472656,51.90999984741211,50.415382385253906,44958400,VZ
2022-04-25,51.34000015258789,51.439998626708984,49.540000915527344,50.279998779296875,48.832313537597656,46028400,VZ
2022-04-26,50.2599983215332,50.650001525878906,49.369998931884766,49.40999984741211,47.98736572265625,29507700,VZ
2022-04-27,49.5099983215332,49.5099983215332,48.41999816894531,48.459999084472656,47.06471633911133,30582000,VZ
2022-04-28,48.689998626708984,49.16999816894531,48.29999923706055,48.400001525878906,47.006446838378906,33011700,VZ
2022-04-29,48.15999984741211,48.20000076293945,46.16999816894531,46.29999923706055,44.9669075012207,41014200,VZ
2022-05-02,46.5099983215332,47.060001373291016,45.54999923706055,46.22999954223633,44.898921966552734,33309400,VZ
2022-05-03,46.38999938964844,47.40999984741211,46.060001373291016,47.16999816894531,45.811859130859375,33263100,VZ
2022-05-04,47.2400016784668,48.41999816894531,47.0,48.369998931884766,46.9773063659668,29564600,VZ
2022-05-05,48.029998779296875,48.33000183105469,47.40999984741211,47.84000015258789,46.46256637573242,20664300,VZ
2022-05-06,47.599998474121094,48.439998626708984,47.52000045776367,48.27000045776367,46.88018798828125,19322000,VZ
2022-05-09,48.130001068115234,48.86000061035156,47.75,48.619998931884766,47.22011184692383,24391300,VZ
2022-05-10,48.900001525878906,49.439998626708984,47.77000045776367,48.130001068115234,46.74422073364258,23007300,VZ
2022-05-11,48.18000030517578,48.52000045776367,47.619998931884766,47.880001068115234,46.50141906738281,20133200,VZ
2022-05-12,47.810001373291016,48.18000030517578,47.40999984741211,48.060001373291016,46.67623519897461,21623900,VZ
2022-05-13,48.25,48.45000076293945,47.61000061035156,48.18000030517578,46.792781829833984,21080500,VZ
2022-05-16,47.97999954223633,49.20000076293945,47.7599983215332,49.040000915527344,47.628021240234375,22754700,VZ
2022-05-17,48.95000076293945,49.209999084472656,48.529998779296875,48.939998626708984,47.53089904785156,22043100,VZ
2022-05-18,48.95000076293945,49.459999084472656,48.630001068115234,48.88999938964844,47.48233413696289,22365100,VZ
2022-05-19,48.459999084472656,49.18000030517578,48.130001068115234,49.099998474121094,47.68628692626953,23186400,VZ
2022-05-20,49.040000915527344,49.599998474121094,48.91999816894531,49.529998779296875,48.10390853881836,24181800,VZ
2022-05-23,49.790000915527344,50.27000045776367,49.5,49.66999816894531,48.23987579345703,16761800,VZ
2022-05-24,49.689998626708984,50.81999969482422,48.86000061035156,50.68000030517578,49.22079849243164,25414700,VZ
2022-05-25,50.5,51.27000045776367,50.38999938964844,51.2400016784668,49.76467514038086,19831500,VZ
2022-05-26,51.310001373291016,51.61000061035156,50.90999984741211,50.9900016784668,49.52187728881836,15500400,VZ
2022-05-27,50.75,51.43000030517578,50.529998779296875,51.400001525878906,49.92007064819336,13347300,VZ
2022-05-31,51.2599983215332,51.560001373291016,50.849998474121094,51.290000915527344,49.813232421875,25016600,VZ
2022-06-01,51.439998626708984,51.630001068115234,51.04999923706055,51.400001525878906,49.92007064819336,15358100,VZ
2022-06-02,51.54999923706055,51.59000015258789,50.38999938964844,51.290000915527344,49.813232421875,13527800,VZ
2022-06-03,50.939998626708984,51.25,50.689998626708984,50.810001373291016,49.3470573425293,10819800,VZ
2022-06-06,50.93000030517578,51.349998474121094,50.720001220703125,51.2400016784668,49.76467514038086,12898100,VZ
2022-06-07,51.150001525878906,51.70000076293945,50.93000030517578,51.650001525878906,50.162872314453125,15383000,VZ
2022-06-08,51.72999954223633,51.959999084472656,51.439998626708984,51.54999923706055,50.06575012207031,13249700,VZ
2022-06-09,51.619998931884766,51.77000045776367,50.91999816894531,50.939998626708984,49.47330856323242,12078400,VZ
2022-06-10,50.650001525878906,51.400001525878906,50.470001220703125,50.81999969482422,49.35676574707031,19868500,VZ
2022-06-13,50.619998931884766,50.790000915527344,49.400001525878906,49.59000015258789,48.16218185424805,23762500,VZ
2022-06-14,49.59000015258789,49.84000015258789,48.900001525878906,49.15999984741211,47.744564056396484,20278700,VZ
2022-06-15,49.22999954223633,49.83000183105469,48.599998474121094,49.150001525878906,47.73485565185547,22005600,VZ
2022-06-16,48.52000045776367,48.970001220703125,48.0099983215332,48.84000015258789,47.43377685546875,22029300,VZ
2022-06-17,48.61000061035156,49.4900016784668,48.529998779296875,49.029998779296875,47.61830139160156,36469500,VZ
2022-06-21,49.310001373291016,50.90999984741211,49.220001220703125,50.650001525878906,49.19166564941406,34258500,VZ
2022-06-22,50.2599983215332,51.16999816894531,50.209999084472656,50.790000915527344,49.327632904052734,23650600,VZ
2022-06-23,51.029998779296875,52.18000030517578,51.029998779296875,52.09000015258789,50.59020233154297,21736400,VZ
2022-06-24,52.029998779296875,52.150001525878906,50.56999969482422,50.959999084472656,49.492733001708984,28490700,VZ
2022-06-27,51.290000915527344,51.4900016784668,50.650001525878906,50.959999084472656,49.492733001708984,16974900,VZ
2022-06-28,51.06999969482422,51.29999923706055,50.43000030517578,50.459999084472656,49.00713348388672,16615700,VZ
2022-06-29,50.47999954223633,51.0,50.31999969482422,50.939998626708984,49.47330856323242,13901400,VZ
2022-06-30,50.66999816894531,51.220001220703125,50.459999084472656,50.75,49.288780212402344,18880500,VZ
2022-07-01,50.959999084472656,51.77000045776367,50.58000183105469,51.63999938964844,50.15315628051758,14189300,VZ
2022-07-05,51.41999816894531,51.459999084472656,50.47999954223633,51.41999816894531,49.939491271972656,19675600,VZ
2022-07-06,51.41999816894531,51.88999938964844,51.130001068115234,51.5099983215332,50.02690124511719,14938900,VZ
2022-07-07,50.959999084472656,51.060001373291016,50.36000061035156,50.709999084472656,49.86955261230469,13617100,VZ
2022-07-08,50.52000045776367,50.91999816894531,50.40999984741211,50.4900016784668,49.653202056884766,13959200,VZ
2022-07-11,50.369998931884766,50.7400016784668,50.2599983215332,50.5,49.66303253173828,12259000,VZ
2022-07-12,50.650001525878906,51.36000061035156,50.279998779296875,50.779998779296875,49.938392639160156,20528700,VZ
2022-07-13,50.439998626708984,51.09000015258789,50.20000076293945,50.5099983215332,49.67286682128906,13362500,VZ
2022-07-14,49.91999816894531,50.560001373291016,49.72999954223633,50.4900016784668,49.653202056884766,10271700,VZ
2022-07-15,51.0,51.040000915527344,50.349998474121094,51.02000045776367,50.174415588378906,13021300,VZ
2022-07-18,51.060001373291016,51.16999816894531,50.16999816894531,50.279998779296875,49.446678161621094,16173100,VZ
2022-07-19,50.47999954223633,50.560001373291016,50.2400016784668,50.45000076293945,49.613861083984375,14638500,VZ
2022-07-20,50.470001220703125,50.54999923706055,49.0099983215332,49.06999969482422,48.25673294067383,29611400,VZ
2022-07-21,47.630001068115234,47.880001068115234,46.68000030517578,47.65999984741211,46.87010192871094,32321000,VZ
2022-07-22,45.95000076293945,46.18000030517578,43.77000045776367,44.45000076293945,43.71330261230469,58265000,VZ
2022-07-25,44.380001068115234,44.79999923706055,44.04999923706055,44.7599983215332,44.01816177368164,27180700,VZ
2022-07-26,44.5,45.16999816894531,44.27000045776367,44.91999816894531,44.17551040649414,20571800,VZ
2022-07-27,44.810001373291016,45.09000015258789,44.45000076293945,44.90999984741211,44.165679931640625,21560500,VZ
2022-07-28,44.84000015258789,45.720001220703125,44.75,45.54999923706055,44.79507064819336,22051900,VZ
2022-07-29,45.709999084472656,46.5,45.58000183105469,46.189998626708984,45.42446517944336,23129800,VZ
2022-08-01,46.290000915527344,46.5,45.91999816894531,46.2599983215332,45.49330139160156,18612100,VZ
2022-08-02,46.25,46.43000030517578,45.310001373291016,45.34000015258789,44.58855438232422,18710300,VZ
2022-08-03,45.459999084472656,45.61000061035156,45.18000030517578,45.33000183105469,44.57872009277344,17314100,VZ
2022-08-04,45.220001220703125,45.220001220703125,44.36000061035156,44.43000030517578,43.693634033203125,29704300,VZ
2022-08-05,44.47999954223633,44.97999954223633,44.36000061035156,44.95000076293945,44.20501708984375,17297500,VZ
2022-08-08,44.95000076293945,45.0099983215332,44.349998474121094,44.540000915527344,43.80181121826172,20597000,VZ
2022-08-09,44.61000061035156,44.849998474121094,44.38999938964844,44.68000030517578,43.939491271972656,14554000,VZ
2022-08-10,45.0099983215332,45.060001373291016,44.650001525878906,44.84000015258789,44.096839904785156,16402700,VZ
2022-08-11,44.959999084472656,45.2599983215332,44.7400016784668,44.779998779296875,44.03783416748047,15407300,VZ
2022-08-12,44.95000076293945,45.2599983215332,44.810001373291016,45.150001525878906,44.401702880859375,15090900,VZ
2022-08-15,45.029998779296875,45.63999938964844,44.939998626708984,45.560001373291016,44.804908752441406,15713600,VZ
2022-08-16,45.5,46.04999923706055,45.380001068115234,45.79999923706055,45.04092788696289,14112800,VZ
2022-08-17,45.43000030517578,45.720001220703125,45.2599983215332,45.34000015258789,44.58855438232422,11294400,VZ
2022-08-18,44.41999816894531,44.529998779296875,43.90999984741211,44.189998626708984,43.457611083984375,25957400,VZ
2022-08-19,44.099998474121094,44.4900016784668,43.959999084472656,44.41999816894531,43.683799743652344,19485400,VZ
2022-08-22,44.400001525878906,44.470001220703125,44.09000015258789,44.16999816894531,43.43794250488281,15031400,VZ
2022-08-23,44.0,44.130001068115234,43.41999816894531,43.470001220703125,42.74954605102539,19014200,VZ
2022-08-24,43.54999923706055,43.630001068115234,43.220001220703125,43.54999923706055,42.82822036743164,17384400,VZ
2022-08-25,43.650001525878906,43.81999969482422,43.41999816894531,43.7400016784668,43.015071868896484,14327600,VZ
2022-08-26,43.59000015258789,43.70000076293945,43.2400016784668,43.25,42.5331916809082,16795700,VZ
2022-08-29,43.02000045776367,43.56999969482422,43.02000045776367,43.33000183105469,42.61186599731445,15039500,VZ
2022-08-30,43.380001068115234,43.380001068115234,42.5,42.529998779296875,41.82512283325195,20705100,VZ
2022-08-31,42.470001220703125,42.59000015258789,41.7599983215332,41.810001373291016,41.11705780029297,28368200,VZ
2022-09-01,41.63999938964844,42.04999923706055,41.63999938964844,41.810001373291016,41.11705780029297,21641700,VZ
2022-09-02,42.0,42.209999084472656,41.150001525878906,41.29999923706055,40.615509033203125,21155700,VZ
2022-09-06,41.349998474121094,41.689998626708984,41.09000015258789,41.099998474121094,40.4188232421875,23898600,VZ
2022-09-07,41.13999938964844,41.650001525878906,41.0,41.08000183105469,40.3991584777832,25548300,VZ
2022-09-08,41.0,41.720001220703125,40.709999084472656,41.31999969482422,40.63517761230469,28753200,VZ
2022-09-09,41.68000030517578,42.31999969482422,41.470001220703125,42.2400016784668,41.53993225097656,20259500,VZ
2022-09-12,42.59000015258789,42.849998474121094,42.40999984741211,42.7599983215332,42.05131149291992,18553200,VZ
2022-09-13,42.400001525878906,42.61000061035156,41.56999969482422,41.75,41.05805206298828,21284500,VZ
2022-09-14,41.75,41.93000030517578,40.97999954223633,41.279998779296875,40.59584045410156,23152200,VZ
2022-09-15,41.029998779296875,41.27000045776367,40.709999084472656,41.029998779296875,40.34998321533203,22763400,VZ
2022-09-16,40.97999954223633,41.540000915527344,40.65999984741211,41.25,40.56633758544922,45069300,VZ
2022-09-19,41.060001373291016,41.25,40.689998626708984,41.2400016784668,40.5565071105957,18960900,VZ
2022-09-20,40.9900016784668,40.9900016784668,40.470001220703125,40.59000015258789,39.91727828979492,15561200,VZ
2022-09-21,40.689998626708984,40.900001525878906,39.470001220703125,39.47999954223633,38.8256721496582,25612100,VZ
2022-09-22,39.470001220703125,40.400001525878906,39.2599983215332,39.93000030517578,39.26821517944336,19806400,VZ
2022-09-23,39.560001373291016,39.869998931884766,39.11000061035156,39.52000045776367,38.865013122558594,19439700,VZ
2022-09-26,39.22999954223633,39.380001068115234,38.630001068115234,38.93000030517578,38.2847900390625,21345700,VZ
2022-09-27,39.20000076293945,39.70000076293945,38.779998779296875,38.88999938964844,38.245452880859375,20357700,VZ
2022-09-28,39.060001373291016,39.5099983215332,39.0099983215332,39.38999938964844,38.73716354370117,20567400,VZ
2022-09-29,39.11000061035156,39.20000076293945,38.45000076293945,38.63999938964844,37.999595642089844,17806900,VZ
2021-09-30,270.6499938964844,274.260009765625,270.44000244140625,271.2200012207031,271.2200012207031,5224200,CRM
2021-10-01,271.5,276.3399963378906,268.7699890136719,275.260009765625,275.260009765625,4756000,CRM
2021-10-04,275.2200012207031,275.29998779296875,266.1400146484375,270.8599853515625,270.8599853515625,6393800,CRM
2021-10-05,272.1099853515625,273.54998779296875,271.0299987792969,271.7699890136719,271.7699890136719,4050400,CRM
2021-10-06,269.6700134277344,275.489990234375,267.5,275.2699890136719,275.2699890136719,4745500,CRM
2021-10-07,276.8999938964844,279.5,274.0799865722656,274.5799865722656,274.5799865722656,5374200,CRM
2021-10-08,275.5400085449219,276.9200134277344,272.2699890136719,272.4800109863281,272.4800109863281,2683300,CRM
2021-10-11,271.7799987792969,276.2699890136719,271.510009765625,273.75,273.75,2693000,CRM
2021-10-12,276.4200134277344,280.75,276.0199890136719,279.0,279.0,5970100,CRM
2021-10-13,280.0,285.1000061035156,278.6000061035156,284.4100036621094,284.4100036621094,6573500,CRM
2021-10-14,286.0,290.6400146484375,284.6600036621094,290.0199890136719,290.0199890136719,5433900,CRM
2021-10-15,292.489990234375,292.8699951171875,289.32000732421875,291.6600036621094,291.6600036621094,5119300,CRM
2021-10-18,290.7799987792969,293.25,288.7099914550781,291.70001220703125,291.70001220703125,5163300,CRM
2021-10-19,292.1000061035156,295.5299987792969,291.3599853515625,292.3399963378906,292.3399963378906,3631200,CRM
2021-10-20,293.1099853515625,295.4100036621094,287.95001220703125,290.0899963378906,290.0899963378906,4487900,CRM
2021-10-21,289.4700012207031,291.57000732421875,288.2699890136719,289.80999755859375,289.80999755859375,2828500,CRM
2021-10-22,289.0,293.0,288.17999267578125,292.55999755859375,292.55999755859375,2927000,CRM
2021-10-25,293.29998779296875,295.1300048828125,291.7200012207031,293.9200134277344,293.9200134277344,2993500,CRM
2021-10-26,295.7799987792969,298.3599853515625,293.6199951171875,295.1099853515625,295.1099853515625,3601400,CRM
2021-10-27,296.5299987792969,299.19000244140625,295.0899963378906,295.1499938964844,295.1499938964844,3742700,CRM
2021-10-28,295.07000732421875,298.80999755859375,293.5299987792969,298.3800048828125,298.3800048828125,3450400,CRM
2021-10-29,298.0,300.7799987792969,296.2699890136719,299.69000244140625,299.69000244140625,4251900,CRM
2021-11-01,301.5,304.8599853515625,299.7200012207031,302.760009765625,302.760009765625,3825100,CRM
2021-11-02,301.7200012207031,303.44000244140625,299.4100036621094,302.95001220703125,302.95001220703125,4177500,CRM
2021-11-03,303.95001220703125,303.95001220703125,298.19000244140625,302.8900146484375,302.8900146484375,3260200,CRM
2021-11-04,303.5,308.4100036621094,302.3999938964844,308.0400085449219,308.0400085449219,3833800,CRM
2021-11-05,308.5,311.3999938964844,303.3399963378906,307.25,307.25,4681800,CRM
2021-11-08,307.20001220703125,311.3900146484375,305.8999938964844,309.9599914550781,309.9599914550781,3893000,CRM
2021-11-09,310.0,311.75,307.2200012207031,309.7099914550781,309.7099914550781,3126500,CRM
2021-11-10,306.57000732421875,308.5899963378906,297.8900146484375,299.6700134277344,299.6700134277344,4350900,CRM
2021-11-11,301.5,305.75,301.5,302.9800109863281,302.9800109863281,2681900,CRM
2021-11-12,304.5,307.2200012207031,301.6300048828125,306.6499938964844,306.6499938964844,3803700,CRM
2021-11-15,306.8999938964844,307.760009765625,303.2300109863281,305.489990234375,305.489990234375,3595300,CRM
2021-11-16,304.0799865722656,307.5799865722656,302.7200012207031,307.0899963378906,307.0899963378906,2989400,CRM
2021-11-17,307.7799987792969,309.8999938964844,307.25,308.0199890136719,308.0199890136719,3864700,CRM
2021-11-18,306.1600036621094,306.989990234375,299.5799865722656,302.989990234375,302.989990234375,4443100,CRM
2021-11-19,305.7099914550781,306.0,301.1000061035156,301.1700134277344,301.1700134277344,4758900,CRM
2021-11-22,301.8399963378906,305.489990234375,296.7200012207031,296.8399963378906,296.8399963378906,4474700,CRM
2021-11-23,293.6499938964844,296.4700012207031,288.30999755859375,291.4200134277344,291.4200134277344,6431100,CRM
2021-11-24,286.0400085449219,289.45001220703125,283.20001220703125,289.1700134277344,289.1700134277344,5091400,CRM
2021-11-26,284.5,287.57000732421875,283.0400085449219,284.2099914550781,284.2099914550781,4195300,CRM
2021-11-29,289.5199890136719,298.3900146484375,284.70001220703125,296.739990234375,296.739990234375,8215600,CRM
2021-11-30,296.19000244140625,299.2699890136719,283.3999938964844,284.9599914550781,284.9599914550781,13597600,CRM
2021-12-01,271.260009765625,276.94000244140625,251.4600067138672,251.5,251.5,30723100,CRM
2021-12-02,252.82000732421875,262.5799865722656,252.13999938964844,261.20001220703125,261.20001220703125,12200800,CRM
2021-12-03,261.54998779296875,261.75,251.6999969482422,258.32000732421875,258.32000732421875,8944000,CRM
2021-12-06,256.1000061035156,259.2300109863281,250.7100067138672,258.75,258.75,7123000,CRM
2021-12-07,265.4700012207031,270.2300109863281,263.6000061035156,266.989990234375,266.989990234375,7401200,CRM
2021-12-08,268.30999755859375,268.5,264.57000732421875,266.30999755859375,266.30999755859375,4586500,CRM
2021-12-09,266.0400085449219,266.67999267578125,262.6400146484375,264.32000732421875,264.32000732421875,3967000,CRM
2021-12-10,266.1000061035156,270.57000732421875,264.44000244140625,266.0299987792969,266.0299987792969,3480100,CRM
2021-12-13,265.79998779296875,270.55999755859375,264.6099853515625,265.760009765625,265.760009765625,3625700,CRM
2021-12-14,262.0,262.1499938964844,253.3000030517578,255.58999633789062,255.58999633789062,7227300,CRM
2021-12-15,254.85000610351562,260.19000244140625,251.89999389648438,260.0400085449219,260.0400085449219,6484900,CRM
2021-12-16,260.0,261.3500061035156,252.22000122070312,253.1199951171875,253.1199951171875,6556700,CRM
2021-12-17,251.24000549316406,253.89999389648438,246.7899932861328,252.92999267578125,252.92999267578125,12119400,CRM
2021-12-20,249.88999938964844,251.5399932861328,246.5,247.2100067138672,247.2100067138672,5580100,CRM
2021-12-21,248.0,253.00999450683594,245.25,252.5500030517578,252.5500030517578,5428200,CRM
2021-12-22,253.4199981689453,254.25999450683594,249.50999450683594,252.8000030517578,252.8000030517578,4982400,CRM
2021-12-23,251.22999572753906,254.30999755859375,249.33999633789062,253.13999938964844,253.13999938964844,3769500,CRM
2021-12-27,253.38999938964844,258.42999267578125,253.24000549316406,258.29998779296875,258.29998779296875,3531800,CRM
2021-12-28,259.7300109863281,260.7799987792969,254.94000244140625,255.4499969482422,255.4499969482422,3293700,CRM
2021-12-29,256.0,256.42999267578125,253.1199951171875,254.5399932861328,254.5399932861328,2592700,CRM
2021-12-30,255.3000030517578,257.8999938964844,254.4600067138672,255.3300018310547,255.3300018310547,2950600,CRM
2021-12-31,254.47000122070312,256.489990234375,253.6300048828125,254.1300048828125,254.1300048828125,3169300,CRM
2022-01-03,255.00999450683594,256.70001220703125,248.64999389648438,255.4600067138672,255.4600067138672,4316800,CRM
2022-01-04,256.8500061035156,256.8699951171875,243.39999389648438,248.22999572753906,248.22999572753906,7240700,CRM
2022-01-05,236.1699981689453,238.1999969482422,227.30999755859375,227.6699981689453,227.6699981689453,18882500,CRM
2022-01-06,228.0399932861328,234.47999572753906,226.0500030517578,229.14999389648438,229.14999389648438,9376100,CRM
2022-01-07,228.5,232.27999877929688,226.0500030517578,228.30999755859375,228.30999755859375,6286700,CRM
2022-01-10,225.5,229.8300018310547,218.88999938964844,229.6300048828125,229.6300048828125,7803800,CRM
2022-01-11,228.8000030517578,236.35000610351562,226.55999755859375,234.83999633789062,234.83999633789062,7635300,CRM
2022-01-12,237.0,239.27999877929688,235.75999450683594,237.8300018310547,237.8300018310547,6718900,CRM
2022-01-13,237.5,238.7899932861328,227.9199981689453,228.6300048828125,228.6300048828125,6680300,CRM
2022-01-14,228.02999877929688,233.2899932861328,227.61000061035156,231.22999572753906,231.22999572753906,5805100,CRM
2022-01-18,228.4499969482422,230.72999572753906,225.3000030517578,226.05999755859375,226.05999755859375,6032000,CRM
2022-01-19,227.47000122070312,232.2100067138672,226.1699981689453,226.27000427246094,226.27000427246094,5332600,CRM
2022-01-20,229.07000732421875,231.39999389648438,222.49000549316406,222.94000244140625,222.94000244140625,5663700,CRM
2022-01-21,223.05999755859375,224.77000427246094,218.25,218.6300048828125,218.6300048828125,9128400,CRM
2022-01-24,212.38999938964844,223.3800048828125,207.50999450683594,223.02999877929688,223.02999877929688,11664300,CRM
2022-01-25,221.0,223.89999389648438,214.6699981689453,215.38999938964844,215.38999938964844,9092700,CRM
2022-01-26,219.61000061035156,221.4600067138672,209.07000732421875,211.0,211.0,10029600,CRM
2022-01-27,214.0800018310547,223.14999389648438,212.05999755859375,212.74000549316406,212.74000549316406,9462100,CRM
2022-01-28,214.3000030517578,222.2899932861328,210.8800048828125,222.1300048828125,222.1300048828125,8254900,CRM
2022-01-31,222.9499969482422,232.91000366210938,222.25999450683594,232.6300048828125,232.6300048828125,7084200,CRM
2022-02-01,232.3699951171875,232.77999877929688,226.32000732421875,232.1199951171875,232.1199951171875,6387100,CRM
2022-02-02,233.74000549316406,234.49000549316406,223.02000427246094,225.00999450683594,225.00999450683594,9378900,CRM
2022-02-03,218.07000732421875,220.7899932861328,210.39999389648438,212.77000427246094,212.77000427246094,12826600,CRM
2022-02-04,214.99000549316406,221.6699981689453,213.19000244140625,219.22999572753906,219.22999572753906,6176500,CRM
2022-02-07,219.0,221.44000244140625,216.66000366210938,216.97000122070312,216.97000122070312,3922300,CRM
2022-02-08,215.60000610351562,217.94000244140625,212.14999389648438,217.42999267578125,217.42999267578125,5628700,CRM
2022-02-09,221.13999938964844,222.19000244140625,215.57000732421875,222.0399932861328,222.0399932861328,6107700,CRM
2022-02-10,217.6999969482422,221.99000549316406,215.80999755859375,217.6699981689453,217.6699981689453,5312600,CRM
2022-02-11,217.6199951171875,219.92999267578125,206.11000061035156,207.89999389648438,207.89999389648438,8165600,CRM
2022-02-14,205.8000030517578,209.89999389648438,204.6300048828125,206.39999389648438,206.39999389648438,7005900,CRM
2022-02-15,209.75,214.57000732421875,208.52000427246094,214.25,214.25,6353000,CRM
2022-02-16,211.0,212.4199981689453,208.2100067138672,211.74000549316406,211.74000549316406,7072700,CRM
2022-02-17,208.3300018310547,209.75,199.5,200.02999877929688,200.02999877929688,8820100,CRM
2022-02-18,200.39999389648438,202.60000610351562,195.7899932861328,196.83999633789062,196.83999633789062,6691800,CRM
2022-02-22,195.52999877929688,201.4600067138672,193.52999877929688,195.1300048828125,195.1300048828125,8434800,CRM
2022-02-23,196.35000610351562,199.0,190.1300048828125,190.5399932861328,190.5399932861328,7784300,CRM
2022-02-24,184.74000549316406,204.89999389648438,184.44000244140625,204.2899932861328,204.2899932861328,11792600,CRM
2022-02-25,204.72000122070312,208.47000122070312,201.61000061035156,208.08999633789062,208.08999633789062,5853600,CRM
2022-02-28,207.7899932861328,211.6699981689453,206.9499969482422,210.52999877929688,210.52999877929688,7904700,CRM
2022-03-01,213.39999389648438,214.38999938964844,208.4600067138672,208.88999938964844,208.88999938964844,12587300,CRM
2022-03-02,216.10000610351562,217.30999755859375,201.14999389648438,210.38999938964844,210.38999938964844,16670100,CRM
2022-03-03,210.38999938964844,211.6300048828125,204.22000122070312,204.75,204.75,6559900,CRM
2022-03-04,204.6999969482422,206.3800048828125,199.25999450683594,203.00999450683594,203.00999450683594,6813600,CRM
2022-03-07,203.4499969482422,204.92999267578125,196.0399932861328,196.22999572753906,196.22999572753906,7043500,CRM
2022-03-08,194.27999877929688,197.1999969482422,189.1999969482422,192.0800018310547,192.0800018310547,8229000,CRM
2022-03-09,198.35000610351562,205.22999572753906,197.22000122070312,203.16000366210938,203.16000366210938,6881300,CRM
2022-03-10,199.10000610351562,201.1999969482422,197.52999877929688,200.14999389648438,200.14999389648438,5604200,CRM
2022-03-11,204.77000427246094,204.77000427246094,197.6300048828125,197.89999389648438,197.89999389648438,5196900,CRM
2022-03-14,198.24000549316406,200.16000366210938,191.82000732421875,193.1199951171875,193.1199951171875,5665500,CRM
2022-03-15,198.52999877929688,199.9600067138672,192.74000549316406,196.13999938964844,196.13999938964844,5276300,CRM
2022-03-16,198.66000366210938,205.89999389648438,197.3300018310547,205.57000732421875,205.57000732421875,6043400,CRM
2022-03-17,204.6199951171875,210.67999267578125,202.55999755859375,210.41000366210938,210.41000366210938,5842600,CRM
2022-03-18,209.22999572753906,219.5800018310547,208.30999755859375,218.8000030517578,218.8000030517578,12220600,CRM
2022-03-21,218.19000244140625,219.10000610351562,210.61000061035156,213.72000122070312,213.72000122070312,6448700,CRM
2022-03-22,213.72000122070312,221.85000610351562,212.6199951171875,218.2100067138672,218.2100067138672,7018800,CRM
2022-03-23,213.8699951171875,213.92999267578125,208.30999755859375,211.11000061035156,211.11000061035156,8404700,CRM
2022-03-24,212.35000610351562,214.11000061035156,209.8699951171875,213.97999572753906,213.97999572753906,4150300,CRM
2022-03-25,214.27000427246094,215.86000061035156,208.47999572753906,211.02999877929688,211.02999877929688,3656500,CRM
2022-03-28,210.3800048828125,215.3800048828125,209.3000030517578,215.27999877929688,215.27999877929688,4290900,CRM
2022-03-29,218.6199951171875,222.16000366210938,216.77000427246094,221.2899932861328,221.2899932861328,5370400,CRM
2022-03-30,219.7100067138672,219.85000610351562,213.39999389648438,214.94000244140625,214.94000244140625,4951200,CRM
2022-03-31,214.5,216.7899932861328,211.7899932861328,212.32000732421875,212.32000732421875,7141300,CRM
2022-04-01,212.47999572753906,214.02999877929688,210.0399932861328,212.25,212.25,6007900,CRM
2022-04-04,214.6300048828125,221.0,214.10000610351562,218.85000610351562,218.85000610351562,7843600,CRM
2022-04-05,218.0,218.27000427246094,208.6699981689453,210.13999938964844,210.13999938964844,7304600,CRM
2022-04-06,205.2100067138672,205.47000122070312,198.0800018310547,200.82000732421875,200.82000732421875,7171300,CRM
2022-04-07,199.1199951171875,202.72000122070312,198.19000244140625,200.16000366210938,200.16000366210938,5246000,CRM
2022-04-08,198.63999938964844,200.13999938964844,196.6199951171875,197.1699981689453,197.1699981689453,3897700,CRM
2022-04-11,194.2100067138672,197.10000610351562,192.16000366210938,195.4499969482422,195.4499969482422,5173800,CRM
2022-04-12,199.75,201.1199951171875,194.5800018310547,194.80999755859375,194.80999755859375,4832200,CRM
2022-04-13,191.99000549316406,197.10000610351562,189.32000732421875,195.72000122070312,195.72000122070312,8733000,CRM
2022-04-14,196.32000732421875,196.4499969482422,189.22000122070312,189.41000366210938,189.41000366210938,5126700,CRM
2022-04-18,188.3000030517578,189.35000610351562,185.52999877929688,187.00999450683594,187.00999450683594,4899500,CRM
2022-04-19,187.24000549316406,192.1999969482422,185.52000427246094,191.38999938964844,191.38999938964844,6120400,CRM
2022-04-20,192.88999938964844,193.3000030517578,186.0800018310547,186.22999572753906,186.22999572753906,6015400,CRM
2022-04-21,188.77999877929688,190.1699981689453,176.74000549316406,177.22999572753906,177.22999572753906,9119500,CRM
2022-04-22,177.6999969482422,179.0500030517578,171.10000610351562,171.42999267578125,171.42999267578125,8843900,CRM
2022-04-25,169.69000244140625,174.75999450683594,169.22999572753906,174.57000732421875,174.57000732421875,7988900,CRM
2022-04-26,172.6199951171875,173.72000122070312,167.5500030517578,170.0800018310547,170.0800018310547,8073300,CRM
2022-04-27,171.0,177.22999572753906,170.6300048828125,174.67999267578125,174.67999267578125,9644600,CRM
2022-04-28,181.41000366210938,186.92999267578125,178.97999572753906,185.74000549316406,185.74000549316406,10614800,CRM
2022-04-29,182.57000732421875,185.36000061035156,175.3000030517578,175.94000244140625,175.94000244140625,7110800,CRM
2022-05-02,175.08999633789062,177.77999877929688,173.1199951171875,177.57000732421875,177.57000732421875,6278400,CRM
2022-05-03,176.9499969482422,180.38999938964844,176.1300048828125,178.36000061035156,178.36000061035156,5047700,CRM
2022-05-04,179.7100067138672,185.97999572753906,174.74000549316406,185.47999572753906,185.47999572753906,7563100,CRM
2022-05-05,180.49000549316406,182.24000549316406,169.82000732421875,172.3000030517578,172.3000030517578,8379400,CRM
2022-05-06,169.49000549316406,172.42999267578125,165.5800018310547,169.6999969482422,169.6999969482422,7232700,CRM
2022-05-09,166.72000122070312,170.2899932861328,162.1300048828125,163.60000610351562,163.60000610351562,9997800,CRM
2022-05-10,167.4199981689453,171.25999450683594,163.27999877929688,167.14999389648438,167.14999389648438,8598700,CRM
2022-05-11,165.5,169.97999572753906,160.8300018310547,161.27000427246094,161.27000427246094,7220100,CRM
2022-05-12,156.92999267578125,166.85000610351562,154.63999938964844,160.4199981689453,160.4199981689453,10187500,CRM
2022-05-13,163.5500030517578,168.67999267578125,162.00999450683594,166.91000366210938,166.91000366210938,6499700,CRM
2022-05-16,164.74000549316406,166.11000061035156,161.8800048828125,164.1199951171875,164.1199951171875,5065800,CRM
2022-05-17,167.3300018310547,169.10000610351562,158.27000427246094,163.72999572753906,163.72999572753906,7317700,CRM
2022-05-18,162.82000732421875,164.52000427246094,156.19000244140625,157.3300018310547,157.3300018310547,7454400,CRM
2022-05-19,155.22999572753906,159.25,154.72999572753906,155.60000610351562,155.60000610351562,8382200,CRM
2022-05-20,158.74000549316406,160.72999572753906,154.5500030517578,159.64999389648438,159.64999389648438,9068700,CRM
2022-05-23,159.83999633789062,160.72999572753906,155.91000366210938,160.32000732421875,160.32000732421875,6148800,CRM
2022-05-24,157.77000427246094,158.38999938964844,154.5500030517578,156.92999267578125,156.92999267578125,6928400,CRM
2022-05-25,155.32000732421875,161.88999938964844,155.32000732421875,159.64999389648438,159.64999389648438,7436800,CRM
2022-05-26,159.69000244140625,163.69000244140625,157.57000732421875,162.4600067138672,162.4600067138672,6697700,CRM
2022-05-27,160.6699981689453,165.22999572753906,160.25,165.10000610351562,165.10000610351562,7883600,CRM
2022-05-31,166.9600067138672,167.27999877929688,159.35000610351562,160.24000549316406,160.24000549316406,18114600,CRM
2022-06-01,178.00999450683594,184.4199981689453,174.3699951171875,176.07000732421875,176.07000732421875,37037400,CRM
2022-06-02,175.0,190.1300048828125,174.6999969482422,188.39999389648438,188.39999389648438,19231200,CRM
2022-06-03,185.0,189.63999938964844,183.8000030517578,184.91000366210938,184.91000366210938,9224000,CRM
2022-06-06,188.92999267578125,190.4199981689453,181.6999969482422,182.8699951171875,182.8699951171875,5811700,CRM
2022-06-07,181.7100067138672,188.60000610351562,181.7100067138672,187.14999389648438,187.14999389648438,6331100,CRM
2022-06-08,187.0,190.55999755859375,185.38999938964844,189.19000244140625,189.19000244140625,6226200,CRM
2022-06-09,188.52999877929688,192.67999267578125,186.61000061035156,187.11000061035156,187.11000061035156,8467700,CRM
2022-06-10,183.6300048828125,183.9499969482422,177.1999969482422,178.4499969482422,178.4499969482422,7855800,CRM
2022-06-13,170.5500030517578,172.67999267578125,165.05999755859375,166.02999877929688,166.02999877929688,10726200,CRM
2022-06-14,168.72999572753906,169.6300048828125,162.14999389648438,164.4499969482422,164.4499969482422,8576200,CRM
2022-06-15,166.72999572753906,171.5,164.67999267578125,168.5500030517578,168.5500030517578,7740700,CRM
2022-06-16,163.72999572753906,166.89999389648438,158.6199951171875,159.85000610351562,159.85000610351562,8090900,CRM
2022-06-17,158.55999755859375,166.22999572753906,158.1699981689453,163.25999450683594,163.25999450683594,13074600,CRM
2022-06-21,165.0500030517578,169.35000610351562,164.89999389648438,166.8300018310547,166.8300018310547,6736800,CRM
2022-06-22,164.6999969482422,170.4499969482422,164.2100067138672,167.4499969482422,167.4499969482422,5864500,CRM
2022-06-23,169.08999633789062,173.38999938964844,167.1199951171875,173.0500030517578,173.0500030517578,7258000,CRM
2022-06-24,177.72000122070312,186.41000366210938,176.5500030517578,185.9199981689453,185.9199981689453,12107100,CRM
2022-06-27,186.11000061035156,186.5800018310547,180.47000122070312,181.30999755859375,181.30999755859375,6170600,CRM
2022-06-28,180.2899932861328,182.3300018310547,171.44000244140625,171.4600067138672,171.4600067138672,6668600,CRM
2022-06-29,172.5,173.77999877929688,168.05999755859375,170.61000061035156,170.61000061035156,5430400,CRM
2022-06-30,165.0500030517578,167.5,161.11000061035156,165.0399932861328,165.0399932861328,9539400,CRM
2022-07-01,164.75999450683594,169.14999389648438,164.0500030517578,168.1999969482422,168.1999969482422,4561600,CRM
2022-07-05,166.10000610351562,172.35000610351562,164.61000061035156,172.1999969482422,172.1999969482422,4614200,CRM
2022-07-06,173.52000427246094,175.05999755859375,170.8300018310547,172.72999572753906,172.72999572753906,4085100,CRM
2022-07-07,174.1699981689453,176.94000244140625,173.1699981689453,176.63999938964844,176.63999938964844,4000100,CRM
2022-07-08,174.0500030517578,176.61000061035156,172.83999633789062,175.5,175.5,2869200,CRM
2022-07-11,174.0,176.32000732421875,171.25999450683594,174.36000061035156,174.36000061035156,3689300,CRM
2022-07-12,172.2100067138672,173.3800048828125,164.35000610351562,166.3300018310547,166.3300018310547,7073000,CRM
2022-07-13,162.41000366210938,165.83999633789062,161.1699981689453,163.49000549316406,163.49000549316406,6225900,CRM
2022-07-14,161.02999877929688,161.7100067138672,157.64999389648438,161.0399932861328,161.0399932861328,6096100,CRM
2022-07-15,163.7100067138672,167.61000061035156,162.22000122070312,167.3800048828125,167.3800048828125,6037700,CRM
2022-07-18,168.9499969482422,172.63999938964844,167.11000061035156,167.88999938964844,167.88999938964844,3818200,CRM
2022-07-19,170.9199981689453,174.10000610351562,167.80999755859375,173.80999755859375,173.80999755859375,4373400,CRM
2022-07-20,176.10000610351562,183.5,175.61000061035156,182.4499969482422,182.4499969482422,5654000,CRM
2022-07-21,180.66000366210938,185.52999877929688,179.91000366210938,185.35000610351562,185.35000610351562,3886000,CRM
2022-07-22,185.07000732421875,187.55999755859375,180.92999267578125,182.47000122070312,182.47000122070312,3804700,CRM
2022-07-25,181.8300018310547,181.99000549316406,175.0800018310547,177.2899932861328,177.2899932861328,4407900,CRM
2022-07-26,177.11000061035156,177.1300048828125,169.75999450683594,170.4600067138672,170.4600067138672,3886500,CRM
2022-07-27,174.86000061035156,182.22999572753906,174.35000610351562,180.3000030517578,180.3000030517578,4960900,CRM
2022-07-28,178.41000366210938,181.8800048828125,175.92999267578125,181.2899932861328,181.2899932861328,4562100,CRM
2022-07-29,181.82000732421875,184.4199981689453,180.22000122070312,184.02000427246094,184.02000427246094,4751400,CRM
2022-08-01,181.3000030517578,185.17999267578125,179.75999450683594,182.97999572753906,182.97999572753906,3997100,CRM
2022-08-02,180.80999755859375,185.13999938964844,179.42999267578125,183.7899932861328,183.7899932861328,4317900,CRM
2022-08-03,185.52999877929688,190.67999267578125,185.3699951171875,189.64999389648438,189.64999389648438,5786300,CRM
2022-08-04,188.55999755859375,191.5800018310547,187.25,191.27000427246094,191.27000427246094,3759700,CRM
2022-08-05,187.0,191.8000030517578,186.27999877929688,190.1699981689453,190.1699981689453,4090300,CRM
2022-08-08,191.08999633789062,194.3699951171875,189.0800018310547,189.75,189.75,3396800,CRM
2022-08-09,186.3000030517578,187.1300048828125,179.82000732421875,182.24000549316406,182.24000549316406,5851700,CRM
2022-08-10,188.16000366210938,189.57000732421875,186.2100067138672,188.61000061035156,188.61000061035156,4179200,CRM
2022-08-11,192.1300048828125,192.5,186.32000732421875,186.72999572753906,186.72999572753906,4175100,CRM
2022-08-12,186.6300048828125,190.02000427246094,185.50999450683594,189.88999938964844,189.88999938964844,3846200,CRM
2022-08-15,189.0500030517578,192.11000061035156,188.89999389648438,191.05999755859375,191.05999755859375,2768500,CRM
2022-08-16,189.5500030517578,190.85000610351562,186.36000061035156,189.58999633789062,189.58999633789062,3835900,CRM
2022-08-17,187.72000122070312,189.42999267578125,186.47000122070312,187.9600067138672,187.9600067138672,3181300,CRM
2022-08-18,188.4199981689453,188.57000732421875,186.61000061035156,187.92999267578125,187.92999267578125,2791600,CRM
2022-08-19,185.22000122070312,185.44000244140625,181.5800018310547,183.77000427246094,183.77000427246094,4346100,CRM
2022-08-22,180.0,180.58999633789062,176.05999755859375,176.97999572753906,176.97999572753906,5182900,CRM
2022-08-23,175.8800048828125,178.11000061035156,174.91000366210938,176.0,176.0,5076800,CRM
2022-08-24,176.6699981689453,181.22999572753906,176.05999755859375,180.00999450683594,180.00999450683594,11438800,CRM
2022-08-25,168.5800018310547,174.13999938964844,165.55999755859375,173.91000366210938,173.91000366210938,24025600,CRM
2022-08-26,173.9600067138672,176.3000030517578,164.6300048828125,165.22999572753906,165.22999572753906,11074700,CRM
2022-08-29,164.27999877929688,165.82000732421875,160.0500030517578,160.2100067138672,160.2100067138672,9329900,CRM
2022-08-30,162.13999938964844,163.85000610351562,158.3800048828125,159.6699981689453,159.6699981689453,8079400,CRM
2022-08-31,159.7899932861328,161.2100067138672,155.97000122070312,156.1199951171875,156.1199951171875,9166100,CRM
2022-09-01,154.8699951171875,155.3300018310547,150.8699951171875,153.52999877929688,153.52999877929688,9924000,CRM
2022-09-02,156.4600067138672,158.6699981689453,152.9600067138672,153.69000244140625,153.69000244140625,7315700,CRM
2022-09-06,152.8800048828125,154.42999267578125,150.82000732421875,151.72000122070312,151.72000122070312,6373700,CRM
2022-09-07,151.2899932861328,154.05999755859375,150.47999572753906,153.27999877929688,153.27999877929688,6211400,CRM
2022-09-08,152.32000732421875,157.02999877929688,151.77999877929688,156.89999389648438,156.89999389648438,6659200,CRM
2022-09-09,158.60000610351562,163.2899932861328,158.47000122070312,162.58999633789062,162.58999633789062,5642300,CRM
2022-09-12,163.69000244140625,165.66000366210938,162.74000549316406,165.6300048828125,165.6300048828125,6353400,CRM
2022-09-13,158.25,161.25999450683594,157.80999755859375,158.10000610351562,158.10000610351562,5463200,CRM
2022-09-14,158.58999633789062,161.64999389648438,158.00999450683594,160.27999877929688,160.27999877929688,6037300,CRM
2022-09-15,156.8000030517578,159.83999633789062,154.30999755859375,154.77999877929688,154.77999877929688,7012200,CRM
2022-09-16,151.9199981689453,152.2100067138672,149.55999755859375,151.50999450683594,151.50999450683594,9882300,CRM
2022-09-19,150.7100067138672,153.5399932861328,150.39999389648438,152.8300018310547,152.8300018310547,4874800,CRM
2022-09-20,151.0,151.5800018310547,148.85000610351562,149.8000030517578,149.8000030517578,5505700,CRM
2022-09-21,151.22000122070312,153.3000030517578,147.50999450683594,147.6300048828125,147.6300048828125,6164400,CRM
2022-09-22,149.50999450683594,152.86000061035156,149.14999389648438,150.14999389648438,150.14999389648438,12405100,CRM
2022-09-23,148.07000732421875,149.83999633789062,144.7899932861328,147.00999450683594,147.00999450683594,9175800,CRM
2022-09-26,147.0,151.19000244140625,145.35000610351562,146.32000732421875,146.32000732421875,7862400,CRM
2022-09-27,148.3699951171875,150.61000061035156,146.25999450683594,148.88999938964844,148.88999938964844,7046600,CRM
2022-09-28,146.0,150.8800048828125,145.6699981689453,150.1699981689453,150.1699981689453,7908400,CRM
2022-09-29,148.4499969482422,148.97999572753906,145.00999450683594,146.80999755859375,146.80999755859375,8602500,CRM
2021-09-30,53.7599983215332,53.97999954223633,53.2599983215332,53.279998779296875,50.89211654663086,20534100,INTC
2021-10-01,53.650001525878906,54.11000061035156,53.04999923706055,53.86000061035156,51.44612503051758,19895100,INTC
2021-10-04,53.93000030517578,54.33000183105469,53.08000183105469,53.470001220703125,51.073604583740234,27353300,INTC
2021-10-05,53.54999923706055,54.34000015258789,53.47999954223633,53.95000076293945,51.53208923339844,18129400,INTC
2021-10-06,53.47999954223633,54.06999969482422,53.06999969482422,53.97999954223633,51.56074523925781,20059600,INTC
2021-10-07,54.31999969482422,54.9900016784668,54.119998931884766,54.18000030517578,51.75178527832031,20704400,INTC
2021-10-08,54.54999923706055,54.58000183105469,53.70000076293945,53.810001373291016,51.39836502075195,16068000,INTC
2021-10-11,53.810001373291016,54.40999984741211,53.41999816894531,53.439998626708984,51.04494094848633,14398800,INTC
2021-10-12,53.56999969482422,53.720001220703125,52.0099983215332,52.16999816894531,49.83186721801758,32784300,INTC
2021-10-13,52.380001068115234,52.58000183105469,51.869998931884766,52.2599983215332,49.91783142089844,18534000,INTC
2021-10-14,52.900001525878906,54.0,52.72999954223633,53.900001525878906,51.48433303833008,26586700,INTC
2021-10-15,54.20000076293945,54.4900016784668,53.810001373291016,54.459999084472656,52.01923751831055,25231100,INTC
2021-10-18,54.189998626708984,54.560001373291016,53.720001220703125,54.470001220703125,52.02878952026367,22407600,INTC
2021-10-19,54.630001068115234,55.220001220703125,54.369998931884766,55.209999084472656,52.73561477661133,18392900,INTC
2021-10-20,55.25,55.4900016784668,55.08000183105469,55.369998931884766,52.888450622558594,16850300,INTC
2021-10-21,54.93000030517578,56.06999969482422,54.83000183105469,56.0,53.49021911621094,38390900,INTC
2021-10-22,50.38999938964844,50.54999923706055,49.13999938964844,49.459999084472656,47.24332046508789,109971900,INTC
2021-10-25,49.83000183105469,50.06999969482422,49.310001373291016,49.40999984741211,47.1955680847168,43178800,INTC
2021-10-26,49.400001525878906,49.439998626708984,47.93000030517578,48.279998779296875,46.11620330810547,68405400,INTC
2021-10-27,48.52000045776367,48.81999969482422,47.869998931884766,47.88999938964844,45.743682861328125,41081500,INTC
2021-10-28,48.13999938964844,48.36000061035156,47.880001068115234,48.08000183105469,45.9251708984375,31317200,INTC
2021-10-29,48.099998474121094,49.279998779296875,47.91999816894531,49.0,46.80393981933594,42301000,INTC
2021-11-01,49.400001525878906,49.599998474121094,49.0,49.54999923706055,47.32928466796875,28013700,INTC
2021-11-02,49.61000061035156,49.900001525878906,49.22999954223633,49.86000061035156,47.625396728515625,27193300,INTC
2021-11-03,49.93000030517578,50.45000076293945,49.709999084472656,50.38999938964844,48.13163375854492,23962100,INTC
2021-11-04,50.2400016784668,50.349998474121094,49.72999954223633,50.310001373291016,48.3894157409668,24806000,INTC
2021-11-05,50.54999923706055,51.58000183105469,50.540000915527344,50.91999816894531,48.97612380981445,36816200,INTC
2021-11-08,51.459999084472656,51.9900016784668,51.060001373291016,51.54999923706055,49.582069396972656,31647800,INTC
2021-11-09,51.540000915527344,51.77000045776367,50.77000045776367,51.20000076293945,49.24543762207031,22508400,INTC
2021-11-10,50.97999954223633,51.38999938964844,50.709999084472656,50.7599983215332,48.82223129272461,25040700,INTC
2021-11-11,51.0099983215332,51.06999969482422,50.40999984741211,50.529998779296875,48.601009368896484,25420000,INTC
2021-11-12,50.599998474121094,50.900001525878906,50.18000030517578,50.310001373291016,48.3894157409668,23884800,INTC
2021-11-15,50.40999984741211,50.630001068115234,50.119998931884766,50.31999969482422,48.39902877807617,24695800,INTC
2021-11-16,50.369998931884766,51.150001525878906,50.34000015258789,50.61000061035156,48.67795944213867,30927800,INTC
2021-11-17,50.599998474121094,50.939998626708984,49.97999954223633,50.22999954223633,48.312461853027344,23546900,INTC
2021-11-18,50.2400016784668,50.2400016784668,48.970001220703125,49.68000030517578,47.78346252441406,30658200,INTC
2021-11-19,49.599998474121094,49.72999954223633,49.2400016784668,49.52000045776367,47.62957000732422,27607600,INTC
2021-11-22,49.54999923706055,50.849998474121094,49.40999984741211,49.83000183105469,47.927738189697266,33389600,INTC
2021-11-23,50.15999984741211,50.45000076293945,48.63999938964844,49.099998474121094,47.22560119628906,44713300,INTC
2021-11-24,48.86000061035156,49.779998779296875,48.630001068115234,49.7599983215332,47.86040496826172,26035800,INTC
2021-11-26,48.900001525878906,49.18000030517578,48.119998931884766,48.779998779296875,46.91781997680664,25269000,INTC
2021-11-29,49.29999923706055,50.130001068115234,48.720001220703125,50.0,48.09124755859375,31478900,INTC
2021-11-30,49.5,50.400001525878906,48.68000030517578,49.20000076293945,47.321781158447266,49460800,INTC
2021-12-01,49.84000015258789,50.310001373291016,48.52000045776367,48.599998474121094,46.74468994140625,35093500,INTC
2021-12-02,48.61000061035156,49.790000915527344,48.33000183105469,49.5,47.61033248901367,37240800,INTC
2021-12-03,49.68000030517578,50.060001373291016,48.7599983215332,49.25,47.369876861572266,32224900,INTC
2021-12-06,49.47999954223633,51.209999084472656,49.18000030517578,50.9900016784668,49.04344940185547,40336000,INTC
2021-12-07,54.65999984741211,55.0,52.209999084472656,52.56999969482422,50.563133239746094,91731500,INTC
2021-12-08,52.56999969482422,52.880001068115234,51.380001068115234,51.75,49.774436950683594,37143400,INTC
2021-12-09,51.29999923706055,51.59000015258789,50.43000030517578,50.47999954223633,48.55291748046875,31694200,INTC
2021-12-10,50.84000015258789,51.06999969482422,50.04999923706055,50.59000015258789,48.658721923828125,23783600,INTC
2021-12-13,50.849998474121094,51.02000045776367,49.95000076293945,50.0,48.09124755859375,35726900,INTC
2021-12-14,49.81999969482422,50.27000045776367,49.31999969482422,49.70000076293945,47.802703857421875,34120400,INTC
2021-12-15,49.869998931884766,50.779998779296875,49.33000183105469,50.66999816894531,48.73566436767578,32590300,INTC
2021-12-16,50.7400016784668,51.400001525878906,50.58000183105469,50.83000183105469,48.889556884765625,33132300,INTC
2021-12-17,50.59000015258789,51.02000045776367,50.0099983215332,50.619998931884766,48.68757629394531,50102300,INTC
2021-12-20,49.90999984741211,50.130001068115234,48.959999084472656,49.599998474121094,47.706512451171875,30140300,INTC
2021-12-21,49.939998626708984,50.84000015258789,49.939998626708984,50.77000045776367,48.83184814453125,31956300,INTC
2021-12-22,50.63999938964844,51.02000045776367,50.209999084472656,50.970001220703125,49.02421188354492,23307900,INTC
2021-12-23,51.08000183105469,51.72999954223633,51.04999923706055,51.310001373291016,49.35123825073242,25198200,INTC
2021-12-27,51.349998474121094,52.060001373291016,51.29999923706055,51.939998626708984,49.95718765258789,20985400,INTC
2021-12-28,51.93000030517578,52.119998931884766,51.630001068115234,51.7599983215332,49.784061431884766,19290400,INTC
2021-12-29,51.810001373291016,52.13999938964844,51.65999984741211,51.83000183105469,49.85138702392578,14174800,INTC
2021-12-30,51.91999816894531,52.13999938964844,51.650001525878906,51.7400016784668,49.76482391357422,18359400,INTC
2021-12-31,51.88999938964844,52.15999984741211,51.459999084472656,51.5,49.53398513793945,16319000,INTC
2022-01-03,51.650001525878906,53.22999954223633,51.599998474121094,53.209999084472656,51.1786994934082,33857600,INTC
2022-01-04,53.56999969482422,53.939998626708984,52.650001525878906,53.13999938964844,51.11137390136719,45681400,INTC
2022-01-05,54.189998626708984,56.16999816894531,53.83000183105469,53.869998931884766,51.813507080078125,59109300,INTC
2022-01-06,54.61000061035156,54.66999816894531,53.41999816894531,54.0099983215332,51.94816207885742,35757900,INTC
2022-01-07,54.189998626708984,54.38999938964844,53.150001525878906,53.439998626708984,51.39991760253906,30717200,INTC
2022-01-10,53.970001220703125,55.310001373291016,53.310001373291016,55.209999084472656,53.10234832763672,49260800,INTC
2022-01-11,55.5,56.08000183105469,54.72999954223633,55.90999984741211,53.775634765625,39795200,INTC
2022-01-12,56.13999938964844,56.279998779296875,54.810001373291016,55.7400016784668,53.61212158203125,29136800,INTC
2022-01-13,56.0,56.209999084472656,54.77000045776367,54.939998626708984,52.84265899658203,29605400,INTC
2022-01-14,54.849998474121094,55.77000045776367,54.529998779296875,55.70000076293945,53.573646545410156,30151500,INTC
2022-01-18,55.310001373291016,55.650001525878906,54.68000030517578,54.7599983215332,52.669532775878906,35313800,INTC
2022-01-19,54.630001068115234,54.849998474121094,53.560001373291016,53.619998931884766,51.57305145263672,30595100,INTC
2022-01-20,53.86000061035156,54.09000015258789,51.939998626708984,52.040000915527344,50.053367614746094,28582600,INTC
2022-01-21,52.08000183105469,53.130001068115234,51.95000076293945,52.040000915527344,50.053367614746094,46372400,INTC
2022-01-24,51.47999954223633,52.130001068115234,49.880001068115234,51.939998626708984,49.95718765258789,64198400,INTC
2022-01-25,51.0099983215332,51.619998931884766,50.25,51.0,49.053070068359375,44095400,INTC
2022-01-26,51.130001068115234,52.720001220703125,50.75,51.689998626708984,49.71672439575195,54895400,INTC
2022-01-27,49.97999954223633,50.060001373291016,47.779998779296875,48.04999923706055,46.2156867980957,89642800,INTC
2022-01-28,47.709999084472656,48.20000076293945,46.29999923706055,47.72999954223633,45.90790557861328,61945400,INTC
2022-01-31,47.68000030517578,48.869998931884766,47.310001373291016,48.81999969482422,46.9562873840332,51828400,INTC
2022-02-01,48.779998779296875,49.029998779296875,48.36000061035156,48.95000076293945,47.081329345703125,35386100,INTC
2022-02-02,48.25,49.58000183105469,48.09000015258789,49.5099983215332,47.61994934082031,37962700,INTC
2022-02-03,49.25,49.689998626708984,48.25,48.279998779296875,46.43690490722656,42145800,INTC
2022-02-04,47.86000061035156,48.2400016784668,47.130001068115234,48.0099983215332,46.52897644042969,32431500,INTC
2022-02-07,48.130001068115234,48.65999984741211,47.959999084472656,48.18000030517578,46.69373321533203,27558500,INTC
2022-02-08,47.97999954223633,48.939998626708984,47.900001525878906,48.810001373291016,47.304298400878906,28051200,INTC
2022-02-09,49.33000183105469,49.970001220703125,48.83000183105469,49.90999984741211,48.370361328125,35217300,INTC
2022-02-10,49.18000030517578,49.93000030517578,48.7599983215332,48.86000061035156,47.35275650024414,32762700,INTC
2022-02-11,48.95000076293945,49.11000061035156,47.5,47.630001068115234,46.16069793701172,37208200,INTC
2022-02-14,47.91999816894531,48.18000030517578,47.11000061035156,47.58000183105469,46.11224365234375,28456900,INTC
2022-02-15,47.70000076293945,48.459999084472656,47.189998626708984,48.439998626708984,46.94570541381836,35837900,INTC
2022-02-16,48.060001373291016,48.4900016784668,47.599998474121094,48.22999954223633,46.7421875,26022900,INTC
2022-02-17,47.86000061035156,48.2599983215332,47.380001068115234,47.56999969482422,46.1025505065918,32030600,INTC
2022-02-18,46.189998626708984,46.209999084472656,44.5099983215332,45.040000915527344,43.650596618652344,76520100,INTC
2022-02-22,44.689998626708984,45.40999984741211,43.849998474121094,44.689998626708984,43.3113899230957,57093300,INTC
2022-02-23,45.16999816894531,45.709999084472656,44.54999923706055,44.650001525878906,43.27262878417969,38176700,INTC
2022-02-24,43.900001525878906,46.790000915527344,43.630001068115234,46.720001220703125,45.27877426147461,72740100,INTC
2022-02-25,46.93000030517578,47.790000915527344,46.25,47.709999084472656,46.23823165893555,39266300,INTC
2022-02-28,47.0,47.81999969482422,46.849998474121094,47.70000076293945,46.228538513183594,41946100,INTC
2022-03-01,47.540000915527344,47.900001525878906,46.220001220703125,46.81999969482422,45.37568664550781,53853000,INTC
2022-03-02,47.52000045776367,48.9900016784668,47.47999954223633,48.869998931884766,47.36244583129883,46936500,INTC
2022-03-03,48.18000030517578,48.54999923706055,47.619998931884766,47.93000030517578,46.451446533203125,36389900,INTC
2022-03-04,47.369998931884766,48.27000045776367,47.369998931884766,48.06999969482422,46.58712387084961,38310700,INTC
2022-03-07,48.0099983215332,48.540000915527344,47.599998474121094,47.68000030517578,46.20915603637695,43813700,INTC
2022-03-08,47.689998626708984,48.720001220703125,46.88999938964844,47.5,46.034706115722656,44813900,INTC
2022-03-09,48.40999984741211,48.459999084472656,46.88999938964844,47.630001068115234,46.16069793701172,36076500,INTC
2022-03-10,47.290000915527344,47.310001373291016,46.15999984741211,46.65999984741211,45.22062301635742,36456000,INTC
2022-03-11,47.150001525878906,47.279998779296875,45.77000045776367,45.83000183105469,44.416229248046875,27082100,INTC
2022-03-14,45.900001525878906,45.97999954223633,44.29999923706055,44.400001525878906,43.03034210205078,35993900,INTC
2022-03-15,44.5,44.900001525878906,44.06999969482422,44.810001373291016,43.42768859863281,34448900,INTC
2022-03-16,45.29999923706055,46.630001068115234,45.27000045776367,46.630001068115234,45.19154357910156,38885500,INTC
2022-03-17,46.31999969482422,47.290000915527344,45.72999954223633,47.13999938964844,45.685813903808594,28555000,INTC
2022-03-18,46.81999969482422,47.599998474121094,46.349998474121094,47.45000076293945,45.98625564575195,46237100,INTC
2022-03-21,47.459999084472656,47.88999938964844,47.06999969482422,47.38999938964844,45.9281005859375,32910900,INTC
2022-03-22,47.5,48.470001220703125,47.400001525878906,48.38999938964844,46.897254943847656,27923300,INTC
2022-03-23,48.459999084472656,49.58000183105469,48.060001373291016,48.27000045776367,46.78095626831055,37126400,INTC
2022-03-24,48.65999984741211,51.650001525878906,48.59000015258789,51.619998931884766,50.02761459350586,51677900,INTC
2022-03-25,50.689998626708984,51.97999954223633,50.45000076293945,51.83000183105469,50.231136322021484,33239800,INTC
2022-03-28,51.36000061035156,51.56999969482422,50.560001373291016,51.5099983215332,49.92100524902344,22932400,INTC
2022-03-29,52.0,52.290000915527344,51.279998779296875,52.25,50.638179779052734,27303700,INTC
2022-03-30,52.25,52.5099983215332,51.220001220703125,51.43000030517578,49.843475341796875,24623300,INTC
2022-03-31,51.20000076293945,51.2599983215332,49.5099983215332,49.560001373291016,48.03116226196289,43698300,INTC
2022-04-01,49.83000183105469,49.900001525878906,47.33000183105469,48.11000061035156,46.625892639160156,46598600,INTC
2022-04-04,48.16999816894531,49.22999954223633,47.91999816894531,49.20000076293945,47.68226623535156,23784900,INTC
2022-04-05,48.83000183105469,48.97999954223633,48.02000045776367,48.130001068115234,46.6452751159668,25779200,INTC
2022-04-06,47.439998626708984,48.16999816894531,47.2400016784668,47.540000915527344,46.0734748840332,31518700,INTC
2022-04-07,47.43000030517578,47.90999984741211,46.77000045776367,47.560001373291016,46.09286117553711,24117000,INTC
2022-04-08,47.279998779296875,47.58000183105469,46.849998474121094,47.02000045776367,45.569515228271484,22167300,INTC
2022-04-11,46.900001525878906,47.29999923706055,46.529998779296875,46.56999969482422,45.133399963378906,30352500,INTC
2022-04-12,47.31999969482422,47.90999984741211,46.40999984741211,46.5,45.06555938720703,29861400,INTC
2022-04-13,46.75,47.27000045776367,46.54999923706055,47.0099983215332,45.55982208251953,22171300,INTC
2022-04-14,46.75,46.75,45.619998931884766,45.66999816894531,44.26115798950195,36181800,INTC
2022-04-18,45.529998779296875,46.88999938964844,45.52000045776367,46.63999938964844,45.201236724853516,25593100,INTC
2022-04-19,46.599998474121094,48.0,46.34000015258789,47.93000030517578,46.451446533203125,31483100,INTC
2022-04-20,48.36000061035156,48.75,47.97999954223633,48.11000061035156,46.625892639160156,22787100,INTC
2022-04-21,48.619998931884766,48.900001525878906,47.400001525878906,47.5,46.034706115722656,27316900,INTC
2022-04-22,47.45000076293945,47.650001525878906,46.5,46.540000915527344,45.10432434082031,28219900,INTC
2022-04-25,46.209999084472656,47.13999938964844,46.18000030517578,47.060001373291016,45.60828399658203,35999300,INTC
2022-04-26,46.689998626708984,46.84000015258789,45.5099983215332,45.52000045776367,44.115787506103516,35356600,INTC
2022-04-27,45.47999954223633,46.060001373291016,45.0099983215332,45.220001220703125,43.825042724609375,28320900,INTC
2022-04-28,45.790000915527344,47.27000045776367,45.540000915527344,46.84000015258789,45.39507293701172,41097000,INTC
2022-04-29,44.9900016784668,45.36000061035156,43.5,43.59000015258789,42.245323181152344,70765900,INTC
2022-05-02,43.720001220703125,44.9900016784668,43.5099983215332,44.959999084472656,43.573062896728516,45446500,INTC
2022-05-03,44.790000915527344,45.4900016784668,44.22999954223633,45.060001373291016,43.669979095458984,40158400,INTC
2022-05-04,45.060001373291016,46.63999938964844,44.40999984741211,46.540000915527344,45.10432434082031,44625600,INTC
2022-05-05,45.599998474121094,45.90999984741211,44.130001068115234,44.599998474121094,43.56584167480469,52996700,INTC
2022-05-06,44.4900016784668,45.150001525878906,43.84000015258789,44.29999923706055,43.27280044555664,40916600,INTC
2022-05-09,43.810001373291016,44.20000076293945,42.869998931884766,43.06999969482422,42.071319580078125,44925800,INTC
2022-05-10,44.349998474121094,44.7400016784668,43.5,44.0099983215332,42.98952102661133,42770000,INTC
2022-05-11,44.02000045776367,44.290000915527344,42.779998779296875,42.83000183105469,41.83688735961914,40351700,INTC
2022-05-12,42.72999954223633,42.90999984741211,42.0099983215332,42.84000015258789,41.84665298461914,42329600,INTC
2022-05-13,43.41999816894531,43.84000015258789,42.970001220703125,43.599998474121094,42.589027404785156,32034100,INTC
2022-05-16,43.41999816894531,43.61000061035156,42.790000915527344,43.08000183105469,42.08108901977539,25071900,INTC
2022-05-17,43.81999969482422,44.41999816894531,43.650001525878906,44.400001525878906,43.3704833984375,28596600,INTC
2022-05-18,43.97999954223633,43.97999954223633,42.220001220703125,42.349998474121094,41.36801528930664,35218400,INTC
2022-05-19,42.31999969482422,42.70000076293945,41.720001220703125,42.0099983215332,41.0359001159668,29181000,INTC
2022-05-20,42.25,42.290000915527344,40.310001373291016,41.650001525878906,40.68424606323242,44802300,INTC
2022-05-23,41.689998626708984,42.25,41.33000183105469,42.0,41.02613067626953,27199500,INTC
2022-05-24,41.70000076293945,41.88999938964844,41.099998474121094,41.66999816894531,40.70377731323242,29837500,INTC
2022-05-25,41.439998626708984,42.52000045776367,41.38999938964844,42.20000076293945,41.221492767333984,26283100,INTC
2022-05-26,42.16999816894531,43.68000030517578,42.08000183105469,43.47999954223633,42.47180938720703,28826700,INTC
2022-05-27,43.59000015258789,44.54999923706055,43.54999923706055,44.54999923706055,43.51700210571289,30553300,INTC
2022-05-31,44.25,44.75,43.650001525878906,44.41999816894531,43.3900146484375,41111500,INTC
2022-06-01,44.77000045776367,44.93000030517578,43.529998779296875,44.11000061035156,43.08720779418945,29885500,INTC
2022-06-02,44.189998626708984,44.880001068115234,43.939998626708984,44.84000015258789,43.80027770996094,28727600,INTC
2022-06-03,44.11000061035156,44.25,43.34000015258789,43.38999938964844,42.3838996887207,33174700,INTC
2022-06-06,43.810001373291016,44.040000915527344,43.08000183105469,43.34000015258789,42.33505630493164,25437100,INTC
2022-06-07,43.060001373291016,43.59000015258789,42.65999984741211,43.529998779296875,42.520652770996094,25168700,INTC
2022-06-08,42.25,42.2599983215332,41.029998779296875,41.22999954223633,40.273983001708984,59649900,INTC
2022-06-09,41.0099983215332,41.349998474121094,40.0099983215332,40.0099983215332,39.082271575927734,39047200,INTC
2022-06-10,39.849998474121094,40.08000183105469,39.18000030517578,39.18000030517578,38.27151870727539,43066200,INTC
2022-06-13,38.54999923706055,38.810001373291016,37.66999816894531,37.77000045776367,36.89421081542969,50335900,INTC
2022-06-14,38.0099983215332,38.20000076293945,37.540000915527344,37.93000030517578,37.05050277709961,31351700,INTC
2022-06-15,38.560001373291016,39.16999816894531,37.91999816894531,38.650001525878906,37.753807067871094,37652300,INTC
2022-06-16,37.70000076293945,37.790000915527344,36.93000030517578,37.34000015258789,36.474185943603516,45576500,INTC
2022-06-17,37.47999954223633,38.119998931884766,36.599998474121094,36.970001220703125,36.112762451171875,71393200,INTC
2022-06-21,37.36000061035156,38.029998779296875,37.33000183105469,37.72999954223633,36.855140686035156,34004900,INTC
2022-06-22,37.33000183105469,37.77000045776367,37.220001220703125,37.380001068115234,36.51325607299805,32571000,INTC
2022-06-23,37.61000061035156,37.619998931884766,36.90999984741211,37.40999984741211,36.54256057739258,30163000,INTC
2022-06-24,37.849998474121094,38.63999938964844,37.7400016784668,38.61000061035156,37.71473693847656,38159900,INTC
2022-06-27,38.869998931884766,39.060001373291016,38.470001220703125,38.630001068115234,37.73427200317383,29585300,INTC
2022-06-28,38.58000183105469,39.02000045776367,37.7400016784668,37.779998779296875,36.90397644042969,37824200,INTC
2022-06-29,37.540000915527344,37.599998474121094,37.02000045776367,37.290000915527344,36.42534255981445,25437200,INTC
2022-06-30,37.209999084472656,38.0,36.72999954223633,37.40999984741211,36.54256057739258,35141000,INTC
2022-07-01,37.09000015258789,37.20000076293945,35.880001068115234,36.34000015258789,35.497371673583984,40596300,INTC
2022-07-05,35.93000030517578,36.7400016784668,35.540000915527344,36.689998626708984,35.83925247192383,33215000,INTC
2022-07-06,36.81999969482422,37.41999816894531,36.459999084472656,36.9900016784668,36.132301330566406,26258300,INTC
2022-07-07,37.88999938964844,38.33000183105469,37.72999954223633,38.13999938964844,37.25563430786133,33165400,INTC
2022-07-08,37.65999984741211,38.13999938964844,37.38999938964844,37.9900016784668,37.10911560058594,22566300,INTC
2022-07-11,37.65999984741211,37.66999816894531,37.029998779296875,37.20000076293945,36.337432861328125,25904300,INTC
2022-07-12,37.650001525878906,37.70000076293945,36.9900016784668,37.209999084472656,36.347198486328125,30546300,INTC
2022-07-13,36.68000030517578,37.43000030517578,36.619998931884766,37.209999084472656,36.347198486328125,27059200,INTC
2022-07-14,36.9900016784668,38.15999984741211,36.290000915527344,37.709999084472656,36.835601806640625,36690700,INTC
2022-07-15,38.27000045776367,38.66999816894531,37.72999954223633,38.619998931884766,37.72450256347656,32892300,INTC
2022-07-18,39.099998474121094,39.34000015258789,38.529998779296875,38.709999084472656,37.812416076660156,30814400,INTC
2022-07-19,39.31999969482422,40.72999954223633,39.2400016784668,40.220001220703125,39.28740692138672,53095300,INTC
2022-07-20,40.209999084472656,40.66999816894531,39.560001373291016,40.560001373291016,39.61952209472656,36387900,INTC
2022-07-21,40.5099983215332,40.650001525878906,39.81999969482422,40.61000061035156,39.66836166381836,29661200,INTC
2022-07-22,40.369998931884766,40.5099983215332,38.939998626708984,39.20000076293945,38.29105758666992,41350000,INTC
2022-07-25,39.279998779296875,39.40999984741211,38.54999923706055,39.15999984741211,38.251983642578125,32263400,INTC
2022-07-26,39.099998474121094,39.56999969482422,38.880001068115234,38.959999084472656,38.056617736816406,35925500,INTC
2022-07-27,39.27000045776367,40.41999816894531,39.22999954223633,40.18000030517578,39.248329162597656,42571600,INTC
2022-07-28,40.09000015258789,40.119998931884766,39.040000915527344,39.709999084472656,38.78922653198242,56662300,INTC
2022-07-29,35.599998474121094,36.619998931884766,35.2400016784668,36.310001373291016,35.46807098388672,125292400,INTC
2022-08-01,36.04999923706055,37.689998626708984,36.04999923706055,36.959999084472656,36.10299301147461,52513400,INTC
2022-08-02,36.59000015258789,36.65999984741211,36.0,36.0099983215332,35.17502212524414,53929400,INTC
2022-08-03,36.09000015258789,36.59000015258789,35.2599983215332,36.52000045776367,35.67319869995117,59513900,INTC
2022-08-04,36.0099983215332,36.099998474121094,35.36000061035156,35.65999984741211,35.184791564941406,54046300,INTC
2022-08-05,35.349998474121094,35.689998626708984,35.18000030517578,35.38999938964844,34.918392181396484,40205100,INTC
2022-08-08,35.36000061035156,35.959999084472656,35.20000076293945,35.380001068115234,34.90852355957031,41534600,INTC
2022-08-09,35.220001220703125,35.29999923706055,34.400001525878906,34.52000045776367,34.05998611450195,48202300,INTC
2022-08-10,34.9900016784668,35.400001525878906,34.59000015258789,35.369998931884766,34.89865493774414,42243300,INTC
2022-08-11,35.63999938964844,36.290000915527344,35.4900016784668,35.59000015258789,35.115726470947266,35569700,INTC
2022-08-12,35.79999923706055,36.13999938964844,35.66999816894531,36.11000061035156,35.6287956237793,37675200,INTC
2022-08-15,36.099998474121094,36.43000030517578,35.709999084472656,36.34000015258789,35.85573196411133,25400600,INTC
2022-08-16,36.15999984741211,36.58000183105469,35.70000076293945,36.189998626708984,35.70772933959961,25000200,INTC
2022-08-17,35.810001373291016,36.08000183105469,35.27000045776367,35.779998779296875,35.303192138671875,29176100,INTC
2022-08-18,35.68000030517578,36.33000183105469,35.56999969482422,36.20000076293945,35.71759796142578,24598200,INTC
2022-08-19,35.79999923706055,36.029998779296875,35.189998626708984,35.380001068115234,34.90852355957031,31425500,INTC
2022-08-22,35.0,35.060001373291016,33.72999954223633,33.84000015258789,33.38904571533203,51006100,INTC
2022-08-23,33.97999954223633,34.38999938964844,33.90999984741211,33.95000076293945,33.497581481933594,30687100,INTC
2022-08-24,33.970001220703125,33.9900016784668,33.599998474121094,33.86000061035156,33.40877914428711,25105700,INTC
2022-08-25,33.869998931884766,34.93000030517578,33.81999969482422,34.88999938964844,34.425052642822266,29799100,INTC
2022-08-26,34.95000076293945,35.029998779296875,33.349998474121094,33.36000061035156,32.915443420410156,44851500,INTC
2022-08-29,33.22999954223633,33.40999984741211,32.810001373291016,32.939998626708984,32.50103759765625,32976800,INTC
2022-08-30,33.040000915527344,33.06999969482422,32.150001525878906,32.2599983215332,31.83009910583496,40182500,INTC
2022-08-31,32.38999938964844,32.38999938964844,31.770000457763672,31.920000076293945,31.494632720947266,44074500,INTC
2022-09-01,31.56999969482422,31.829999923706055,31.1299991607666,31.760000228881836,31.33676528930664,36440700,INTC
2022-09-02,32.209999084472656,32.380001068115234,31.059999465942383,31.219999313354492,30.8039608001709,34893300,INTC
2022-09-06,31.389999389648438,31.389999389648438,30.329999923706055,30.360000610351562,29.955421447753906,46989600,INTC
2022-09-07,30.420000076293945,30.790000915527344,30.049999237060547,30.649999618530273,30.24155616760254,37329500,INTC
2022-09-08,30.3700008392334,30.850000381469727,29.90999984741211,30.75,30.34022331237793,37359500,INTC
2022-09-09,31.190000534057617,31.5,31.079999923706055,31.459999084472656,31.040761947631836,34069500,INTC
2022-09-12,31.739999771118164,31.860000610351562,31.100000381469727,31.559999465942383,31.139429092407227,38305500,INTC
2022-09-13,30.829999923706055,30.93000030517578,29.25,29.290000915527344,28.899681091308594,71417900,INTC
2022-09-14,29.549999237060547,29.770000457763672,29.010000228881836,29.18000030517578,28.79114532470703,40767200,INTC
2022-09-15,29.149999618530273,29.40999984741211,28.709999084472656,28.84000015258789,28.455677032470703,39919100,INTC
2022-09-16,28.700000762939453,29.31999969482422,28.420000076293945,29.239999771118164,28.850345611572266,72748000,INTC
2022-09-19,29.020000457763672,29.5,28.899999618530273,29.440000534057617,29.04768180847168,33151900,INTC
2022-09-20,29.06999969482422,29.170000076293945,28.709999084472656,28.959999084472656,28.574077606201172,31129000,INTC
2022-09-21,29.149999618530273,29.59000015258789,28.459999084472656,28.469999313354492,28.090606689453125,39977300,INTC
2022-09-22,28.399999618530273,28.5,28.040000915527344,28.06999969482422,27.695938110351562,36092700,INTC
2022-09-23,27.899999618530273,27.899999618530273,27.190000534057617,27.520000457763672,27.15326690673828,43491100,INTC
2022-09-26,27.559999465942383,27.700000762939453,26.860000610351562,26.969999313354492,26.610595703125,44786400,INTC
2022-09-27,27.399999618530273,27.600000381469727,26.6200008392334,26.889999389648438,26.531661987304688,44121400,INTC
2022-09-28,26.860000610351562,27.280000686645508,26.600000381469727,27.1299991607666,26.768463134765625,40433400,INTC
2022-09-29,26.780000686645508,26.780000686645508,26.190000534057617,26.3799991607666,26.028457641601562,41831300,INTC
2021-09-30,226.0800018310547,226.14999389648438,219.4600067138672,219.94000244140625,219.94000244140625,10366900,BA
2021-10-01,222.85000610351562,226.72000122070312,220.60000610351562,226.0,226.0,9113600,BA
2021-10-04,225.67999267578125,227.97000122070312,222.0,223.7899932861328,223.7899932861328,6946100,BA
2021-10-05,224.27000427246094,226.4499969482422,222.4199981689453,224.4199981689453,224.4199981689453,5687300,BA
2021-10-06,221.0800018310547,225.07000732421875,219.1999969482422,224.99000549316406,224.99000549316406,7157600,BA
2021-10-07,227.33999633789062,229.0,225.89999389648438,226.47999572753906,226.47999572753906,7748500,BA
2021-10-08,226.75,228.7100067138672,225.39999389648438,226.38999938964844,226.38999938964844,4515000,BA
2021-10-11,226.5,232.10000610351562,225.32000732421875,226.4499969482422,226.4499969482422,7287000,BA
2021-10-12,226.0,228.66000366210938,223.1199951171875,223.57000732421875,223.57000732421875,8486800,BA
2021-10-13,224.0,224.3000030517578,219.36000061035156,221.77999877929688,221.77999877929688,8240200,BA
2021-10-14,221.07000732421875,222.17999267578125,217.0399932861328,217.44000244140625,217.44000244140625,10427300,BA
2021-10-15,218.1699981689453,219.61000061035156,216.27999877929688,217.0399932861328,217.0399932861328,8773400,BA
2021-10-18,216.0,217.27999877929688,214.0500030517578,216.97999572753906,216.97999572753906,6553500,BA
2021-10-19,217.47000122070312,217.66000366210938,215.27999877929688,215.97000122070312,215.97000122070312,5963400,BA
2021-10-20,215.49000549316406,218.66000366210938,214.35000610351562,216.1699981689453,216.1699981689453,8485200,BA
2021-10-21,216.5399932861328,218.11000061035156,213.80999755859375,214.33999633789062,214.33999633789062,8691500,BA
2021-10-22,214.60000610351562,216.72000122070312,212.5800018310547,212.97000122070312,212.97000122070312,7077600,BA
2021-10-25,213.25,213.97999572753906,211.6999969482422,212.8699951171875,212.8699951171875,7239100,BA
2021-10-26,213.19000244140625,214.85000610351562,208.17999267578125,209.80999755859375,209.80999755859375,11014500,BA
2021-10-27,212.85000610351562,212.89999389648438,205.63999938964844,206.61000061035156,206.61000061035156,14761700,BA
2021-10-28,206.0,208.74000549316406,204.60000610351562,207.85000610351562,207.85000610351562,8825500,BA
2021-10-29,206.83999633789062,208.24000549316406,205.2899932861328,207.02999877929688,207.02999877929688,8559500,BA
2021-11-01,207.0,214.69000244140625,206.80999755859375,214.5800018310547,214.5800018310547,9284900,BA
2021-11-02,213.8300018310547,215.72000122070312,210.6999969482422,212.77000427246094,212.77000427246094,6160200,BA
2021-11-03,211.47000122070312,213.75999450683594,210.8699951171875,213.3800048828125,213.3800048828125,4636100,BA
2021-11-04,213.8000030517578,214.82000732421875,211.8699951171875,213.02999877929688,213.02999877929688,5849600,BA
2021-11-05,217.6999969482422,224.5800018310547,217.6999969482422,224.4600067138672,224.4600067138672,16936300,BA
2021-11-08,225.24000549316406,226.99000549316406,222.11000061035156,222.67999267578125,222.67999267578125,9456100,BA
2021-11-09,222.49000549316406,222.85000610351562,217.5399932861328,220.7899932861328,220.7899932861328,6863700,BA
2021-11-10,219.36000061035156,225.67999267578125,217.27000427246094,218.5,218.5,8197600,BA
2021-11-11,220.5,222.64999389648438,218.89999389648438,219.3800048828125,219.3800048828125,6567300,BA
2021-11-12,219.72000122070312,223.75,218.89999389648438,220.9600067138672,220.9600067138672,6419900,BA
2021-11-15,227.3699951171875,233.94000244140625,226.9199981689453,233.08999633789062,233.08999633789062,21921900,BA
2021-11-16,232.94000244140625,232.9499969482422,225.50999450683594,225.8000030517578,225.8000030517578,10120200,BA
2021-11-17,229.5399932861328,231.32000732421875,224.1999969482422,226.6199951171875,226.6199951171875,10750900,BA
2021-11-18,230.3000030517578,231.5,224.9499969482422,227.25,227.25,10983700,BA
2021-11-19,225.07000732421875,225.3300018310547,213.22999572753906,214.1300048828125,214.1300048828125,20844100,BA
2021-11-22,215.0,215.02000427246094,208.9499969482422,209.89999389648438,209.89999389648438,10764300,BA
2021-11-23,211.5,212.99000549316406,207.77000427246094,209.1300048828125,209.1300048828125,8882800,BA
2021-11-24,207.52000427246094,211.22000122070312,206.8699951171875,210.60000610351562,210.60000610351562,5437600,BA
2021-11-26,197.57000732421875,199.4199981689453,194.0,199.2100067138672,199.2100067138672,17636600,BA
2021-11-29,201.8699951171875,204.27999877929688,195.3300018310547,198.5,198.5,12276200,BA
2021-11-30,196.02000427246094,198.82000732421875,193.85000610351562,197.85000610351562,197.85000610351562,12638900,BA
2021-12-01,200.80999755859375,201.6199951171875,188.0,188.19000244140625,188.19000244140625,13268700,BA
2021-12-02,196.8000030517578,202.5399932861328,192.41000366210938,202.3800048828125,202.3800048828125,20435400,BA
2021-12-03,198.6999969482422,199.89999389648438,195.4199981689453,198.49000549316406,198.49000549316406,10742700,BA
2021-12-06,199.77000427246094,206.4199981689453,199.1999969482422,205.8800048828125,205.8800048828125,11587900,BA
2021-12-07,207.05999755859375,211.64999389648438,206.3800048828125,208.8300018310547,208.8300018310547,10387900,BA
2021-12-08,209.17999267578125,212.67999267578125,207.7100067138672,211.02999877929688,211.02999877929688,6986800,BA
2021-12-09,207.52999877929688,208.5500030517578,205.1999969482422,207.55999755859375,207.55999755859375,7011000,BA
2021-12-10,208.80999755859375,209.0,203.47999572753906,205.05999755859375,205.05999755859375,6040000,BA
2021-12-13,202.5,202.80999755859375,195.5500030517578,197.39999389648438,197.39999389648438,10619600,BA
2021-12-14,195.60000610351562,200.5,195.17999267578125,195.5,195.5,8445100,BA
2021-12-15,195.27999877929688,196.5800018310547,190.32000732421875,195.42999267578125,195.42999267578125,10535900,BA
2021-12-16,197.0,198.32000732421875,190.44000244140625,190.7899932861328,190.7899932861328,8216800,BA
2021-12-17,190.27000427246094,194.77000427246094,187.8800048828125,192.6300048828125,192.6300048828125,12618300,BA
2021-12-20,188.11000061035156,190.36000061035156,185.25999450683594,188.47999572753906,188.47999572753906,10256400,BA
2021-12-21,190.27999877929688,199.69000244140625,190.0399932861328,199.52000427246094,199.52000427246094,12082300,BA
2021-12-22,199.4600067138672,202.92999267578125,197.94000244140625,201.69000244140625,201.69000244140625,8145300,BA
2021-12-23,202.1300048828125,205.1300048828125,201.32000732421875,204.22000122070312,204.22000122070312,7415200,BA
2021-12-27,201.99000549316406,203.42999267578125,199.10000610351562,203.1699981689453,203.1699981689453,7818900,BA
2021-12-28,202.22999572753906,208.94000244140625,201.64999389648438,206.1300048828125,206.1300048828125,8879700,BA
2021-12-29,205.36000061035156,205.41000366210938,202.60000610351562,203.66000366210938,203.66000366210938,6119000,BA
2021-12-30,203.0,206.0,202.60000610351562,202.7100067138672,202.7100067138672,7012600,BA
2021-12-31,202.1999969482422,203.69000244140625,200.02999877929688,201.32000732421875,201.32000732421875,8053000,BA
2022-01-03,204.0,210.5500030517578,203.33999633789062,207.86000061035156,207.86000061035156,9060200,BA
2022-01-04,211.3000030517578,214.55999755859375,209.77999877929688,213.6300048828125,213.6300048828125,11414600,BA
2022-01-05,216.63999938964844,218.92999267578125,211.80999755859375,213.07000732421875,213.07000732421875,11564700,BA
2022-01-06,214.63999938964844,216.0,207.86000061035156,211.33999633789062,211.33999633789062,7142200,BA
2022-01-07,212.97999572753906,218.32000732421875,212.3800048828125,215.5,215.5,9526400,BA
2022-01-10,214.25999450683594,215.27999877929688,207.1300048828125,209.30999755859375,209.30999755859375,8229000,BA
2022-01-11,209.0,217.02999877929688,208.41000366210938,216.02000427246094,216.02000427246094,8098400,BA
2022-01-12,217.08999633789062,221.24000549316406,216.3000030517578,217.4499969482422,217.4499969482422,9134500,BA
2022-01-13,222.25,226.88999938964844,220.0500030517578,223.89999389648438,223.89999389648438,17628000,BA
2022-01-14,222.16000366210938,226.1999969482422,220.25,225.9600067138672,225.9600067138672,8053500,BA
2022-01-18,224.5,229.6699981689453,224.25999450683594,225.00999450683594,225.00999450683594,8930700,BA
2022-01-19,225.10000610351562,225.4199981689453,216.94000244140625,217.0800018310547,217.0800018310547,9382800,BA
2022-01-20,217.3800048828125,221.9499969482422,213.4199981689453,214.19000244140625,214.19000244140625,7636800,BA
2022-01-21,213.7899932861328,213.7899932861328,204.57000732421875,205.44000244140625,205.44000244140625,11548500,BA
2022-01-24,199.85000610351562,204.8000030517578,192.50999450683594,204.1999969482422,204.1999969482422,13796500,BA
2022-01-25,200.10000610351562,205.6300048828125,197.5500030517578,204.10000610351562,204.10000610351562,8824500,BA
2022-01-26,206.2100067138672,206.2100067138672,191.9199981689453,194.27000427246094,194.27000427246094,19974400,BA
2022-01-27,196.3800048828125,199.7100067138672,188.63999938964844,189.75,189.75,12670100,BA
2022-01-28,188.77999877929688,190.72000122070312,183.77000427246094,190.57000732421875,190.57000732421875,10966700,BA
2022-01-31,190.72999572753906,200.33999633789062,190.0,200.24000549316406,200.24000549316406,15504600,BA
2022-02-01,202.47999572753906,208.88999938964844,200.5,208.33999633789062,208.33999633789062,12265100,BA
2022-02-02,205.42999267578125,208.38999938964844,203.2100067138672,207.52000427246094,207.52000427246094,7843700,BA
2022-02-03,206.05999755859375,209.10000610351562,204.25999450683594,206.38999938964844,206.38999938964844,7054700,BA
2022-02-04,205.0,208.25,203.10000610351562,206.4499969482422,206.4499969482422,5952600,BA
2022-02-07,205.7899932861328,214.3699951171875,205.4199981689453,211.9199981689453,211.9199981689453,11816900,BA
2022-02-08,212.67999267578125,213.8699951171875,209.69000244140625,213.27000427246094,213.27000427246094,7356200,BA
2022-02-09,214.91000366210938,217.0399932861328,213.3000030517578,215.86000061035156,215.86000061035156,7587700,BA
2022-02-10,213.7100067138672,223.22999572753906,213.6999969482422,218.75,218.75,11695900,BA
2022-02-11,217.8699951171875,221.4199981689453,210.27000427246094,212.3000030517578,212.3000030517578,11443700,BA
2022-02-14,213.0,215.6300048828125,208.75999450683594,210.0399932861328,210.0399932861328,6481400,BA
2022-02-15,214.83999633789062,219.5399932861328,213.69000244140625,217.72999572753906,217.72999572753906,10448500,BA
2022-02-16,216.10000610351562,219.67999267578125,215.27999877929688,218.92999267578125,218.92999267578125,5698900,BA
2022-02-17,218.47000122070312,218.5800018310547,212.6699981689453,213.5800018310547,213.5800018310547,6176600,BA
2022-02-18,212.55999755859375,214.72999572753906,208.60000610351562,209.02999877929688,209.02999877929688,6973600,BA
2022-02-22,205.0,206.89999389648438,197.82000732421875,198.74000549316406,198.74000549316406,10382100,BA
2022-02-23,201.1300048828125,203.25,195.91000366210938,196.4199981689453,196.4199981689453,7326300,BA
2022-02-24,189.2899932861328,198.86000061035156,186.8800048828125,198.42999267578125,198.42999267578125,12207600,BA
2022-02-25,201.08999633789062,204.07000732421875,199.10000610351562,201.47999572753906,201.47999572753906,8730300,BA
2022-02-28,198.5800018310547,207.30999755859375,196.75,205.33999633789062,205.33999633789062,9859300,BA
2022-03-01,203.11000061035156,203.5,192.92999267578125,194.91000366210938,194.91000366210938,11799500,BA
2022-03-02,196.27000427246094,199.85000610351562,194.63999938964844,197.80999755859375,197.80999755859375,7463400,BA
2022-03-03,197.94000244140625,198.5,188.7100067138672,188.85000610351562,188.85000610351562,12424500,BA
2022-03-04,187.3699951171875,188.32000732421875,178.97000122070312,180.83999633789062,180.83999633789062,13084000,BA
2022-03-07,181.02999877929688,182.72000122070312,169.05999755859375,169.1699981689453,169.1699981689453,12847500,BA
2022-03-08,169.72999572753906,180.82000732421875,167.5800018310547,173.8000030517578,173.8000030517578,13715500,BA
2022-03-09,179.8000030517578,182.8699951171875,177.41000366210938,178.55999755859375,178.55999755859375,10062100,BA
2022-03-10,175.75999450683594,182.02000427246094,175.38999938964844,178.38999938964844,178.38999938964844,8364100,BA
2022-03-11,183.58999633789062,184.86000061035156,175.9499969482422,176.22999572753906,176.22999572753906,9373600,BA
2022-03-14,175.8800048828125,178.22999572753906,172.57000732421875,175.52000427246094,175.52000427246094,8138900,BA
2022-03-15,176.3000030517578,180.5,175.60000610351562,179.88999938964844,179.88999938964844,8051500,BA
2022-03-16,183.38999938964844,189.60000610351562,182.3000030517578,188.99000549316406,188.99000549316406,12077500,BA
2022-03-17,186.36000061035156,190.24000549316406,185.27000427246094,190.19000244140625,190.19000244140625,8126600,BA
2022-03-18,192.07000732421875,193.3800048828125,190.10000610351562,192.8300018310547,192.8300018310547,12849600,BA
2022-03-21,184.39999389648438,187.27000427246094,180.61000061035156,185.89999389648438,185.89999389648438,27369600,BA
2022-03-22,185.24000549316406,192.86000061035156,184.52000427246094,191.0399932861328,191.0399932861328,14378500,BA
2022-03-23,189.6699981689453,190.16000366210938,185.02999877929688,186.0399932861328,186.0399932861328,8297800,BA
2022-03-24,186.35000610351562,189.19000244140625,184.72000122070312,189.0500030517578,189.0500030517578,7094400,BA
2022-03-25,187.75999450683594,191.6999969482422,186.92999267578125,188.9499969482422,188.9499969482422,6365600,BA
2022-03-28,188.42999267578125,189.25999450683594,184.47000122070312,188.16000366210938,188.16000366210938,6904100,BA
2022-03-29,191.6199951171875,196.36000061035156,191.1999969482422,193.8000030517578,193.8000030517578,8438700,BA
2022-03-30,192.32000732421875,197.4499969482422,191.36000061035156,194.91000366210938,194.91000366210938,9959300,BA
2022-03-31,195.0,197.5800018310547,191.4499969482422,191.5,191.5,6447900,BA
2022-04-01,192.5800018310547,192.6199951171875,188.77999877929688,190.75999450683594,190.75999450683594,4862100,BA
2022-04-04,190.02000427246094,191.83999633789062,186.91000366210938,191.17999267578125,191.17999267578125,7792100,BA
2022-04-05,189.6999969482422,192.35000610351562,182.52000427246094,182.64999389648438,182.64999389648438,9371600,BA
2022-04-06,180.39999389648438,180.57000732421875,176.5800018310547,178.72000122070312,178.72000122070312,8173900,BA
2022-04-07,178.1300048828125,178.66000366210938,173.8699951171875,177.97000122070312,177.97000122070312,7517800,BA
2022-04-08,176.5399932861328,178.1300048828125,174.24000549316406,175.1999969482422,175.1999969482422,6524100,BA
2022-04-11,173.83999633789062,179.6699981689453,173.39999389648438,175.02999877929688,175.02999877929688,6001100,BA
2022-04-12,175.5,178.5,174.52999877929688,176.27999877929688,176.27999877929688,6125100,BA
2022-04-13,176.9600067138672,183.4600067138672,176.9600067138672,182.8699951171875,182.8699951171875,7399900,BA
2022-04-14,182.75,185.5399932861328,181.63999938964844,181.94000244140625,181.94000244140625,5144600,BA
2022-04-18,181.4499969482422,182.4600067138672,178.5500030517578,179.85000610351562,179.85000610351562,5042600,BA
2022-04-19,180.36000061035156,187.61000061035156,180.27999877929688,185.97999572753906,185.97999572753906,7485600,BA
2022-04-20,187.24000549316406,187.33999633789062,182.86000061035156,183.5500030517578,183.5500030517578,6824300,BA
2022-04-21,188.72999572753906,189.85000610351562,180.5500030517578,181.02000427246094,181.02000427246094,7446100,BA
2022-04-22,180.77999877929688,182.6699981689453,176.5,176.9199981689453,176.9199981689453,6372400,BA
2022-04-25,174.50999450683594,176.0800018310547,172.4499969482422,175.91000366210938,175.91000366210938,6293100,BA
2022-04-26,174.75999450683594,174.8699951171875,166.85000610351562,167.0399932861328,167.0399932861328,9277300,BA
2022-04-27,161.25,161.25,146.0,154.4600067138672,154.4600067138672,40371700,BA
2022-04-28,156.61000061035156,156.7899932861328,149.0,154.22000122070312,154.22000122070312,13518800,BA
2022-04-29,153.44000244140625,157.02999877929688,148.52000427246094,148.83999633789062,148.83999633789062,10880300,BA
2022-05-02,148.02000427246094,149.4499969482422,143.3800048828125,148.61000061035156,148.61000061035156,12399200,BA
2022-05-03,149.08999633789062,154.4499969482422,147.91000366210938,153.5800018310547,153.5800018310547,10149500,BA
2022-05-04,152.91000366210938,157.13999938964844,150.77000427246094,156.97000122070312,156.97000122070312,9550600,BA
2022-05-05,155.69000244140625,157.99000549316406,149.0500030517578,150.47000122070312,150.47000122070312,7950800,BA
2022-05-06,149.9600067138672,150.89999389648438,145.85000610351562,148.89999389648438,148.89999389648438,7697900,BA
2022-05-09,146.0,146.9499969482422,132.64999389648438,133.30999755859375,133.30999755859375,12593800,BA
2022-05-10,136.75999450683594,137.83999633789062,130.3300018310547,132.9499969482422,132.9499969482422,11781400,BA
2022-05-11,132.9499969482422,138.9600067138672,129.11000061035156,129.38999938964844,129.38999938964844,11388400,BA
2022-05-12,126.88999938964844,128.52999877929688,120.27999877929688,123.13999938964844,123.13999938964844,15891300,BA
2022-05-13,124.9800033569336,130.8000030517578,122.37999725341797,127.19999694824219,127.19999694824219,20891500,BA
2022-05-16,127.05000305175781,131.1199951171875,122.3499984741211,124.05000305175781,124.05000305175781,10631600,BA
2022-05-17,126.91000366210938,132.8300018310547,125.79000091552734,132.0500030517578,132.0500030517578,12154200,BA
2022-05-18,130.33999633789062,132.10000610351562,124.36000061035156,125.5199966430664,125.5199966430664,9567600,BA
2022-05-19,124.4000015258789,128.39999389648438,123.69999694824219,127.13999938964844,127.13999938964844,8075800,BA
2022-05-20,128.77000427246094,128.85000610351562,117.08000183105469,120.69999694824219,120.69999694824219,18822200,BA
2022-05-23,121.69999694824219,124.4800033569336,120.33999633789062,124.06999969482422,124.06999969482422,9341500,BA
2022-05-24,122.44000244140625,122.69999694824219,117.29000091552734,119.4000015258789,119.4000015258789,9092400,BA
2022-05-25,119.16999816894531,122.5999984741211,118.76000213623047,122.05999755859375,122.05999755859375,7707900,BA
2022-05-26,123.0999984741211,128.83999633789062,122.73999786376953,127.7300033569336,127.7300033569336,8333900,BA
2022-05-27,128.77000427246094,132.22999572753906,128.32000732421875,132.22999572753906,132.22999572753906,7261500,BA
2022-05-31,131.02999877929688,132.99000549316406,128.86000061035156,131.39999389648438,131.39999389648438,7953700,BA
2022-06-01,133.0,134.3300018310547,127.01000213623047,130.64999389648438,130.64999389648438,9991600,BA
2022-06-02,132.13999938964844,140.5500030517578,131.8699951171875,140.5,140.5,12777000,BA
2022-06-03,138.52000427246094,140.6999969482422,137.58999633789062,139.25,139.25,10091800,BA
2022-06-06,139.99000549316406,141.13999938964844,136.8300018310547,139.24000549316406,139.24000549316406,6354800,BA
2022-06-07,137.49000549316406,141.24000549316406,135.91000366210938,140.82000732421875,140.82000732421875,5436100,BA
2022-06-08,139.1300048828125,142.2100067138672,138.44000244140625,139.6300048828125,139.6300048828125,5833700,BA
2022-06-09,139.35000610351562,139.66000366210938,133.6999969482422,133.72999572753906,133.72999572753906,6010100,BA
2022-06-10,130.27000427246094,132.19000244140625,126.8499984741211,127.0,127.0,7770700,BA
2022-06-13,123.0,123.25,114.13999938964844,115.86000061035156,115.86000061035156,16778500,BA
2022-06-14,116.6500015258789,122.19000244140625,113.0199966430664,122.16000366210938,122.16000366210938,17549800,BA
2022-06-15,124.3499984741211,134.99000549316406,123.83000183105469,133.72000122070312,133.72000122070312,25997800,BA
2022-06-16,131.6999969482422,135.33999633789062,131.25999450683594,133.36000061035156,133.36000061035156,19543600,BA
2022-06-17,132.25,138.97999572753906,131.5,136.8000030517578,136.8000030517578,16042500,BA
2022-06-21,139.1699981689453,140.94000244140625,135.83999633789062,136.75,136.75,10519900,BA
2022-06-22,134.02999877929688,138.7899932861328,133.27999877929688,137.16000366210938,137.16000366210938,7713300,BA
2022-06-23,136.4199981689453,137.4199981689453,130.08999633789062,133.97000122070312,133.97000122070312,10746900,BA
2022-06-24,135.00999450683594,141.8699951171875,134.9499969482422,141.52999877929688,141.52999877929688,13626200,BA
2022-06-27,140.27999877929688,140.57000732421875,136.22000122070312,138.72000122070312,138.72000122070312,8457400,BA
2022-06-28,140.88999938964844,147.17999267578125,138.5399932861328,138.6999969482422,138.6999969482422,12125400,BA
2022-06-29,138.61000061035156,138.9199981689453,134.83999633789062,138.4499969482422,138.4499969482422,7489200,BA
2022-06-30,134.3000030517578,137.49000549316406,131.60000610351562,136.72000122070312,136.72000122070312,8455100,BA
2022-07-01,135.8800048828125,141.7899932861328,135.39999389648438,139.83999633789062,139.83999633789062,7627100,BA
2022-07-05,136.25,138.07000732421875,131.2899932861328,137.6999969482422,137.6999969482422,10065900,BA
2022-07-06,137.5399932861328,138.7100067138672,134.4600067138672,136.30999755859375,136.30999755859375,6608000,BA
2022-07-07,137.92999267578125,142.27999877929688,137.89999389648438,139.97000122070312,139.97000122070312,7674400,BA
2022-07-08,139.6999969482422,140.74000549316406,137.3699951171875,139.07000732421875,139.07000732421875,5655500,BA
2022-07-11,137.77000427246094,139.24000549316406,134.88999938964844,136.99000549316406,136.99000549316406,6176500,BA
2022-07-12,136.86000061035156,149.32000732421875,136.80999755859375,147.14999389648438,147.14999389648438,18598200,BA
2022-07-13,142.7899932861328,146.41000366210938,142.17999267578125,143.9499969482422,143.9499969482422,9038700,BA
2022-07-14,141.11000061035156,147.49000549316406,140.61000061035156,147.14999389648438,147.14999389648438,9456100,BA
2022-07-15,149.1699981689453,149.74000549316406,144.64999389648438,147.74000549316406,147.74000549316406,7910400,BA
2022-07-18,153.30999755859375,155.94000244140625,147.1999969482422,147.72000122070312,147.72000122070312,13948500,BA
2022-07-19,149.61000061035156,156.27999877929688,148.97000122070312,156.1300048828125,156.1300048828125,14183000,BA
2022-07-20,156.0,159.39999389648438,154.25999450683594,158.3800048828125,158.3800048828125,8668600,BA
2022-07-21,158.88999938964844,161.66000366210938,156.19000244140625,161.41000366210938,161.41000366210938,8044100,BA
2022-07-22,161.8000030517578,163.33999633789062,157.77000427246094,158.16000366210938,158.16000366210938,7594900,BA
2022-07-25,156.94000244140625,157.30999755859375,152.83999633789062,156.63999938964844,156.63999938964844,5764700,BA
2022-07-26,155.24000549316406,158.17999267578125,154.5,155.9199981689453,155.9199981689453,6053100,BA
2022-07-27,161.1199951171875,162.74000549316406,152.8000030517578,156.08999633789062,156.08999633789062,16356600,BA
2022-07-28,154.02000427246094,160.10000610351562,153.02999877929688,159.08999633789062,159.08999633789062,8729100,BA
2022-07-29,157.9499969482422,159.83999633789062,155.5399932861328,159.30999755859375,159.30999755859375,5743500,BA
2022-08-01,165.9499969482422,171.75999450683594,164.25,169.07000732421875,169.07000732421875,18321600,BA
2022-08-02,167.0,167.3300018310547,163.13999938964844,163.27999877929688,163.27999877929688,10874300,BA
2022-08-03,164.50999450683594,167.52000427246094,162.3300018310547,166.63999938964844,166.63999938964844,6709100,BA
2022-08-04,165.77000427246094,168.1199951171875,164.41000366210938,166.5,166.5,5039600,BA
2022-08-05,164.39999389648438,167.07000732421875,163.92999267578125,165.0399932861328,165.0399932861328,4709100,BA
2022-08-08,166.41000366210938,171.08999633789062,164.7100067138672,165.88999938964844,165.88999938964844,11293200,BA
2022-08-09,166.50999450683594,166.50999450683594,163.4499969482422,164.85000610351562,164.85000610351562,6064800,BA
2022-08-10,168.35000610351562,171.13999938964844,167.25,169.02000427246094,169.02000427246094,7181700,BA
2022-08-11,170.5,171.75999450683594,167.0500030517578,167.8800048828125,167.8800048828125,4996800,BA
2022-08-12,168.38999938964844,170.11000061035156,167.57000732421875,169.99000549316406,169.99000549316406,4345200,BA
2022-08-15,169.2899932861328,172.5500030517578,168.32000732421875,170.47000122070312,170.47000122070312,4734700,BA
2022-08-16,170.0,173.85000610351562,169.14999389648438,172.0800018310547,172.0800018310547,5259600,BA
2022-08-17,169.61000061035156,169.85000610351562,166.08999633789062,167.1999969482422,167.1999969482422,6533500,BA
2022-08-18,167.1999969482422,169.17999267578125,165.77000427246094,168.69000244140625,168.69000244140625,4404600,BA
2022-08-19,166.3300018310547,166.83999633789062,162.5800018310547,162.9199981689453,162.9199981689453,5736100,BA
2022-08-22,159.39999389648438,160.27000427246094,157.91000366210938,158.97999572753906,158.97999572753906,5312300,BA
2022-08-23,159.13999938964844,161.69000244140625,159.0800018310547,160.07000732421875,160.07000732421875,3425200,BA
2022-08-24,162.27000427246094,164.13999938964844,161.3800048828125,163.60000610351562,163.60000610351562,4211300,BA
2022-08-25,164.55999755859375,169.64999389648438,163.6999969482422,169.3800048828125,169.3800048828125,4949400,BA
2022-08-26,170.0,171.3699951171875,164.27000427246094,164.52999877929688,164.52999877929688,4957400,BA
2022-08-29,162.27999877929688,166.89999389648438,162.1999969482422,165.4199981689453,165.4199981689453,4727600,BA
2022-08-30,167.27000427246094,169.9199981689453,160.72000122070312,162.2100067138672,162.2100067138672,6248600,BA
2022-08-31,163.0,163.5500030517578,160.13999938964844,160.25,160.25,4123500,BA
2022-09-01,158.0,158.89999389648438,150.82000732421875,153.66000366210938,153.66000366210938,7652000,BA
2022-09-02,155.19000244140625,156.99000549316406,151.47999572753906,151.82000732421875,151.82000732421875,5262800,BA
2022-09-06,152.38999938964844,154.47999572753906,150.4600067138672,152.38999938964844,152.38999938964844,5210500,BA
2022-09-07,151.25999450683594,156.35000610351562,150.8699951171875,155.9499969482422,155.9499969482422,5298600,BA
2022-09-08,155.0,158.3000030517578,153.83999633789062,157.7899932861328,157.7899932861328,4949100,BA
2022-09-09,158.0,159.75,156.9499969482422,157.52000427246094,157.52000427246094,5775800,BA
2022-09-12,158.4600067138672,160.97000122070312,157.4499969482422,158.72000122070312,158.72000122070312,5363100,BA
2022-09-13,153.60000610351562,155.19000244140625,147.1300048828125,147.30999755859375,147.30999755859375,8724900,BA
2022-09-14,146.89999389648438,149.6999969482422,144.3000030517578,149.25999450683594,149.25999450683594,8478000,BA
2022-09-15,147.8800048828125,153.4499969482422,147.27999877929688,149.77999877929688,149.77999877929688,9792800,BA
2022-09-16,145.22999572753906,145.6300048828125,141.35000610351562,144.2899932861328,144.2899932861328,10310700,BA
2022-09-19,142.6199951171875,146.99000549316406,142.35000610351562,144.8800048828125,144.8800048828125,5150700,BA
2022-09-20,145.25999450683594,147.6699981689453,143.89999389648438,145.94000244140625,145.94000244140625,6737600,BA
2022-09-21,146.77000427246094,149.8699951171875,143.2100067138672,143.2899932861328,143.2899932861328,6244300,BA
2022-09-22,143.1300048828125,143.6999969482422,138.2899932861328,138.7100067138672,138.7100067138672,6311800,BA
2022-09-23,135.64999389648438,136.19000244140625,129.5,131.25999450683594,131.25999450683594,8927900,BA
2022-09-26,129.77000427246094,132.4499969482422,126.87999725341797,127.33999633789062,127.33999633789062,7095100,BA
2022-09-27,129.32000732421875,130.4499969482422,125.5999984741211,127.51000213623047,127.51000213623047,6682300,BA
2022-09-28,128.0399932861328,133.88999938964844,127.4000015258789,133.44000244140625,133.44000244140625,10257200,BA
2022-09-29,131.1999969482422,131.61000061035156,123.80000305175781,125.33000183105469,125.33000183105469,8905400,BA
2021-09-30,119.27999877929688,119.48999786376953,115.80000305175781,116.33999633789062,110.31951141357422,4649600,BX
2021-10-01,116.66000366210938,116.86000061035156,113.62000274658203,115.75,109.76004028320312,4267800,BX
2021-10-04,112.9000015258789,114.62000274658203,108.80999755859375,110.94999694824219,105.20843505859375,7681600,BX
2021-10-05,112.5,115.30000305175781,111.56999969482422,114.80999755859375,108.86868286132812,3422400,BX
2021-10-06,113.16999816894531,114.31999969482422,111.33000183105469,113.87000274658203,107.97733306884766,2714800,BX
2021-10-07,115.22000122070312,116.83000183105469,114.95999908447266,115.27999877929688,109.31436157226562,3610100,BX
2021-10-08,115.47000122070312,117.31999969482422,115.45999908447266,116.43000030517578,110.40485382080078,1935900,BX
2021-10-11,115.83000183105469,117.20999908447266,114.45999908447266,114.54000091552734,108.61266326904297,1401600,BX
2021-10-12,115.94999694824219,117.30000305175781,114.61000061035156,115.94000244140625,109.9402084350586,2365400,BX
2021-10-13,117.29000091552734,118.8499984741211,116.08000183105469,118.69000244140625,112.54788970947266,2117600,BX
2021-10-14,120.3499984741211,122.52999877929688,120.08999633789062,122.02999877929688,115.71504974365234,3233800,BX
2021-10-15,123.80999755859375,126.3499984741211,121.41999816894531,123.02999877929688,116.6633071899414,2860000,BX
2021-10-18,123.4000015258789,124.61000061035156,122.55999755859375,123.80999755859375,117.40293884277344,2621900,BX
2021-10-19,124.91999816894531,127.6500015258789,124.54000091552734,126.79000091552734,120.22872924804688,2182500,BX
2021-10-20,127.75,128.97000122070312,126.45999908447266,128.69000244140625,122.03040313720703,2913700,BX
2021-10-21,132.22000122070312,134.75,131.0,132.52000427246094,125.66221618652344,4251300,BX
2021-10-22,133.99000549316406,137.83999633789062,133.36000061035156,137.6300048828125,130.5077667236328,3346900,BX
2021-10-25,139.66000366210938,141.13999938964844,138.35000610351562,139.57000732421875,132.3473663330078,2793400,BX
2021-10-26,140.5,143.02999877929688,140.10000610351562,142.16000366210938,134.80337524414062,2842400,BX
2021-10-27,141.5,142.7100067138672,136.3000030517578,136.49000549316406,129.42677307128906,3799500,BX
2021-10-28,137.6300048828125,140.24000549316406,137.6199951171875,139.3699951171875,132.15773010253906,2985700,BX
2021-10-29,137.05999755859375,138.5800018310547,135.9199981689453,138.4199981689453,132.29151916503906,4100900,BX
2021-11-01,139.60000610351562,139.91000366210938,134.89999389648438,137.57000732421875,131.4791717529297,2780600,BX
2021-11-02,137.86000061035156,143.97000122070312,137.55999755859375,143.92999267578125,137.5575714111328,3689000,BX
2021-11-03,143.97000122070312,145.82000732421875,141.85000610351562,144.5,138.10232543945312,2827700,BX
2021-11-04,144.5,144.6300048828125,141.52000427246094,144.52999877929688,138.13101196289062,4413700,BX
2021-11-05,144.4600067138672,144.72000122070312,140.33999633789062,142.5500030517578,136.23867797851562,3623800,BX
2021-11-08,143.89999389648438,143.99000549316406,141.94000244140625,142.0399932861328,135.75125122070312,3836700,BX
2021-11-09,142.0,146.8000030517578,141.42999267578125,146.38999938964844,139.90866088867188,3526000,BX
2021-11-10,144.27000427246094,144.9600067138672,138.47999572753906,139.4600067138672,133.28549194335938,3465500,BX
2021-11-11,141.1300048828125,142.72000122070312,140.55999755859375,141.32000732421875,135.06314086914062,2099200,BX
2021-11-12,141.35000610351562,143.14999389648438,141.08999633789062,143.0,136.6687469482422,2746800,BX
2021-11-15,143.5,144.5800018310547,142.42999267578125,142.8000030517578,136.4776153564453,2226500,BX
2021-11-16,142.14999389648438,144.97000122070312,141.6300048828125,144.22000122070312,137.83474731445312,2529800,BX
2021-11-17,144.80999755859375,146.4600067138672,144.0399932861328,145.0800018310547,138.6566619873047,2578100,BX
2021-11-18,145.83999633789062,148.4499969482422,145.44000244140625,146.85000610351562,140.34829711914062,3009300,BX
2021-11-19,149.6699981689453,149.77999877929688,145.36000061035156,146.44000244140625,139.9564666748047,2867400,BX
2021-11-22,147.0500030517578,149.69000244140625,144.27999877929688,144.38999938964844,137.99722290039062,4546200,BX
2021-11-23,143.52999877929688,146.7100067138672,142.88999938964844,145.52000427246094,139.07717895507812,2801900,BX
2021-11-24,143.8800048828125,148.47000122070312,142.75,148.22999572753906,141.6671905517578,2751700,BX
2021-11-26,144.27999877929688,145.08999633789062,143.17999267578125,143.80999755859375,137.44290161132812,2670600,BX
2021-11-29,146.1999969482422,149.50999450683594,146.08999633789062,148.8800048828125,142.28842163085938,3354100,BX
2021-11-30,148.14999389648438,148.5500030517578,141.4499969482422,141.4499969482422,135.1873779296875,14190800,BX
2021-12-01,144.0,146.0399932861328,137.1199951171875,137.64999389648438,131.5556182861328,4724700,BX
2021-12-02,137.2100067138672,142.2899932861328,135.6699981689453,141.24000549316406,134.98667907714844,3218500,BX
2021-12-03,142.61000061035156,143.41000366210938,133.0,135.25,129.2618865966797,4434800,BX
2021-12-06,135.0,135.4499969482422,130.19000244140625,134.72000122070312,128.75534057617188,4793800,BX
2021-12-07,137.85000610351562,141.47999572753906,137.6999969482422,139.3300018310547,133.16123962402344,3033600,BX
2021-12-08,134.32000732421875,136.77999877929688,133.85000610351562,135.33999633789062,129.347900390625,7133300,BX
2021-12-09,135.3699951171875,136.39999389648438,133.9199981689453,133.99000549316406,128.0576629638672,3896000,BX
2021-12-10,135.57000732421875,136.1300048828125,132.3300018310547,133.8000030517578,127.8760757446289,2351900,BX
2021-12-13,134.27000427246094,135.17999267578125,128.72000122070312,129.0,123.2885971069336,4793000,BX
2021-12-14,127.0,129.69000244140625,123.31999969482422,126.70999908447266,121.0999755859375,7265800,BX
2021-12-15,127.5999984741211,128.5,123.87000274658203,127.87000274658203,122.20862579345703,4182500,BX
2021-12-16,130.0,130.83999633789062,122.1500015258789,123.93000030517578,118.44306182861328,4320200,BX
2021-12-17,122.0,124.20999908447266,119.66000366210938,123.2699966430664,117.8122787475586,4565900,BX
2021-12-20,118.33000183105469,120.55999755859375,117.0,119.72000122070312,114.41946411132812,5599800,BX
2021-12-21,121.19999694824219,123.45999908447266,120.27999877929688,123.41999816894531,117.95564270019531,3582200,BX
2021-12-22,123.5,130.97999572753906,123.5,130.50999450683594,124.73172760009766,5404500,BX
2021-12-23,130.82000732421875,135.5,130.3699951171875,135.0,129.02294921875,4729500,BX
2021-12-27,134.75,135.47999572753906,133.44000244140625,135.10000610351562,129.1185302734375,2558200,BX
2021-12-28,135.13999938964844,136.4600067138672,131.35000610351562,131.3800048828125,125.56322479248047,2745400,BX
2021-12-29,131.30999755859375,131.49000549316406,127.9000015258789,128.50999450683594,122.82029724121094,4076500,BX
2021-12-30,128.61000061035156,130.44000244140625,128.30999755859375,128.5,122.81072998046875,2164800,BX
2021-12-31,128.47000122070312,130.14999389648438,127.91000366210938,129.38999938964844,123.66131591796875,1553600,BX
2022-01-03,130.0,130.25,125.91000366210938,126.62999725341797,121.02351379394531,3901500,BX
2022-01-04,127.61000061035156,127.62999725341797,123.80000305175781,124.94000244140625,119.40834045410156,3769400,BX
2022-01-05,124.6500015258789,124.88999938964844,117.25,117.79000091552734,112.57491302490234,6376600,BX
2022-01-06,116.68000030517578,119.98999786376953,115.54000091552734,119.16000366210938,113.88426208496094,4678300,BX
2022-01-07,118.83000183105469,119.98999786376953,116.3499984741211,116.6500015258789,111.48538208007812,2963200,BX
2022-01-10,115.68000030517578,115.7699966430664,111.79000091552734,114.72000122070312,109.64083099365234,7798500,BX
2022-01-11,115.7699966430664,121.63999938964844,115.58999633789062,121.30000305175781,115.92951202392578,4460500,BX
2022-01-12,122.16999816894531,124.38999938964844,120.80000305175781,122.33999633789062,116.9234619140625,4740300,BX
2022-01-13,122.61000061035156,123.5,118.3499984741211,118.94000244140625,113.67399597167969,3731300,BX
2022-01-14,116.06999969482422,117.73999786376953,114.30999755859375,116.12000274658203,110.97885131835938,4125500,BX
2022-01-18,114.0,115.20999908447266,112.88999938964844,113.91999816894531,108.87625122070312,3760900,BX
2022-01-19,115.83000183105469,115.87000274658203,112.12000274658203,112.26000213623047,107.28975677490234,3006500,BX
2022-01-20,113.87000274658203,115.55999755859375,111.3499984741211,111.55999755859375,106.62073516845703,4611000,BX
2022-01-21,110.0999984741211,112.94000244140625,109.51000213623047,109.77999877929688,104.91954803466797,5031300,BX
2022-01-24,104.81999969482422,109.69000244140625,101.6500015258789,109.38999938964844,104.54681396484375,9540200,BX
2022-01-25,106.48999786376953,111.44000244140625,106.0,110.23999786376953,105.35917663574219,6382100,BX
2022-01-26,112.75,115.23999786376953,110.25,111.47000122070312,106.53472137451172,6968600,BX
2022-01-27,116.3499984741211,121.75,116.3499984741211,119.04000091552734,113.76956939697266,9357800,BX
2022-01-28,120.80999755859375,124.27999877929688,116.80000305175781,124.27999877929688,118.77757263183594,6100900,BX
2022-01-31,125.77999877929688,132.13999938964844,125.19999694824219,131.97000122070312,126.12711334228516,8759100,BX
2022-02-01,134.66000366210938,135.25,131.08999633789062,134.9499969482422,128.9751434326172,7124800,BX
2022-02-02,136.85000610351562,138.9499969482422,134.22000122070312,137.97999572753906,131.8710174560547,5154000,BX
2022-02-03,134.9600067138672,135.1199951171875,132.33999633789062,134.08999633789062,128.15322875976562,5445300,BX
2022-02-04,132.5,133.32000732421875,130.25999450683594,132.25,127.77642822265625,5632500,BX
2022-02-07,131.55999755859375,132.5500030517578,129.25,131.63999938964844,127.18706512451172,5021800,BX
2022-02-08,130.41000366210938,130.8300018310547,126.37999725341797,128.7100067138672,124.35618591308594,4605900,BX
2022-02-09,131.2100067138672,134.97999572753906,130.5800018310547,134.60000610351562,130.0469512939453,7518900,BX
2022-02-10,131.50999450683594,138.2899932861328,129.83999633789062,134.52999877929688,129.9793243408203,6082000,BX
2022-02-11,131.8000030517578,132.75,122.5199966430664,123.56999969482422,119.39004516601562,9209800,BX
2022-02-14,123.47000122070312,124.30000305175781,119.9000015258789,121.19999694824219,117.10021209716797,6527700,BX
2022-02-15,125.30000305175781,125.7699966430664,123.20999908447266,124.94999694824219,120.7233657836914,5018300,BX
2022-02-16,124.29000091552734,127.58999633789062,123.08999633789062,126.77999877929688,122.49146270751953,2921800,BX
2022-02-17,125.58000183105469,126.8499984741211,122.44000244140625,122.62999725341797,118.48184204101562,2808900,BX
2022-02-18,122.55999755859375,125.77999877929688,122.12999725341797,123.86000061035156,119.67024230957031,3832600,BX
2022-02-22,122.16999816894531,124.98999786376953,119.8499984741211,121.62000274658203,117.50601196289062,3469900,BX
2022-02-23,123.30000305175781,125.63999938964844,120.44999694824219,120.83000183105469,116.74272918701172,2932700,BX
2022-02-24,115.22000122070312,122.08000183105469,113.16000366210938,121.27999877929688,117.17750549316406,5967900,BX
2022-02-25,123.12000274658203,129.27000427246094,122.87000274658203,128.77999877929688,124.42381286621094,5395200,BX
2022-02-28,125.81999969482422,128.5,125.5999984741211,127.47000122070312,123.15812683105469,4302600,BX
2022-03-01,126.5199966430664,128.35000610351562,123.08999633789062,123.76000213623047,119.57361602783203,3311700,BX
2022-03-02,125.33999633789062,131.0500030517578,124.08999633789062,130.22000122070312,125.81510162353516,4092500,BX
2022-03-03,130.1300048828125,131.0,125.12000274658203,125.8499984741211,121.5929183959961,3738300,BX
2022-03-04,124.1500015258789,124.98999786376953,118.88999938964844,121.16000366210938,117.06156921386719,6557200,BX
2022-03-07,119.30000305175781,120.33999633789062,109.01000213623047,109.04000091552734,105.35154724121094,8283100,BX
2022-03-08,109.22000122070312,112.58000183105469,106.44000244140625,108.62000274658203,104.94575500488281,5953800,BX
2022-03-09,115.2300033569336,117.3499984741211,112.91999816894531,116.13999938964844,112.21138000488281,4024100,BX
2022-03-10,113.91000366210938,117.66999816894531,112.80999755859375,116.86000061035156,112.90702056884766,3225500,BX
2022-03-11,118.44000244140625,119.02999877929688,115.93000030517578,116.05000305175781,112.12442779541016,2993700,BX
2022-03-14,115.0999984741211,115.76000213623047,108.30999755859375,108.76000213623047,105.08102416992188,5560200,BX
2022-03-15,110.62999725341797,111.4000015258789,108.37999725341797,109.72000122070312,106.00855255126953,4359700,BX
2022-03-16,112.69000244140625,117.58999633789062,110.63999938964844,116.05000305175781,112.12442779541016,6124500,BX
2022-03-17,115.06999969482422,120.66999816894531,114.80999755859375,119.93000030517578,115.87317657470703,4999200,BX
2022-03-18,120.7300033569336,123.83999633789062,120.0999984741211,122.8499984741211,118.69439697265625,10598800,BX
2022-03-21,122.0199966430664,124.27999877929688,120.43000030517578,122.62000274658203,118.4721908569336,4758200,BX
2022-03-22,123.97000122070312,127.19999694824219,123.16999816894531,126.12999725341797,121.86344909667969,3629100,BX
2022-03-23,125.02999877929688,126.51000213623047,123.36000061035156,123.77999877929688,119.59294128417969,2405800,BX
2022-03-24,125.29000091552734,126.23999786376953,123.41000366210938,125.69999694824219,121.447998046875,2710700,BX
2022-03-25,125.87999725341797,126.72000122070312,122.97000122070312,123.80000305175781,119.61226654052734,2681600,BX
2022-03-28,124.55000305175781,126.27999877929688,121.95999908447266,124.52999877929688,120.31756591796875,2568800,BX
2022-03-29,127.54000091552734,132.55999755859375,127.22000122070312,131.77999877929688,127.32232666015625,4988100,BX
2022-03-30,130.8800048828125,130.91000366210938,126.54000091552734,127.2300033569336,122.9262466430664,3478600,BX
2022-03-31,128.0399932861328,129.89999389648438,126.91999816894531,126.94000244140625,122.64605712890625,4235000,BX
2022-04-01,127.31999969482422,128.1699981689453,126.0999984741211,128.1300048828125,123.7957992553711,2271800,BX
2022-04-04,128.8000030517578,132.92999267578125,128.7100067138672,130.57000732421875,126.15326690673828,2662700,BX
2022-04-05,129.72999572753906,130.13999938964844,123.0199966430664,123.61000061035156,119.42869567871094,3651200,BX
2022-04-06,123.0,123.0,117.12999725341797,118.23999786376953,114.24034118652344,4792200,BX
2022-04-07,116.0,117.08000183105469,112.66000366210938,115.63999938964844,111.7282943725586,6040300,BX
2022-04-08,115.61000061035156,118.30000305175781,114.75,114.97000122070312,111.08096313476562,2695300,BX
2022-04-11,113.16000366210938,114.12999725341797,111.3499984741211,112.80000305175781,108.98436737060547,3749000,BX
2022-04-12,115.0199966430664,117.98999786376953,112.37999725341797,113.43000030517578,109.59304809570312,2945300,BX
2022-04-13,113.77999877929688,116.55000305175781,113.43000030517578,116.44000244140625,112.50122833251953,2950700,BX
2022-04-14,116.91000366210938,117.48999786376953,112.9000015258789,112.9800033569336,109.15827178955078,2624600,BX
2022-04-18,112.80000305175781,113.3499984741211,110.55000305175781,111.98999786376953,108.20175170898438,2353300,BX
2022-04-19,112.29000091552734,117.9800033569336,111.95999908447266,117.4800033569336,113.50605010986328,3306300,BX
2022-04-20,118.69000244140625,122.25,117.88999938964844,120.38999938964844,116.31761932373047,5236400,BX
2022-04-21,126.11000061035156,126.80000305175781,112.19000244140625,112.62000274658203,108.8104476928711,8310100,BX
2022-04-22,113.0,114.43000030517578,110.54000091552734,110.58999633789062,106.84911346435547,7339300,BX
2022-04-25,109.5,112.7699966430664,105.83000183105469,112.5199966430664,108.71382904052734,4666800,BX
2022-04-26,111.86000061035156,112.41999816894531,107.16999816894531,107.27999877929688,103.65108489990234,3926800,BX
2022-04-27,107.66999816894531,109.94000244140625,106.22000122070312,107.47000122070312,103.83465576171875,3068100,BX
2022-04-28,108.98999786376953,109.91000366210938,104.27999877929688,108.29000091552734,104.62692260742188,4198200,BX
2022-04-29,106.58999633789062,108.9000015258789,101.41000366210938,101.56999969482422,99.34519958496094,5109700,BX
2022-05-02,101.56999969482422,106.52999877929688,101.36000061035156,105.80000305175781,103.48255157470703,7478800,BX
2022-05-03,105.04000091552734,108.68000030517578,104.66000366210938,107.62000274658203,105.26268768310547,3995300,BX
2022-05-04,108.02999877929688,111.93000030517578,105.25,111.5999984741211,109.15550231933594,4283300,BX
2022-05-05,110.16000366210938,111.19999694824219,103.37000274658203,104.95999908447266,102.66094970703125,6325800,BX
2022-05-06,104.1500015258789,104.83000183105469,99.58999633789062,101.48999786376953,99.26695251464844,5945600,BX
2022-05-09,99.3499984741211,102.44999694824219,96.19999694824219,96.66000366210938,94.5427474975586,8106800,BX
2022-05-10,101.25,102.16000366210938,96.47000122070312,99.0199966430664,96.8510513305664,5417000,BX
2022-05-11,97.19000244140625,101.69000244140625,95.0199966430664,96.69999694824219,94.58187103271484,5529000,BX
2022-05-12,95.2699966430664,99.54000091552734,93.58999633789062,99.41999816894531,97.24229431152344,6275800,BX
2022-05-13,101.58999633789062,108.45999908447266,101.54000091552734,107.81999969482422,105.45829772949219,6445800,BX
2022-05-16,106.7300033569336,107.4800033569336,104.3499984741211,104.69999694824219,102.4066390991211,3841600,BX
2022-05-17,108.05000305175781,108.66000366210938,106.08000183105469,107.7300033569336,105.37027740478516,3401100,BX
2022-05-18,105.63999938964844,107.16000366210938,103.18000030517578,103.54000091552734,101.27204895019531,4142100,BX
2022-05-19,101.79000091552734,105.25,101.41000366210938,104.58000183105469,102.28927612304688,4129500,BX
2022-05-20,106.37000274658203,108.77999877929688,103.79000091552734,107.56999969482422,105.21377563476562,4775700,BX
2022-05-23,108.5999984741211,108.7300033569336,105.66000366210938,108.44999694824219,106.07450103759766,4463300,BX
2022-05-24,105.61000061035156,108.18000030517578,103.31999969482422,107.9000015258789,105.53655242919922,6344600,BX
2022-05-25,105.97000122070312,112.33000183105469,105.4000015258789,111.05000305175781,108.6175537109375,4701900,BX
2022-05-26,111.87999725341797,118.75,111.20999908447266,118.30000305175781,115.70874786376953,6722100,BX
2022-05-27,119.72000122070312,121.38999938964844,118.54000091552734,121.04000091552734,118.38872528076172,6322600,BX
2022-05-31,119.76000213623047,120.30000305175781,116.19999694824219,117.79000091552734,115.20991516113281,7242100,BX
2022-06-01,117.97000122070312,119.29000091552734,114.94999694824219,116.08999633789062,113.54714965820312,2768800,BX
2022-06-02,116.47000122070312,122.47000122070312,115.56999969482422,121.70999908447266,119.04405212402344,4375300,BX
2022-06-03,119.80999755859375,123.18000030517578,119.26000213623047,121.3499984741211,118.69194030761719,2845800,BX
2022-06-06,118.01000213623047,119.81999969482422,115.9000015258789,118.80000305175781,116.19779968261719,4956300,BX
2022-06-07,118.1500015258789,120.22000122070312,117.26000213623047,119.83000183105469,117.20523834228516,3156600,BX
2022-06-08,118.55999755859375,118.80000305175781,115.66999816894531,116.4000015258789,113.8503646850586,3623800,BX
2022-06-09,116.16999816894531,116.16999816894531,113.45999908447266,113.8499984741211,111.35621643066406,4258900,BX
2022-06-10,110.37999725341797,110.97000122070312,105.47000122070312,107.62999725341797,105.2724609375,5445000,BX
2022-06-13,102.18000030517578,102.7699966430664,96.97000122070312,97.5199966430664,95.3839111328125,8145200,BX
2022-06-14,98.0,100.0999984741211,94.5199966430664,95.41999816894531,93.32991027832031,7031700,BX
2022-06-15,96.94999694824219,99.13999938964844,94.80999755859375,96.80000305175781,94.6796875,8672900,BX
2022-06-16,93.37000274658203,93.47000122070312,87.38999938964844,89.68000030517578,87.71563720703125,9253200,BX
2022-06-17,90.38999938964844,92.55000305175781,89.05000305175781,90.25,88.27315521240234,8031900,BX
2022-06-21,92.5,93.69999694824219,91.12999725341797,91.2300033569336,89.23169708251953,7361400,BX
2022-06-22,89.33000183105469,92.80000305175781,89.04000091552734,91.26000213623047,89.26103973388672,5238300,BX
2022-06-23,92.33999633789062,95.37000274658203,90.66000366210938,93.3499984741211,91.30525207519531,5501700,BX
2022-06-24,95.01000213623047,98.93000030517578,95.01000213623047,98.87000274658203,96.704345703125,5545500,BX
2022-06-27,99.68000030517578,100.69999694824219,97.30999755859375,97.87000274658203,95.72624969482422,3918900,BX
2022-06-28,99.08000183105469,100.47000122070312,93.66999816894531,94.83999633789062,92.76261138916016,4101100,BX
2022-06-29,94.58000183105469,94.94999694824219,90.4800033569336,91.06999969482422,89.07518768310547,4089100,BX
2022-06-30,89.0,92.02999877929688,86.97000122070312,91.2300033569336,89.23169708251953,4637600,BX
2022-07-01,90.44000244140625,93.06999969482422,89.91999816894531,92.83000183105469,90.79664611816406,2687300,BX
2022-07-05,90.68000030517578,94.54000091552734,89.16000366210938,94.02999877929688,91.97035217285156,3761000,BX
2022-07-06,94.19000244140625,96.69000244140625,92.30000305175781,93.97000122070312,91.91167449951172,3368400,BX
2022-07-07,95.5,97.94000244140625,95.37000274658203,97.36000061035156,95.2274169921875,2761000,BX
2022-07-08,96.76000213623047,97.87000274658203,94.73999786376953,96.13999938964844,94.03414154052734,2411700,BX
2022-07-11,95.16999816894531,95.58999633789062,93.5999984741211,95.20999908447266,93.12451171875,3233000,BX
2022-07-12,94.62999725341797,96.5999984741211,93.44999694824219,94.0199966430664,91.96057891845703,2423100,BX
2022-07-13,91.36000061035156,93.06999969482422,88.13999938964844,91.4000015258789,89.39796447753906,3657700,BX
2022-07-14,89.58000183105469,89.95999908447266,87.7699966430664,89.62999725341797,87.66673278808594,4610800,BX
2022-07-15,91.9800033569336,93.69000244140625,88.94000244140625,93.0,90.9629135131836,4294800,BX
2022-07-18,95.05999755859375,95.80000305175781,93.04000091552734,93.1500015258789,91.10963439941406,2949000,BX
2022-07-19,94.41000366210938,99.45999908447266,94.41000366210938,98.97000122070312,96.80215454101562,5205000,BX
2022-07-20,99.12000274658203,102.16999816894531,98.38999938964844,101.0999984741211,98.88549041748047,4635900,BX
2022-07-21,98.5,98.5,93.45999908447266,97.87999725341797,95.73603057861328,8774100,BX
2022-07-22,98.0,101.19000244140625,96.01000213623047,96.43000030517578,94.31778717041016,6408600,BX
2022-07-25,96.0,97.43000030517578,95.12000274658203,97.26000213623047,95.12960815429688,4640500,BX
2022-07-26,96.76000213623047,96.91000366210938,93.36000061035156,93.5999984741211,91.54977416992188,4155000,BX
2022-07-27,94.94000244140625,98.2699966430664,93.18000030517578,97.72000122070312,95.57953643798828,4353000,BX
2022-07-28,97.7300033569336,102.54000091552734,97.70999908447266,102.4800033569336,100.23527526855469,5444200,BX
2022-07-29,101.0,103.48999786376953,100.75,102.06999969482422,101.08698272705078,5443600,BX
2022-08-01,100.25,104.69000244140625,100.01000213623047,103.23999786376953,102.24571228027344,3569600,BX
2022-08-02,102.0,102.44999694824219,99.62999725341797,100.56999969482422,99.60143280029297,3436400,BX
2022-08-03,102.41999816894531,102.41999816894531,100.30999755859375,101.08999633789062,100.11641693115234,3350100,BX
2022-08-04,101.23999786376953,102.8499984741211,99.16999816894531,102.83999633789062,101.84956359863281,4474000,BX
2022-08-05,100.41999816894531,102.43000030517578,99.29000091552734,101.19999694824219,100.22535705566406,2621600,BX
2022-08-08,103.01000213623047,104.61000061035156,102.55000305175781,102.70999908447266,101.72081756591797,2829200,BX
2022-08-09,102.12000274658203,102.5,100.1500015258789,100.81999969482422,99.8490219116211,2169900,BX
2022-08-10,103.75,108.83999633789062,103.63999938964844,107.94000244140625,106.90045166015625,5778600,BX
2022-08-11,110.0,110.9000015258789,105.05999755859375,106.01000213623047,104.98904418945312,4185300,BX
2022-08-12,107.9000015258789,108.80000305175781,106.30999755859375,108.79000091552734,107.74226379394531,2541600,BX
2022-08-15,107.69000244140625,110.0,107.13999938964844,108.68000030517578,107.6333236694336,3042800,BX
2022-08-16,107.52999877929688,108.27999877929688,105.48999786376953,107.58000183105469,106.5439224243164,3410400,BX
2022-08-17,105.0,107.2300033569336,104.83999633789062,106.5,105.47431945800781,2263700,BX
2022-08-18,106.30000305175781,107.4000015258789,105.80000305175781,107.33999633789062,106.30622863769531,1720700,BX
2022-08-19,105.58000183105469,105.75,102.5999984741211,103.30000305175781,102.30514526367188,4138300,BX
2022-08-22,100.68000030517578,101.6500015258789,98.93000030517578,101.0,100.02729034423828,3496900,BX
2022-08-23,101.02999877929688,103.6500015258789,101.0199966430664,102.3499984741211,101.36428833007812,2193600,BX
2022-08-24,102.05000305175781,103.94999694824219,101.23999786376953,102.76000213623047,101.77033996582031,2128500,BX
2022-08-25,103.80000305175781,105.45999908447266,103.41000366210938,105.44000244140625,104.42453002929688,1924200,BX
2022-08-26,105.01000213623047,105.62999725341797,98.41000366210938,98.55000305175781,97.60089111328125,5078400,BX
2022-08-29,97.25,97.80000305175781,95.9000015258789,96.19000244140625,95.26361846923828,3380100,BX
2022-08-30,97.0,98.12999725341797,94.30999755859375,95.62000274658203,94.69910430908203,3336700,BX
2022-08-31,96.87999725341797,97.22000122070312,93.77999877929688,93.94000244140625,93.03528594970703,3898100,BX
2022-09-01,93.0,94.30999755859375,91.0999984741211,94.1500015258789,93.2432632446289,3770900,BX
2022-09-02,96.51000213623047,96.94999694824219,92.91999816894531,93.81999969482422,92.91643524169922,3628100,BX
2022-09-06,94.58000183105469,95.27999877929688,92.30000305175781,94.08999633789062,93.183837890625,2291400,BX
2022-09-07,93.7699966430664,96.69999694824219,93.61000061035156,96.33999633789062,95.41216278076172,2067000,BX
2022-09-08,95.04000091552734,97.2300033569336,94.73999786376953,96.9000015258789,95.9667739868164,2607600,BX
2022-09-09,97.55999755859375,100.04000091552734,97.2699966430664,99.66999816894531,98.71009826660156,2309800,BX
2022-09-12,100.5,102.4000015258789,100.0,100.81999969482422,99.8490219116211,2292700,BX
2022-09-13,96.76000213623047,96.77999877929688,93.62000274658203,94.37000274658203,93.46114349365234,5168500,BX
2022-09-14,94.9800033569336,96.01000213623047,93.9000015258789,95.36000061035156,94.44160461425781,2670500,BX
2022-09-15,94.75,95.9000015258789,92.5199966430664,94.69999694824219,93.7879638671875,2471100,BX
2022-09-16,92.69999694824219,92.69999694824219,90.70999908447266,92.18000030517578,91.292236328125,5800300,BX
2022-09-19,90.87999725341797,95.1500015258789,90.54000091552734,95.1500015258789,94.23362731933594,3103900,BX
2022-09-20,94.0,94.72000122070312,89.5199966430664,90.94000244140625,90.06417846679688,4239000,BX
2022-09-21,91.93000030517578,94.0,88.7300033569336,88.7699966430664,87.91506958007812,3698200,BX
2022-09-22,88.02999877929688,88.75,84.11000061035156,85.4000015258789,84.57752990722656,7492800,BX
2022-09-23,83.7300033569336,84.16999816894531,82.22000122070312,83.5,82.69583129882812,6475200,BX
2022-09-26,83.06999969482422,84.97000122070312,82.7300033569336,83.16000366210938,82.3591079711914,4251900,BX
2022-09-27,84.98999786376953,86.16999816894531,81.83000183105469,81.94999694824219,81.16075134277344,6076900,BX
2022-09-28,82.61000061035156,86.3499984741211,81.66000366210938,86.01000213623047,85.18165588378906,6560900,BX
2022-09-29,84.3499984741211,85.13999938964844,83.22000122070312,84.45999908447266,83.6465835571289,4411800,BX
2021-09-30,363.5899963378906,364.6400146484375,359.8900146484375,360.1499938964844,353.4205627441406,981600,NOC
2021-10-01,361.7300109863281,362.8900146484375,356.4800109863281,360.9200134277344,354.1761474609375,587800,NOC
2021-10-04,361.6499938964844,367.2900085449219,361.489990234375,365.6700134277344,358.8374328613281,893800,NOC
2021-10-05,365.3800048828125,371.2699890136719,363.79998779296875,369.8800048828125,362.96875,569700,NOC
2021-10-06,368.70001220703125,377.4700012207031,366.57000732421875,377.32000732421875,370.26971435546875,839900,NOC
2021-10-07,378.0,383.8500061035156,378.0,382.70001220703125,375.5491943359375,696200,NOC
2021-10-08,383.2200012207031,390.94000244140625,382.0199890136719,389.7200012207031,382.4380187988281,690300,NOC
2021-10-11,390.0400085449219,396.5799865722656,387.8399963378906,393.1600036621094,385.8137512207031,790200,NOC
2021-10-12,392.6199951171875,394.6499938964844,389.0899963378906,390.07000732421875,382.781494140625,715100,NOC
2021-10-13,389.4800109863281,389.9200134277344,383.5799865722656,388.70001220703125,381.4371032714844,671100,NOC
2021-10-14,390.29998779296875,392.82000732421875,388.94000244140625,389.94000244140625,382.6539001464844,514700,NOC
2021-10-15,391.0799865722656,396.7200012207031,391.0799865722656,395.3599853515625,387.97259521484375,665000,NOC
2021-10-18,393.8999938964844,396.82000732421875,392.5400085449219,393.8900146484375,386.5301513671875,422500,NOC
2021-10-19,395.57000732421875,399.3299865722656,392.8299865722656,399.29998779296875,391.8389892578125,445800,NOC
2021-10-20,398.739990234375,402.010009765625,397.510009765625,400.8800048828125,393.3894958496094,340300,NOC
2021-10-21,400.0,403.3599853515625,396.9700012207031,402.7699890136719,395.2441711425781,398800,NOC
2021-10-22,403.69000244140625,406.30999755859375,400.3699951171875,406.2099914550781,398.6199035644531,524000,NOC
2021-10-25,405.6199951171875,408.0299987792969,403.57000732421875,406.6199951171875,399.022216796875,473900,NOC
2021-10-26,394.6099853515625,398.75,392.67999267578125,396.57000732421875,389.1600646972656,1590200,NOC
2021-10-27,395.1600036621094,396.0400085449219,387.4700012207031,388.1499938964844,380.8973693847656,1009200,NOC
2021-10-28,380.55999755859375,381.3500061035156,354.1499938964844,358.6400146484375,351.93878173828125,2011200,NOC
2021-10-29,352.0,359.6600036621094,352.0,357.2200012207031,350.5452575683594,1351100,NOC
2021-11-01,357.0,360.79998779296875,352.9200134277344,354.8500061035156,348.2195739746094,777800,NOC
2021-11-02,357.0,358.2699890136719,350.3399963378906,353.20001220703125,346.6003723144531,933300,NOC
2021-11-03,350.0199890136719,354.75,349.5,354.1099853515625,347.4933776855469,675300,NOC
2021-11-04,353.2699890136719,359.5400085449219,353.2699890136719,356.6600036621094,349.9957580566406,988900,NOC
2021-11-05,361.0,366.5400085449219,358.5299987792969,364.3699951171875,357.5616760253906,1105800,NOC
2021-11-08,365.0,365.4599914550781,360.3599853515625,363.2699890136719,356.48223876953125,523900,NOC
2021-11-09,363.70001220703125,365.95001220703125,360.6300048828125,364.5199890136719,357.7088928222656,550400,NOC
2021-11-10,363.7900085449219,366.8999938964844,361.3699951171875,362.1000061035156,355.3340759277344,562500,NOC
2021-11-11,361.04998779296875,361.6000061035156,357.0,359.94000244140625,353.2144775390625,475400,NOC
2021-11-12,359.6099853515625,360.8800048828125,358.3800048828125,359.6499938964844,352.92987060546875,493300,NOC
2021-11-15,360.5,361.5899963378906,359.2699890136719,360.0,353.2733459472656,961600,NOC
2021-11-16,360.4599914550781,361.2300109863281,354.57000732421875,354.6000061035156,347.9742431640625,801100,NOC
2021-11-17,355.44000244140625,356.7799987792969,353.760009765625,353.9599914550781,347.34619140625,784800,NOC
2021-11-18,354.3599853515625,354.3599853515625,345.8999938964844,351.4200134277344,344.8536682128906,1438900,NOC
2021-11-19,351.6300048828125,354.5,347.69000244140625,353.1300048828125,346.5317077636719,789000,NOC
2021-11-22,354.44000244140625,365.3399963378906,353.3299865722656,363.1499938964844,356.3644714355469,943000,NOC
2021-11-23,363.5899963378906,368.25,362.010009765625,364.2099914550781,357.4046630859375,776000,NOC
2021-11-24,364.3900146484375,368.29998779296875,360.79998779296875,361.3699951171875,354.61773681640625,607000,NOC
2021-11-26,352.7900085449219,357.2900085449219,351.7300109863281,353.9800109863281,348.8815612792969,524200,NOC
2021-11-29,355.32000732421875,358.79998779296875,352.6300048828125,356.3900146484375,351.2568664550781,532700,NOC
2021-11-30,354.1099853515625,354.7900085449219,348.3299865722656,348.79998779296875,343.7761535644531,1276200,NOC
2021-12-01,349.6199951171875,352.9200134277344,345.9100036621094,345.9800109863281,340.996826171875,712000,NOC
2021-12-02,348.44000244140625,355.79998779296875,347.8699951171875,352.57000732421875,347.49188232421875,700700,NOC
2021-12-03,352.6000061035156,358.1600036621094,352.6000061035156,357.8399963378906,352.68597412109375,746400,NOC
2021-12-06,361.2200012207031,367.3599853515625,360.010009765625,363.9599914550781,358.71783447265625,1096000,NOC
2021-12-07,363.1300048828125,365.07000732421875,360.75,362.6700134277344,357.4464111328125,919200,NOC
2021-12-08,363.5400085449219,367.3299865722656,362.3599853515625,364.0899963378906,358.8459777832031,467400,NOC
2021-12-09,362.5899963378906,368.3500061035156,360.8900146484375,367.8599853515625,362.5616455078125,753700,NOC
2021-12-10,368.20001220703125,371.8599853515625,366.0,371.05999755859375,365.715576171875,480300,NOC
2021-12-13,371.2200012207031,378.95001220703125,370.8999938964844,377.3299865722656,371.895263671875,904700,NOC
2021-12-14,376.6499938964844,382.32000732421875,375.4800109863281,376.2200012207031,370.8012390136719,906700,NOC
2021-12-15,376.739990234375,379.6600036621094,374.20001220703125,378.82000732421875,373.36376953125,672000,NOC
2021-12-16,380.19000244140625,383.07000732421875,377.5199890136719,378.7200012207031,373.2652587890625,721400,NOC
2021-12-17,379.4800109863281,380.5400085449219,376.5299987792969,377.4599914550781,372.02337646484375,1139400,NOC
2021-12-20,376.2099914550781,377.1700134277344,367.0,369.95001220703125,364.6215515136719,860800,NOC
2021-12-21,371.42999267578125,380.19000244140625,370.9800109863281,378.489990234375,373.0385437011719,798300,NOC
2021-12-22,378.489990234375,381.0,378.489990234375,379.80999755859375,374.3395690917969,715200,NOC
2021-12-23,380.5199890136719,384.1700134277344,380.010009765625,381.1700134277344,375.6799621582031,610500,NOC
2021-12-27,381.489990234375,384.82000732421875,381.19000244140625,384.2099914550781,378.6761474609375,362200,NOC
2021-12-28,382.70001220703125,387.95001220703125,382.010009765625,385.3299865722656,379.7800598144531,307800,NOC
2021-12-29,385.3299865722656,386.75,384.2200012207031,384.989990234375,379.4449462890625,365200,NOC
2021-12-30,385.75,387.7300109863281,384.20001220703125,384.5299987792969,378.99151611328125,375900,NOC
2021-12-31,384.010009765625,388.2099914550781,383.989990234375,387.07000732421875,381.4949645996094,414100,NOC
2022-01-03,386.95001220703125,388.07000732421875,382.739990234375,385.5299987792969,379.9771728515625,662100,NOC
2022-01-04,387.5400085449219,397.8500061035156,387.5400085449219,396.989990234375,391.2720947265625,740500,NOC
2022-01-05,391.0400085449219,399.57000732421875,390.17999267578125,394.989990234375,389.3008728027344,1072500,NOC
2022-01-06,397.55999755859375,399.8299865722656,394.3999938964844,397.2699890136719,391.5480651855469,764300,NOC
2022-01-07,398.32000732421875,401.1499938964844,396.0799865722656,400.4200134277344,394.6527099609375,908600,NOC
2022-01-10,405.0,406.8399963378906,399.239990234375,402.2300109863281,396.4366149902344,1018100,NOC
2022-01-11,397.70001220703125,401.69000244140625,395.5,400.6000061035156,394.8301086425781,605000,NOC
2022-01-12,401.32000732421875,402.2300109863281,393.6499938964844,395.5299987792969,389.8330993652344,714800,NOC
2022-01-13,395.5299987792969,399.8699951171875,394.3699951171875,397.6099853515625,391.8831787109375,665300,NOC
2022-01-14,397.2799987792969,404.0,395.8800048828125,403.45001220703125,397.6390686035156,936100,NOC
2022-01-18,403.3399963378906,404.0,395.8900146484375,401.6300048828125,395.84527587890625,774800,NOC
2022-01-19,403.04998779296875,408.9700012207031,401.4800109863281,401.6499938964844,395.8649597167969,570100,NOC
2022-01-20,401.489990234375,404.3999938964844,396.9800109863281,397.4100036621094,391.6860656738281,843900,NOC
2022-01-21,399.760009765625,407.6000061035156,397.82000732421875,398.80999755859375,393.0658874511719,928100,NOC
2022-01-24,398.0,404.75,394.7300109863281,403.05999755859375,397.2546691894531,1303300,NOC
2022-01-25,399.7099914550781,405.57000732421875,393.010009765625,403.17999267578125,397.3728942871094,987700,NOC
2022-01-26,402.5199890136719,408.75,399.19000244140625,403.2300109863281,397.4222106933594,1111000,NOC
2022-01-27,389.75,391.20001220703125,371.3599853515625,373.989990234375,368.6033630371094,1797900,NOC
2022-01-28,370.45001220703125,380.739990234375,369.3399963378906,380.20001220703125,374.72393798828125,921000,NOC
2022-01-31,376.760009765625,378.1400146484375,366.8800048828125,369.8999938964844,364.5722351074219,1141900,NOC
2022-02-01,369.8900146484375,371.92999267578125,364.6199951171875,370.5799865722656,365.2424621582031,898400,NOC
2022-02-02,367.3999938964844,371.9200134277344,365.25,370.9800109863281,365.6367492675781,764800,NOC
2022-02-03,372.5,374.79998779296875,368.0,373.80999755859375,368.42596435546875,676100,NOC
2022-02-04,372.29998779296875,374.9200134277344,367.0,369.75,364.4244689941406,532400,NOC
2022-02-07,370.5400085449219,375.6000061035156,368.2099914550781,373.1600036621094,367.7853088378906,539800,NOC
2022-02-08,374.2900085449219,380.0,371.6600036621094,379.32000732421875,373.85662841796875,607500,NOC
2022-02-09,380.1099853515625,384.6700134277344,379.6199951171875,384.3599853515625,378.8240051269531,702800,NOC
2022-02-10,382.760009765625,386.3399963378906,379.92999267578125,382.0199890136719,376.5177001953125,906000,NOC
2022-02-11,382.989990234375,401.2200012207031,380.260009765625,399.32000732421875,393.56854248046875,1772600,NOC
2022-02-14,397.0,397.3399963378906,382.7799987792969,390.6000061035156,384.9741516113281,1709900,NOC
2022-02-15,387.17999267578125,388.9200134277344,380.29998779296875,384.7699890136719,379.22808837890625,787600,NOC
2022-02-16,384.989990234375,394.260009765625,384.79998779296875,393.6600036621094,387.9900817871094,1086100,NOC
2022-02-17,392.7699890136719,401.3599853515625,391.4100036621094,398.1099853515625,392.3759460449219,887800,NOC
2022-02-18,397.5,399.4700012207031,391.07000732421875,391.25,385.61474609375,1472200,NOC
2022-02-22,394.8699951171875,396.510009765625,386.8800048828125,390.7300109863281,385.1022644042969,719200,NOC
2022-02-23,392.3999938964844,394.6000061035156,384.8399963378906,386.0799865722656,380.51922607421875,666100,NOC
2022-02-24,395.6199951171875,402.8999938964844,389.989990234375,395.489990234375,389.793701171875,1548300,NOC
2022-02-25,393.3399963378906,411.0799865722656,393.3399963378906,409.6700134277344,405.37872314453125,1260000,NOC
2022-02-28,414.30999755859375,442.94000244140625,413.92999267578125,442.1400146484375,437.5086364746094,2603800,NOC
2022-03-01,444.3299865722656,457.0899963378906,443.7200012207031,456.1000061035156,451.3223876953125,2236300,NOC
2022-03-02,451.7699890136719,457.5400085449219,436.05999755859375,453.3900146484375,448.6407470703125,1784400,NOC
2022-03-03,452.3999938964844,455.0899963378906,441.3699951171875,449.69000244140625,444.9795227050781,1426100,NOC
2022-03-04,454.1400146484375,472.94000244140625,450.010009765625,468.57000732421875,463.6617736816406,1675700,NOC
2022-03-07,472.4200134277344,490.82000732421875,471.95001220703125,477.95001220703125,472.9435119628906,2401800,NOC
2022-03-08,476.1600036621094,477.7900085449219,448.20001220703125,449.2099914550781,444.5045471191406,2448200,NOC
2022-03-09,441.5199890136719,456.8399963378906,437.45001220703125,449.9200134277344,445.2071228027344,1730700,NOC
2022-03-10,450.489990234375,463.1199951171875,441.8399963378906,444.6099853515625,439.9527282714844,1442900,NOC
2022-03-11,447.67999267578125,449.8599853515625,435.69000244140625,436.29998779296875,431.7297668457031,1175900,NOC
2022-03-14,439.29998779296875,442.6499938964844,431.2300109863281,441.4200134277344,436.796142578125,913600,NOC
2022-03-15,443.5400085449219,448.3699951171875,436.8699951171875,447.82000732421875,443.129150390625,827500,NOC
2022-03-16,430.4200134277344,443.1099853515625,416.2300109863281,424.42999267578125,419.9841003417969,1878000,NOC
2022-03-17,431.0400085449219,434.989990234375,424.6199951171875,428.79998779296875,424.3083190917969,978400,NOC
2022-03-18,428.0400085449219,433.4100036621094,424.3500061035156,427.95001220703125,423.46728515625,1826100,NOC
2022-03-21,435.239990234375,448.2699890136719,432.1099853515625,446.6000061035156,441.9219055175781,1293500,NOC
2022-03-22,447.1099853515625,448.0,438.5400085449219,446.29998779296875,441.625,741300,NOC
2022-03-23,448.0,452.0,442.5199890136719,446.9200134277344,442.2385559082031,587100,NOC
2022-03-24,446.989990234375,455.1400146484375,446.0799865722656,454.57000732421875,449.80841064453125,665100,NOC
2022-03-25,453.3599853515625,460.42999267578125,453.3599853515625,458.17999267578125,453.3805847167969,480000,NOC
2022-03-28,453.8599853515625,455.79998779296875,444.6000061035156,446.79998779296875,442.1197814941406,661200,NOC
2022-03-29,434.69000244140625,450.6099853515625,431.3800048828125,446.30999755859375,441.6349182128906,893800,NOC
2022-03-30,449.489990234375,456.489990234375,448.489990234375,453.3299865722656,448.5813903808594,624000,NOC
2022-03-31,449.9700012207031,457.92999267578125,446.70001220703125,447.2200012207031,442.535400390625,648000,NOC
2022-04-01,446.5799865722656,454.8599853515625,444.05999755859375,454.7900085449219,450.026123046875,699200,NOC
2022-04-04,455.42999267578125,456.54998779296875,444.3699951171875,452.2900085449219,447.5522766113281,713300,NOC
2022-04-05,450.489990234375,463.5,450.489990234375,454.010009765625,449.2543029785156,576200,NOC
2022-04-06,455.0,466.4200134277344,454.8800048828125,461.4599914550781,456.626220703125,806400,NOC
2022-04-07,460.0,472.6400146484375,459.0299987792969,470.7699890136719,465.8387145996094,761600,NOC
2022-04-08,472.760009765625,477.260009765625,459.3500061035156,463.6600036621094,458.8031921386719,909500,NOC
2022-04-11,466.3800048828125,470.95001220703125,461.70001220703125,462.1400146484375,457.29913330078125,869000,NOC
2022-04-12,463.30999755859375,466.67999267578125,459.32000732421875,463.2799987792969,458.4271545410156,632600,NOC
2022-04-13,468.0,470.05999755859375,460.3299865722656,464.5199890136719,459.6541442871094,563000,NOC
2022-04-14,468.4800109863281,470.25,463.3399963378906,467.20001220703125,462.30609130859375,1120300,NOC
2022-04-18,467.20001220703125,473.3699951171875,462.0799865722656,465.5799865722656,460.70306396484375,569300,NOC
2022-04-19,465.70001220703125,473.8500061035156,463.4800109863281,464.4100036621094,459.54534912109375,542500,NOC
2022-04-20,465.9100036621094,469.1300048828125,462.4800109863281,463.3999938964844,458.5459289550781,603500,NOC
2022-04-21,464.6499938964844,465.5299987792969,443.0299987792969,443.45001220703125,438.8049011230469,947900,NOC
2022-04-22,443.739990234375,456.6600036621094,443.6700134277344,447.3999938964844,442.7135009765625,727000,NOC
2022-04-25,443.989990234375,445.0,434.1499938964844,444.0199890136719,439.368896484375,608200,NOC
2022-04-26,444.67999267578125,452.4800109863281,440.4100036621094,442.510009765625,437.874755859375,614300,NOC
2022-04-27,444.17999267578125,450.69000244140625,439.7699890136719,439.7699890136719,435.1634216308594,838400,NOC
2022-04-28,437.0,449.7799987792969,432.3900146484375,445.1700134277344,440.50689697265625,1112400,NOC
2022-04-29,447.6099853515625,449.3399963378906,438.0299987792969,439.3999938964844,434.79730224609375,945600,NOC
2022-05-02,437.1199951171875,444.6300048828125,431.9200134277344,438.6199951171875,434.02545166015625,759900,NOC
2022-05-03,444.45001220703125,453.2300109863281,439.69000244140625,451.25,446.523193359375,1076000,NOC
2022-05-04,453.57000732421875,464.0,450.2699890136719,462.57000732421875,457.724609375,792100,NOC
2022-05-05,463.239990234375,470.2300109863281,457.1499938964844,466.6600036621094,461.77178955078125,1559700,NOC
2022-05-06,464.3800048828125,469.4599914550781,457.67999267578125,468.70001220703125,463.7904052734375,925400,NOC
2022-05-09,465.9599914550781,466.9200134277344,452.3500061035156,453.9800109863281,449.224609375,880700,NOC
2022-05-10,452.45001220703125,456.3500061035156,447.1400146484375,449.9700012207031,445.256591796875,924000,NOC
2022-05-11,449.67999267578125,458.3699951171875,445.07000732421875,446.4800109863281,441.80316162109375,805100,NOC
2022-05-12,448.1199951171875,450.9100036621094,442.70001220703125,450.7799987792969,446.05810546875,942000,NOC
2022-05-13,451.7300109863281,454.45001220703125,447.3399963378906,452.8299865722656,448.08660888671875,576900,NOC
2022-05-16,453.6700134277344,461.32000732421875,452.95001220703125,458.0799865722656,453.2816467285156,586600,NOC
2022-05-17,458.5799865722656,462.2099914550781,453.4800109863281,459.2799987792969,454.4690856933594,580900,NOC
2022-05-18,459.2300109863281,462.2799987792969,451.260009765625,454.8699951171875,450.10528564453125,758100,NOC
2022-05-19,449.3800048828125,453.3900146484375,439.20001220703125,448.5,443.8019714355469,758600,NOC
2022-05-20,450.17999267578125,450.8900146484375,437.5199890136719,443.3299865722656,438.6861267089844,636900,NOC
2022-05-23,446.6499938964844,458.2699890136719,446.29998779296875,456.7699890136719,451.9853515625,561400,NOC
2022-05-24,455.5799865722656,472.44000244140625,455.5799865722656,471.1000061035156,466.1652526855469,794100,NOC
2022-05-25,471.1400146484375,474.4200134277344,467.1600036621094,467.6199951171875,462.7217102050781,594300,NOC
2022-05-26,470.7300109863281,476.489990234375,466.6300048828125,467.42999267578125,462.5337219238281,760400,NOC
2022-05-27,466.1499938964844,471.04998779296875,462.5799865722656,470.760009765625,467.5592956542969,646000,NOC
2022-05-31,465.9700012207031,468.69000244140625,456.8399963378906,467.9700012207031,464.78826904296875,1762600,NOC
2022-06-01,467.7799987792969,471.9100036621094,458.760009765625,464.25,461.0935363769531,798600,NOC
2022-06-02,466.07000732421875,467.0,449.69000244140625,462.8699951171875,459.7229309082031,1151400,NOC
2022-06-03,462.1700134277344,478.6000061035156,462.1700134277344,478.3699951171875,475.1175231933594,872400,NOC
2022-06-06,479.2699890136719,483.94000244140625,477.4599914550781,478.8599853515625,475.60418701171875,586500,NOC
2022-06-07,478.79998779296875,492.29998779296875,476.69000244140625,492.05999755859375,488.7144775390625,742900,NOC
2022-06-08,487.82000732421875,491.5400085449219,472.05999755859375,472.45001220703125,469.2378234863281,853000,NOC
2022-06-09,470.260009765625,471.25,462.42999267578125,462.9200134277344,459.7726135253906,843500,NOC
2022-06-10,459.3500061035156,465.8399963378906,453.0,463.82000732421875,460.6664733886719,964400,NOC
2022-06-13,459.7699890136719,465.760009765625,457.55999755859375,460.67999267578125,457.5478210449219,1328000,NOC
2022-06-14,459.9700012207031,462.9599914550781,448.5400085449219,454.4599914550781,451.3701171875,818500,NOC
2022-06-15,456.260009765625,462.6499938964844,447.69000244140625,458.45001220703125,455.3330078125,874400,NOC
2022-06-16,454.6499938964844,458.739990234375,447.57000732421875,449.0199890136719,445.96710205078125,1055200,NOC
2022-06-17,447.0,451.739990234375,436.07000732421875,443.92999267578125,440.9117126464844,1368400,NOC
2022-06-21,448.6400146484375,464.7799987792969,448.6199951171875,463.7699890136719,460.6167907714844,780500,NOC
2022-06-22,454.2200012207031,464.010009765625,453.010009765625,458.6099853515625,455.49188232421875,539800,NOC
2022-06-23,458.45001220703125,460.6499938964844,449.45001220703125,456.239990234375,453.13800048828125,614400,NOC
2022-06-24,460.0,464.4100036621094,455.6000061035156,463.70001220703125,460.54730224609375,807800,NOC
2022-06-27,461.3800048828125,468.8800048828125,461.2799987792969,466.82000732421875,463.6461181640625,542600,NOC
2022-06-28,468.1300048828125,473.82000732421875,464.1700134277344,464.6700134277344,461.5107116699219,583200,NOC
2022-06-29,468.0,468.0,459.32000732421875,461.80999755859375,458.6701354980469,586900,NOC
2022-06-30,458.1099853515625,480.04998779296875,458.1099853515625,478.57000732421875,475.31622314453125,1355000,NOC
2022-07-01,478.57000732421875,487.8999938964844,473.6300048828125,486.3699951171875,483.0631408691406,607000,NOC
2022-07-05,479.05999755859375,480.20001220703125,455.4599914550781,464.3599853515625,461.20281982421875,1254400,NOC
2022-07-06,464.8900146484375,484.9599914550781,463.489990234375,481.8699951171875,478.59375,899600,NOC
2022-07-07,480.0,486.8599853515625,478.510009765625,479.3800048828125,476.1206970214844,612700,NOC
2022-07-08,480.6400146484375,483.2099914550781,478.6099853515625,480.42999267578125,477.1635437011719,380900,NOC
2022-07-11,478.6199951171875,481.7699890136719,472.6000061035156,475.510009765625,472.2770080566406,497200,NOC
2022-07-12,476.67999267578125,478.4100036621094,467.4800109863281,468.8800048828125,465.69207763671875,534800,NOC
2022-07-13,464.9700012207031,476.9100036621094,464.0,465.20001220703125,462.037109375,531500,NOC
2022-07-14,458.8900146484375,461.75,454.739990234375,458.989990234375,455.8692932128906,571400,NOC
2022-07-15,463.0,463.17999267578125,455.010009765625,461.20001220703125,458.0643005371094,1451900,NOC
2022-07-18,463.0,464.3900146484375,448.20001220703125,449.260009765625,446.20550537109375,706200,NOC
2022-07-19,444.1000061035156,458.260009765625,443.1300048828125,457.3900146484375,454.28021240234375,751300,NOC
2022-07-20,458.0,460.7699890136719,452.1400146484375,456.07000732421875,452.96917724609375,593900,NOC
2022-07-21,454.32000732421875,455.1400146484375,448.79998779296875,453.79998779296875,450.714599609375,528500,NOC
2022-07-22,457.3699951171875,463.260009765625,450.010009765625,451.8500061035156,448.7778625488281,864700,NOC
2022-07-25,451.8900146484375,459.739990234375,451.1099853515625,453.32000732421875,450.2378845214844,826500,NOC
2022-07-26,453.1499938964844,455.1099853515625,444.30999755859375,444.6499938964844,441.6268005371094,702500,NOC
2022-07-27,445.5799865722656,447.6700134277344,441.3999938964844,445.80999755859375,442.7789306640625,744600,NOC
2022-07-28,438.3900146484375,455.8800048828125,433.8699951171875,454.4599914550781,451.3701171875,1016600,NOC
2022-07-29,457.7200012207031,479.79998779296875,456.05999755859375,478.8999938964844,475.6439514160156,1199000,NOC
2022-08-01,481.3699951171875,488.1700134277344,472.2200012207031,475.6300048828125,472.3962097167969,933400,NOC
2022-08-02,481.8399963378906,488.3599853515625,472.20001220703125,481.04998779296875,477.7793273925781,687400,NOC
2022-08-03,480.0,484.1099853515625,471.0199890136719,481.75,478.4745788574219,845000,NOC
2022-08-04,482.0,486.1499938964844,477.5199890136719,478.0400085449219,474.789794921875,654900,NOC
2022-08-05,475.67999267578125,478.3800048828125,469.3900146484375,477.5899963378906,474.3428649902344,522300,NOC
2022-08-08,478.95001220703125,480.0799865722656,465.7799987792969,470.04998779296875,466.8540954589844,614100,NOC
2022-08-09,473.989990234375,482.17999267578125,473.010009765625,473.7300109863281,470.50909423828125,667500,NOC
2022-08-10,474.489990234375,475.0,469.54998779296875,473.1400146484375,469.9231262207031,711100,NOC
2022-08-11,474.0,474.260009765625,467.82000732421875,470.30999755859375,467.1123352050781,690400,NOC
2022-08-12,470.5199890136719,479.760009765625,469.2200012207031,479.5799865722656,476.3193359375,701600,NOC
2022-08-15,477.9700012207031,489.4200134277344,475.0899963378906,486.8699951171875,483.55975341796875,586100,NOC
2022-08-16,485.3299865722656,488.6000061035156,483.2300109863281,485.5,482.1990661621094,500800,NOC
2022-08-17,482.7200012207031,496.29998779296875,482.6300048828125,492.510009765625,489.1614074707031,852000,NOC
2022-08-18,493.989990234375,497.20001220703125,490.42999267578125,492.8800048828125,489.5289001464844,592000,NOC
2022-08-19,492.1300048828125,493.239990234375,487.8399963378906,490.75,487.41339111328125,606600,NOC
2022-08-22,488.0,493.1400146484375,483.739990234375,484.19000244140625,480.8979797363281,607700,NOC
2022-08-23,482.8399963378906,485.6199951171875,479.6700134277344,482.8800048828125,479.5968933105469,451500,NOC
2022-08-24,485.20001220703125,490.29998779296875,484.5799865722656,488.8900146484375,485.5660400390625,612600,NOC
2022-08-25,488.989990234375,494.6000061035156,486.7799987792969,494.4800109863281,491.1180419921875,375300,NOC
2022-08-26,493.3699951171875,496.75,484.7099914550781,485.1300048828125,483.52325439453125,448500,NOC
2022-08-29,480.04998779296875,489.1700134277344,477.1000061035156,485.80999755859375,484.20098876953125,499500,NOC
2022-08-30,486.6000061035156,486.75,478.6400146484375,480.92999267578125,479.337158203125,573700,NOC
2022-08-31,481.1300048828125,482.5899963378906,476.9700012207031,477.989990234375,476.4068908691406,725100,NOC
2022-09-01,475.9599914550781,481.44000244140625,475.0,480.32000732421875,478.72918701171875,564100,NOC
2022-09-02,483.989990234375,485.3699951171875,474.739990234375,476.95001220703125,475.370361328125,512100,NOC
2022-09-06,476.79998779296875,484.19000244140625,476.7200012207031,479.739990234375,478.1510925292969,569300,NOC
2022-09-07,477.79998779296875,488.2200012207031,475.9700012207031,487.7799987792969,486.16448974609375,512300,NOC
2022-09-08,487.07000732421875,489.82000732421875,481.29998779296875,489.7300109863281,488.1080322265625,584900,NOC
2022-09-09,489.4700012207031,495.3800048828125,486.2699890136719,491.4100036621094,489.782470703125,704600,NOC
2022-09-12,491.04998779296875,491.1099853515625,481.4599914550781,482.29998779296875,480.7026062011719,918500,NOC
2022-09-13,479.57000732421875,487.3999938964844,465.25,468.92999267578125,467.37689208984375,836500,NOC
2022-09-14,472.80999755859375,485.20001220703125,471.8500061035156,484.8800048828125,483.2740783691406,1157400,NOC
2022-09-15,482.7300109863281,487.760009765625,478.5400085449219,485.0799865722656,483.4734191894531,758000,NOC
2022-09-16,483.3599853515625,487.8500061035156,480.29998779296875,485.20001220703125,483.5930480957031,1115500,NOC
2022-09-19,483.19000244140625,492.57000732421875,481.04998779296875,488.07000732421875,486.4535217285156,842900,NOC
2022-09-20,488.05999755859375,496.0799865722656,481.0299987792969,494.0,492.3638610839844,875700,NOC
2022-09-21,505.489990234375,515.489990234375,492.6099853515625,492.8699951171875,491.23760986328125,1246600,NOC
2022-09-22,492.7699890136719,500.6300048828125,482.260009765625,496.4599914550781,494.81573486328125,1206800,NOC
2022-09-23,491.8800048828125,491.8800048828125,474.0799865722656,478.82000732421875,477.2341613769531,877700,NOC
2022-09-26,477.3800048828125,482.0199890136719,472.3599853515625,474.3699951171875,472.79888916015625,657200,NOC
2022-09-27,477.3399963378906,479.19000244140625,471.239990234375,474.1400146484375,472.5696716308594,1023800,NOC
2022-09-28,475.5299987792969,485.8500061035156,464.2799987792969,483.69000244140625,482.0880126953125,948300,NOC
2022-09-29,480.6600036621094,482.1000061035156,464.510009765625,470.4800109863281,468.9217834472656,910900,NOC
2021-09-30,259.6499938964844,263.4700012207031,258.7300109863281,260.2099914550781,260.2099914550781,5321700,PYPL
2021-10-01,261.4549865722656,265.82000732421875,260.1099853515625,264.6499938964844,264.6499938964844,4560400,PYPL
2021-10-04,261.8380126953125,262.57000732421875,251.58999633789062,255.00999450683594,255.00999450683594,7267200,PYPL
2021-10-05,255.22000122070312,262.7699890136719,253.58999633789062,260.1499938964844,260.1499938964844,6326600,PYPL
2021-10-06,256.2900085449219,264.3900146484375,256.0299987792969,264.05999755859375,264.05999755859375,4615300,PYPL
2021-10-07,265.95001220703125,268.6929931640625,263.07000732421875,263.5400085449219,263.5400085449219,5276400,PYPL
2021-10-08,264.9549865722656,265.4700012207031,259.79998779296875,260.05999755859375,260.05999755859375,4095900,PYPL
2021-10-11,257.92999267578125,260.6600036621094,254.69000244140625,255.0500030517578,255.0500030517578,5031700,PYPL
2021-10-12,256.0,257.9700012207031,253.77999877929688,255.85000610351562,255.85000610351562,4289300,PYPL
2021-10-13,258.7300109863281,261.239990234375,254.2449951171875,256.3599853515625,256.3599853515625,6024100,PYPL
2021-10-14,261.5,267.4100036621094,260.20001220703125,266.45001220703125,266.45001220703125,7850600,PYPL
2021-10-15,268.70098876953125,269.72100830078125,265.44000244140625,268.3500061035156,268.3500061035156,5007900,PYPL
2021-10-18,266.3900146484375,270.44000244140625,264.7099914550781,270.3299865722656,270.3299865722656,4367100,PYPL
2021-10-19,271.010009765625,273.2699890136719,269.8349914550781,271.70001220703125,271.70001220703125,3985900,PYPL
2021-10-20,273.0,273.510009765625,253.10000610351562,258.3599853515625,258.3599853515625,31271700,PYPL
2021-10-21,258.6099853515625,258.9599914550781,242.97999572753906,243.2100067138672,243.2100067138672,42508900,PYPL
2021-10-22,243.72999572753906,246.66000366210938,239.75,240.39999389648438,240.39999389648438,24170900,PYPL
2021-10-25,254.9550018310547,255.52000427246094,245.82000732421875,246.8800048828125,246.8800048828125,23046700,PYPL
2021-10-26,249.4499969482422,249.8800048828125,241.00999450683594,243.0,243.0,14404300,PYPL
2021-10-27,243.85000610351562,244.69000244140625,233.9199981689453,234.94000244140625,234.94000244140625,19043900,PYPL
2021-10-28,237.0,237.94000244140625,232.77999877929688,236.8300018310547,236.8300018310547,14288300,PYPL
2021-10-29,235.42999267578125,238.89999389648438,231.7100067138672,232.58999633789062,232.58999633789062,13010800,PYPL
2021-11-01,232.6999969482422,233.5500030517578,230.19000244140625,231.27999877929688,231.27999877929688,14054900,PYPL
2021-11-02,232.5399932861328,232.76100158691406,227.8000030517578,229.4600067138672,229.4600067138672,12676700,PYPL
2021-11-03,228.3300018310547,230.89999389648438,225.30999755859375,230.3800048828125,230.3800048828125,14178000,PYPL
2021-11-04,231.61000061035156,231.9199981689453,225.0,228.22000122070312,228.22000122070312,14158900,PYPL
2021-11-05,230.0,230.4199981689453,224.60000610351562,225.77999877929688,225.77999877929688,16665600,PYPL
2021-11-08,227.9600067138672,230.97000122070312,226.25,229.4199981689453,229.4199981689453,23213900,PYPL
2021-11-09,212.39999389648438,212.39999389648438,200.67999267578125,205.4199981689453,205.4199981689453,63995100,PYPL
2021-11-10,204.10000610351562,208.1999969482422,202.77999877929688,204.63999938964844,204.63999938964844,23585900,PYPL
2021-11-11,207.9199981689453,208.30999755859375,201.55999755859375,202.02999877929688,202.02999877929688,17712100,PYPL
2021-11-12,203.25,210.02000427246094,201.48399353027344,208.3000030517578,208.3000030517578,20954600,PYPL
2021-11-15,212.22000122070312,214.20899963378906,210.7100067138672,212.5399932861328,212.5399932861328,17433100,PYPL
2021-11-16,214.88999938964844,215.97000122070312,211.77000427246094,215.6699981689453,215.6699981689453,16697500,PYPL
2021-11-17,211.14500427246094,213.97000122070312,203.35000610351562,206.27000427246094,206.27000427246094,23095600,PYPL
2021-11-18,206.99000549316406,207.5,199.1999969482422,200.5,200.5,19980100,PYPL
2021-11-19,202.19000244140625,202.5,193.07000732421875,193.61000061035156,193.61000061035156,24607500,PYPL
2021-11-22,193.6199951171875,193.89999389648438,184.27499389648438,189.47999572753906,189.47999572753906,29956600,PYPL
2021-11-23,189.15499877929688,190.7899932861328,185.1999969482422,188.0500030517578,188.0500030517578,20004500,PYPL
2021-11-24,187.0,189.63999938964844,184.74000549316406,188.7100067138672,188.7100067138672,13359100,PYPL
2021-11-26,188.3800048828125,193.0,186.8300018310547,187.7899932861328,187.7899932861328,11080400,PYPL
2021-11-29,188.9199981689453,189.89999389648438,182.42999267578125,187.24000549316406,187.24000549316406,16308200,PYPL
2021-11-30,186.47000122070312,188.8249969482422,180.5,184.88999938964844,184.88999938964844,21144300,PYPL
2021-12-01,187.77000427246094,190.35000610351562,179.14999389648438,179.32000732421875,179.32000732421875,19491300,PYPL
2021-12-02,180.10499572753906,188.8000030517578,179.72999572753906,187.14999389648438,187.14999389648438,20422700,PYPL
2021-12-03,187.72999572753906,187.8000030517578,179.2899932861328,183.92999267578125,183.92999267578125,20737500,PYPL
2021-12-06,183.41000366210938,186.07000732421875,179.1999969482422,184.86000061035156,184.86000061035156,13303400,PYPL
2021-12-07,188.6699981689453,192.8280029296875,188.42999267578125,191.02000427246094,191.02000427246094,17772700,PYPL
2021-12-08,191.9499969482422,197.69000244140625,190.08999633789062,197.35000610351562,197.35000610351562,14433200,PYPL
2021-12-09,196.05999755859375,196.4199981689453,191.44000244140625,191.75,191.75,11550700,PYPL
2021-12-10,192.94000244140625,194.14999389648438,186.8000030517578,188.50999450683594,188.50999450683594,11908100,PYPL
2021-12-13,187.5,190.1999969482422,185.3000030517578,186.3800048828125,186.3800048828125,11812200,PYPL
2021-12-14,183.74000549316406,189.14300537109375,182.77999877929688,186.8000030517578,186.8000030517578,11414200,PYPL
2021-12-15,185.1199951171875,191.10000610351562,183.6699981689453,190.66000366210938,190.66000366210938,11278500,PYPL
2021-12-16,194.16600036621094,195.24000549316406,188.25100708007812,188.75,188.75,12326100,PYPL
2021-12-17,187.0050048828125,187.83999633789062,181.99000549316406,186.1999969482422,186.1999969482422,18899800,PYPL
2021-12-20,182.52999877929688,184.406005859375,181.6699981689453,182.67999267578125,182.67999267578125,10906800,PYPL
2021-12-21,183.17999267578125,189.2899932861328,183.0800018310547,189.13999938964844,189.13999938964844,12515500,PYPL
2021-12-22,189.16000366210938,191.77000427246094,188.03900146484375,191.67999267578125,191.67999267578125,9541600,PYPL
2021-12-23,192.47000122070312,192.95599365234375,190.25,192.00999450683594,192.00999450683594,7762000,PYPL
2021-12-27,192.38999938964844,193.9199981689453,191.0800018310547,192.00999450683594,192.00999450683594,8351800,PYPL
2021-12-28,192.19000244140625,194.0,189.11000061035156,190.10000610351562,190.10000610351562,7969400,PYPL
2021-12-29,190.02999877929688,191.27000427246094,187.8300018310547,189.97000122070312,189.97000122070312,7038700,PYPL
2021-12-30,189.61000061035156,193.9499969482422,188.91000366210938,191.8800048828125,191.8800048828125,9634800,PYPL
2021-12-31,191.4499969482422,192.22999572753906,188.39999389648438,188.5800018310547,188.5800018310547,7360400,PYPL
2022-01-03,191.41000366210938,196.0,189.9499969482422,194.94000244140625,194.94000244140625,12788200,PYPL
2022-01-04,196.0,196.10000610351562,188.19000244140625,191.13999938964844,191.13999938964844,14198000,PYPL
2022-01-05,189.86500549316406,194.25,187.14999389648438,187.16000366210938,187.16000366210938,13227600,PYPL
2022-01-06,185.52000427246094,195.0,185.07000732421875,192.27000427246094,192.27000427246094,14206300,PYPL
2022-01-07,190.02000427246094,193.125,186.3000030517578,187.60000610351562,187.60000610351562,12627300,PYPL
2022-01-10,185.75,185.75,177.39999389648438,182.9499969482422,182.9499969482422,14701600,PYPL
2022-01-11,182.99000549316406,192.85000610351562,182.6199951171875,191.52000427246094,191.52000427246094,12867700,PYPL
2022-01-12,189.6999969482422,191.4499969482422,185.27999877929688,187.1999969482422,187.1999969482422,13588800,PYPL
2022-01-13,187.77999877929688,190.83999633789062,180.35000610351562,181.00999450683594,181.00999450683594,12779900,PYPL
2022-01-14,179.14999389648438,182.0,175.39999389648438,178.4199981689453,178.4199981689453,14374400,PYPL
2022-01-18,176.9600067138672,179.67999267578125,174.0,174.4600067138672,174.4600067138672,12721300,PYPL
2022-01-19,174.35000610351562,177.27999877929688,172.60000610351562,173.5500030517578,173.5500030517578,13715700,PYPL
2022-01-20,175.00999450683594,179.8800048828125,173.0399932861328,173.27999877929688,173.27999877929688,13992500,PYPL
2022-01-21,171.8000030517578,172.9600067138672,163.3000030517578,163.5399932861328,163.5399932861328,20051000,PYPL
2022-01-24,156.11000061035156,162.447998046875,152.0800018310547,162.1699981689453,162.1699981689453,23632200,PYPL
2022-01-25,159.8000030517578,160.91000366210938,155.27000427246094,158.1999969482422,158.1999969482422,13268100,PYPL
2022-01-26,162.08999633789062,165.3300018310547,155.49000549316406,156.97999572753906,156.97999572753906,15966500,PYPL
2022-01-27,159.4320068359375,162.5500030517578,156.5399932861328,158.11000061035156,158.11000061035156,12657000,PYPL
2022-01-28,158.3699951171875,163.63999938964844,156.7899932861328,163.52000427246094,163.52000427246094,9861700,PYPL
2022-01-31,164.44000244140625,172.16000366210938,163.22000122070312,171.94000244140625,171.94000244140625,14260000,PYPL
2022-02-01,172.77000427246094,176.1999969482422,170.52999877929688,175.8000030517578,175.8000030517578,23286900,PYPL
2022-02-02,139.88999938964844,139.89999389648438,129.00999450683594,132.57000732421875,132.57000732421875,136264000,PYPL
2022-02-03,129.9499969482422,131.4499969482422,123.8499984741211,124.30000305175781,124.30000305175781,52101200,PYPL
2022-02-04,124.38999938964844,126.69999694824219,121.4000015258789,126.08000183105469,126.08000183105469,33103500,PYPL
2022-02-07,126.58000183105469,129.4199981689453,120.5,121.41000366210938,121.41000366210938,30384500,PYPL
2022-02-08,121.0199966430664,123.33000183105469,118.55000305175781,120.26000213623047,120.26000213623047,30862700,PYPL
2022-02-09,122.20999908447266,123.97200012207031,119.80999755859375,122.94000244140625,122.94000244140625,29475600,PYPL
2022-02-10,121.54000091552734,125.27999877929688,118.4800033569336,119.0199966430664,119.0199966430664,30012600,PYPL
2022-02-11,119.6500015258789,120.88999938964844,114.7300033569336,115.29000091552734,115.29000091552734,24624900,PYPL
2022-02-14,113.62000274658203,116.62999725341797,113.0,114.12000274658203,114.12000274658203,22787000,PYPL
2022-02-15,115.41500091552734,116.4000015258789,114.01000213623047,115.45999908447266,115.45999908447266,19007600,PYPL
2022-02-16,114.69999694824219,114.79000091552734,110.37999725341797,110.54000091552734,110.54000091552734,28938700,PYPL
2022-02-17,109.98999786376953,111.41000366210938,104.98999786376953,105.19999694824219,105.19999694824219,33972200,PYPL
2022-02-18,106.0,106.74099731445312,103.02999877929688,103.6500015258789,103.6500015258789,28157400,PYPL
2022-02-22,102.1500015258789,105.08000183105469,101.70999908447266,103.16999816894531,103.16999816894531,28422200,PYPL
2022-02-23,105.0199966430664,105.55000305175781,100.59500122070312,100.72000122070312,100.72000122070312,25263600,PYPL
2022-02-24,94.73999786376953,105.26000213623047,94.5,105.0199966430664,105.0199966430664,35400600,PYPL
2022-02-25,106.1500015258789,111.0999984741211,104.52999877929688,110.94000244140625,110.94000244140625,33806900,PYPL
2022-02-28,110.30999755859375,113.53500366210938,108.93000030517578,111.93000030517578,111.93000030517578,25719300,PYPL
2022-03-01,112.7300033569336,112.75,105.56099700927734,106.51000213623047,106.51000213623047,19597700,PYPL
2022-03-02,105.61000061035156,107.2300033569336,103.69000244140625,106.61000061035156,106.61000061035156,17023500,PYPL
2022-03-03,107.66000366210938,107.75,100.86000061035156,101.33999633789062,101.33999633789062,20330800,PYPL
2022-03-04,100.23999786376953,102.38999938964844,98.62000274658203,99.91000366210938,99.91000366210938,20151600,PYPL
2022-03-07,99.56999969482422,100.33000183105469,93.5,93.61000061035156,93.61000061035156,26529900,PYPL
2022-03-08,93.04000091552734,98.5999984741211,92.25,94.9000015258789,94.9000015258789,25130900,PYPL
2022-03-09,98.12000274658203,100.7300033569336,97.29000091552734,100.22000122070312,100.22000122070312,20811300,PYPL
2022-03-10,99.05000305175781,99.31999969482422,96.4000015258789,98.55000305175781,98.55000305175781,14703200,PYPL
2022-03-11,99.75,99.81999969482422,95.5199966430664,96.56999969482422,96.56999969482422,15141700,PYPL
2022-03-14,96.04499816894531,100.63999938964844,94.62999725341797,96.87000274658203,96.87000274658203,20988900,PYPL
2022-03-15,98.67500305175781,100.56999969482422,96.05000305175781,100.45999908447266,100.45999908447266,18032900,PYPL
2022-03-16,102.37999725341797,107.94000244140625,101.88999938964844,107.91999816894531,107.91999816894531,24840500,PYPL
2022-03-17,106.55999755859375,112.18000030517578,106.47000122070312,112.16000366210938,112.16000366210938,21950800,PYPL
2022-03-18,111.52999877929688,119.37999725341797,110.2300033569336,118.7699966430664,118.7699966430664,31997800,PYPL
2022-03-21,117.22000122070312,117.5,112.5,114.6500015258789,114.6500015258789,19888900,PYPL
2022-03-22,114.6500015258789,119.3499984741211,114.6500015258789,117.87000274658203,117.87000274658203,16746100,PYPL
2022-03-23,115.52999877929688,117.36000061035156,114.08999633789062,114.6500015258789,114.6500015258789,14430600,PYPL
2022-03-24,115.81999969482422,116.19000244140625,113.31999969482422,116.05000305175781,116.05000305175781,13546700,PYPL
2022-03-25,116.04000091552734,116.19000244140625,112.08999633789062,113.76000213623047,113.76000213623047,12371500,PYPL
2022-03-28,114.0,117.0999984741211,112.36000061035156,116.16999816894531,116.16999816894531,13868000,PYPL
2022-03-29,118.6500015258789,121.55000305175781,116.97000122070312,121.18000030517578,121.18000030517578,15918400,PYPL
2022-03-30,122.32499694824219,122.80999755859375,118.02999877929688,118.48999786376953,118.48999786376953,16513300,PYPL
2022-03-31,118.1050033569336,118.88999938964844,115.58999633789062,115.6500015258789,115.6500015258789,13928300,PYPL
2022-04-01,116.0,118.23999786376953,115.04000091552734,116.66999816894531,116.66999816894531,11037800,PYPL
2022-04-04,117.05999755859375,122.31999969482422,116.87999725341797,121.86000061035156,121.86000061035156,15266400,PYPL
2022-04-05,122.83000183105469,122.91799926757812,117.2030029296875,117.6500015258789,117.6500015258789,12778700,PYPL
2022-04-06,115.26000213623047,115.5199966430664,110.86000061035156,112.48999786376953,112.48999786376953,16288900,PYPL
2022-04-07,111.5199966430664,114.33999633789062,110.0999984741211,113.04000091552734,113.04000091552734,12471300,PYPL
2022-04-08,112.26000213623047,113.23999786376953,110.25,111.20999908447266,111.20999908447266,10521800,PYPL
2022-04-11,109.75,111.3949966430664,108.44000244140625,109.80999755859375,109.80999755859375,10706600,PYPL
2022-04-12,111.63999938964844,112.73999786376953,107.75,108.25,108.25,12493600,PYPL
2022-04-13,102.58999633789062,105.94999694824219,102.29000091552734,105.16999816894531,105.16999816894531,26481900,PYPL
2022-04-14,105.08000183105469,105.69999694824219,102.05999755859375,102.30999755859375,102.30999755859375,16125800,PYPL
2022-04-18,102.05000305175781,103.0,99.13500213623047,100.58000183105469,100.58000183105469,15342400,PYPL
2022-04-19,100.0,104.86000061035156,99.91000366210938,103.66000366210938,103.66000366210938,12768100,PYPL
2022-04-20,101.94999694824219,101.94999694824219,94.43000030517578,94.9000015258789,94.9000015258789,26487000,PYPL
2022-04-21,96.13500213623047,97.61000061035156,88.80999755859375,89.4000015258789,89.4000015258789,27204100,PYPL
2022-04-22,89.29499816894531,90.25,85.9800033569336,86.02999877929688,86.02999877929688,21053000,PYPL
2022-04-25,85.32499694824219,87.93000030517578,84.41999816894531,87.77999877929688,87.77999877929688,15683400,PYPL
2022-04-26,86.7699966430664,86.86499786376953,83.56999969482422,83.69999694824219,83.69999694824219,17205300,PYPL
2022-04-27,83.56999969482422,86.6050033569336,82.12000274658203,82.61000061035156,82.61000061035156,24669800,PYPL
2022-04-28,85.05999755859375,93.18000030517578,84.37000274658203,92.08999633789062,92.08999633789062,42836600,PYPL
2022-04-29,91.0,94.51000213623047,87.75,87.93000030517578,87.93000030517578,24872400,PYPL
2022-05-02,87.55000305175781,92.48999786376953,86.81999969482422,91.52999877929688,91.52999877929688,21340500,PYPL
2022-05-03,91.4800033569336,92.25,90.04000091552734,90.70999908447266,90.70999908447266,15227600,PYPL
2022-05-04,90.25,92.8499984741211,87.12000274658203,92.72000122070312,92.72000122070312,15850600,PYPL
2022-05-05,90.7300033569336,90.7300033569336,84.16999816894531,85.43000030517578,85.43000030517578,22066500,PYPL
2022-05-06,85.31999969482422,85.37000274658203,80.9000015258789,81.68000030517578,81.68000030517578,21369300,PYPL
2022-05-09,79.88999938964844,82.13999938964844,78.8499984741211,79.52999877929688,79.52999877929688,25513700,PYPL
2022-05-10,81.70999908447266,82.2699966430664,76.12999725341797,78.75,78.75,21126300,PYPL
2022-05-11,77.75,80.38999938964844,75.0199966430664,75.16999816894531,75.16999816894531,16770200,PYPL
2022-05-12,73.75,76.55999755859375,71.83100128173828,74.29000091552734,74.29000091552734,29361000,PYPL
2022-05-13,76.37000274658203,79.19000244140625,76.37000274658203,78.83000183105469,78.83000183105469,17111400,PYPL
2022-05-16,78.58999633789062,79.05999755859375,76.18800354003906,77.6500015258789,77.6500015258789,15432300,PYPL
2022-05-17,79.88999938964844,81.28500366210938,77.30999755859375,79.75,79.75,12677400,PYPL
2022-05-18,78.5999984741211,79.93800354003906,76.7699966430664,77.18000030517578,77.18000030517578,15955300,PYPL
2022-05-19,76.83000183105469,82.30999755859375,76.83000183105469,81.27999877929688,81.27999877929688,19779300,PYPL
2022-05-20,83.70999908447266,83.7699966430664,77.55999755859375,80.54000091552734,80.54000091552734,16887400,PYPL
2022-05-23,80.44000244140625,82.05999755859375,79.27999877929688,81.18000030517578,81.18000030517578,12309200,PYPL
2022-05-24,79.88999938964844,80.0,77.19999694824219,78.6500015258789,78.6500015258789,13309600,PYPL
2022-05-25,77.95999908447266,80.77999877929688,77.25,80.12000274658203,80.12000274658203,14075400,PYPL
2022-05-26,80.37000274658203,81.30000305175781,79.7509994506836,80.41999816894531,80.41999816894531,21681900,PYPL
2022-05-27,81.16000366210938,85.41999816894531,80.73999786376953,85.20999908447266,85.20999908447266,16874100,PYPL
2022-05-31,84.70500183105469,86.59200286865234,83.13999938964844,85.20999908447266,85.20999908447266,15500000,PYPL
2022-06-01,85.47000122070312,86.7699966430664,81.8499984741211,82.4800033569336,82.4800033569336,11019100,PYPL
2022-06-02,82.22000122070312,88.61000061035156,82.22000122070312,88.31999969482422,88.31999969482422,17299800,PYPL
2022-06-03,86.68000030517578,88.0999984741211,85.69999694824219,86.52999877929688,86.52999877929688,11808300,PYPL
2022-06-06,87.95999908447266,88.98999786376953,86.4000015258789,86.80999755859375,86.80999755859375,12472000,PYPL
2022-06-07,85.0999984741211,88.81999969482422,84.5199966430664,88.58999633789062,88.58999633789062,10423800,PYPL
2022-06-08,88.31999969482422,89.31999969482422,86.88999938964844,87.51000213623047,87.51000213623047,9129600,PYPL
2022-06-09,86.80999755859375,88.12999725341797,84.06999969482422,84.11000061035156,84.11000061035156,11771500,PYPL
2022-06-10,80.43000030517578,81.45999908447266,78.25,79.30000305175781,79.30000305175781,19125000,PYPL
2022-06-13,76.02999877929688,78.12999725341797,73.45999908447266,73.72000122070312,73.72000122070312,19674400,PYPL
2022-06-14,74.30000305175781,75.08000183105469,71.45500183105469,72.45999908447266,72.45999908447266,19289300,PYPL
2022-06-15,73.47000122070312,77.0999984741211,72.38999938964844,75.83000183105469,75.83000183105469,17165600,PYPL
2022-06-16,73.33000183105469,74.06500244140625,70.70999908447266,71.2300033569336,71.2300033569336,14404300,PYPL
2022-06-17,71.33000183105469,73.66000366210938,70.47000122070312,72.9000015258789,72.9000015258789,17231100,PYPL
2022-06-21,74.51000213623047,75.0,72.27999877929688,72.37000274658203,72.37000274658203,14934800,PYPL
2022-06-22,71.87000274658203,74.57499694824219,71.37899780273438,72.97000122070312,72.97000122070312,13575700,PYPL
2022-06-23,73.2699966430664,74.0,71.55999755859375,73.80999755859375,73.80999755859375,16986800,PYPL
2022-06-24,74.79000091552734,78.66000366210938,74.38999938964844,77.68000030517578,77.68000030517578,29843800,PYPL
2022-06-27,77.98999786376953,78.44999694824219,75.31999969482422,75.94000244140625,75.94000244140625,11657200,PYPL
2022-06-28,75.68000030517578,76.91999816894531,71.61199951171875,71.81999969482422,71.81999969482422,14995000,PYPL
2022-06-29,71.21199798583984,72.1500015258789,69.7699966430664,71.47000122070312,71.47000122070312,11344500,PYPL
2022-06-30,70.81999969482422,70.88999938964844,67.58000183105469,69.83999633789062,69.83999633789062,14264700,PYPL
2022-07-01,69.83999633789062,71.69999694824219,69.66000366210938,71.4000015258789,71.4000015258789,9727300,PYPL
2022-07-05,70.18000030517578,74.48500061035156,68.76000213623047,74.4000015258789,74.4000015258789,12823700,PYPL
2022-07-06,74.83000183105469,75.4000015258789,72.62999725341797,73.23999786376953,73.23999786376953,9436600,PYPL
2022-07-07,73.18000030517578,75.1500015258789,72.7699966430664,75.04000091552734,75.04000091552734,10739800,PYPL
2022-07-08,73.12000274658203,74.76000213623047,71.83000183105469,73.43000030517578,73.43000030517578,11734500,PYPL
2022-07-11,72.66000366210938,73.27999877929688,70.06999969482422,70.47000122070312,70.47000122070312,10854700,PYPL
2022-07-12,70.45999908447266,72.51000213623047,70.45999908447266,71.43000030517578,71.43000030517578,12294900,PYPL
2022-07-13,69.22000122070312,72.06999969482422,68.51000213623047,71.36000061035156,71.36000061035156,12037000,PYPL
2022-07-14,70.5199966430664,70.8499984741211,68.70999908447266,69.55000305175781,69.55000305175781,9822500,PYPL
2022-07-15,70.52999877929688,74.0,70.25,73.91000366210938,73.91000366210938,14155300,PYPL
2022-07-18,75.11799621582031,76.55999755859375,73.61000061035156,74.12999725341797,74.12999725341797,14053100,PYPL
2022-07-19,75.45999908447266,77.9000015258789,74.31999969482422,77.73999786376953,77.73999786376953,11531800,PYPL
2022-07-20,76.87999725341797,80.30999755859375,76.8499984741211,80.23999786376953,80.23999786376953,13929300,PYPL
2022-07-21,79.79000091552734,84.12999725341797,79.72000122070312,82.75,82.75,17900400,PYPL
2022-07-22,82.6500015258789,84.51000213623047,80.3499984741211,81.05000305175781,81.05000305175781,12379700,PYPL
2022-07-25,80.8499984741211,82.27999877929688,79.04000091552734,81.6500015258789,81.6500015258789,11219000,PYPL
2022-07-26,80.02999877929688,80.22000122070312,76.70999908447266,77.04000091552734,77.04000091552734,13245400,PYPL
2022-07-27,83.0999984741211,87.0199966430664,81.36000061035156,86.41999816894531,86.41999816894531,30554900,PYPL
2022-07-28,85.54000091552734,86.5,83.3499984741211,85.86000061035156,85.86000061035156,12476500,PYPL
2022-07-29,86.5199966430664,87.62000274658203,84.81999969482422,86.52999877929688,86.52999877929688,12115700,PYPL
2022-08-01,87.05000305175781,89.20999908447266,85.2699966430664,88.56500244140625,88.56500244140625,11710200,PYPL
2022-08-02,87.11000061035156,90.66999816894531,86.91000366210938,89.62999725341797,89.62999725341797,19673900,PYPL
2022-08-03,101.13999938964844,101.9469985961914,97.2699966430664,97.91999816894531,97.91999816894531,53766800,PYPL
2022-08-04,97.9000015258789,98.41000366210938,94.47000122070312,96.9800033569336,96.9800033569336,20145900,PYPL
2022-08-05,95.23999786376953,96.98999786376953,94.41000366210938,95.31999969482422,95.31999969482422,12281500,PYPL
2022-08-08,96.3499984741211,98.94000244140625,95.31999969482422,96.26000213623047,96.26000213623047,19557500,PYPL
2022-08-09,95.44999694824219,95.77999877929688,93.61000061035156,94.4800033569336,94.4800033569336,12357200,PYPL
2022-08-10,98.08999633789062,99.0,96.36000061035156,98.91000366210938,98.91000366210938,17077200,PYPL
2022-08-11,101.12000274658203,101.94999694824219,98.55000305175781,99.11000061035156,99.11000061035156,16441200,PYPL
2022-08-12,100.5479965209961,101.77999877929688,100.01000213623047,101.0999984741211,101.0999984741211,12320900,PYPL
2022-08-15,100.72000122070312,102.22000122070312,100.47000122070312,101.51000213623047,101.51000213623047,10125600,PYPL
2022-08-16,102.56999969482422,103.02999877929688,100.16000366210938,102.08000183105469,102.08000183105469,14123800,PYPL
2022-08-17,100.05000305175781,101.0,99.0199966430664,99.41999816894531,99.41999816894531,10651100,PYPL
2022-08-18,98.75199890136719,100.62999725341797,97.16000366210938,99.86000061035156,99.86000061035156,11268500,PYPL
2022-08-19,97.88999938964844,98.43000030517578,95.9000015258789,96.55999755859375,96.55999755859375,11274700,PYPL
2022-08-22,94.05000305175781,95.29499816894531,93.12999725341797,93.58000183105469,93.58000183105469,12384400,PYPL
2022-08-23,93.02999877929688,95.29000091552734,92.37999725341797,93.19999694824219,93.19999694824219,11397500,PYPL
2022-08-24,93.12000274658203,95.7699966430664,93.0199966430664,93.76000213623047,93.76000213623047,8957700,PYPL
2022-08-25,94.13999938964844,96.76000213623047,93.94999694824219,96.72000122070312,96.72000122070312,8169100,PYPL
2022-08-26,96.8949966430664,97.45500183105469,92.62999725341797,92.69999694824219,92.69999694824219,12286500,PYPL
2022-08-29,91.0250015258789,93.97000122070312,90.94999694824219,92.66000366210938,92.66000366210938,11062900,PYPL
2022-08-30,93.27999877929688,94.5199966430664,90.75,91.80000305175781,91.80000305175781,8773000,PYPL
2022-08-31,95.43499755859375,96.37999725341797,93.2300033569336,93.44000244140625,93.44000244140625,14585800,PYPL
2022-09-01,92.25199890136719,92.86000061035156,89.79399871826172,92.66000366210938,92.66000366210938,10452100,PYPL
2022-09-02,93.70999908447266,94.06999969482422,90.61000061035156,91.12999725341797,91.12999725341797,8673500,PYPL
2022-09-06,91.16000366210938,92.20700073242188,89.81099700927734,91.61499786376953,91.61499786376953,9198900,PYPL
2022-09-07,91.87999725341797,95.55500030517578,91.76000213623047,94.97000122070312,94.97000122070312,9529700,PYPL
2022-09-08,93.5999984741211,96.37699890136719,93.37000274658203,96.16999816894531,96.16999816894531,10113300,PYPL
2022-09-09,96.19999694824219,97.2699966430664,95.66000366210938,96.2300033569336,96.2300033569336,12020100,PYPL
2022-09-12,97.27999877929688,99.30000305175781,96.8499984741211,97.6500015258789,97.6500015258789,11236300,PYPL
2022-09-13,94.19000244140625,97.36000061035156,93.80000305175781,95.01000213623047,95.01000213623047,15105400,PYPL
2022-09-14,96.76000213623047,97.84500122070312,95.52999877929688,97.66000366210938,97.66000366210938,15117200,PYPL
2022-09-15,95.0999984741211,98.9800033569336,95.0199966430664,96.4000015258789,96.4000015258789,15043100,PYPL
2022-09-16,94.9000015258789,94.94999694824219,91.8499984741211,94.0,94.0,17490500,PYPL
2022-09-19,93.0,95.1449966430664,92.62999725341797,95.02999877929688,95.02999877929688,10977500,PYPL
2022-09-20,92.12999725341797,93.51000213623047,90.3949966430664,91.62999725341797,91.62999725341797,15905800,PYPL
2022-09-21,93.06999969482422,95.63999938964844,91.12999725341797,91.18000030517578,91.18000030517578,14457900,PYPL
2022-09-22,90.8550033569336,91.5,87.0999984741211,87.66000366210938,87.66000366210938,12996900,PYPL
2022-09-23,86.91999816894531,87.62999725341797,85.68000030517578,86.97000122070312,86.97000122070312,12175900,PYPL
2022-09-26,87.06500244140625,89.08000183105469,84.12999725341797,84.26000213623047,84.26000213623047,16936400,PYPL
2022-09-27,85.3499984741211,87.69499969482422,84.58000183105469,85.75,85.75,11627600,PYPL
2022-09-28,85.83000183105469,91.6500015258789,85.55999755859375,91.12000274658203,91.12000274658203,14925900,PYPL
2022-09-29,89.66999816894531,90.55999755859375,87.70999908447266,88.69999694824219,88.69999694824219,10772500,PYPL
2021-09-30,150.19000244140625,151.72999572753906,148.0,149.97000122070312,149.97000122070312,1904500,ENPH
2021-10-01,152.02000427246094,155.9600067138672,150.55999755859375,155.36000061035156,155.36000061035156,1612300,ENPH
2021-10-04,153.5399932861328,153.72000122070312,144.47000122070312,145.02999877929688,145.02999877929688,2126800,ENPH
2021-10-05,146.0,149.72999572753906,144.89999389648438,147.41000366210938,147.41000366210938,1411200,ENPH
2021-10-06,144.36000061035156,155.85000610351562,143.4499969482422,153.5800018310547,153.5800018310547,2355600,ENPH
2021-10-07,156.1699981689453,162.72999572753906,156.0,157.22999572753906,157.22999572753906,1966300,ENPH
2021-10-08,158.4600067138672,159.5,153.58999633789062,154.36000061035156,154.36000061035156,1205100,ENPH
2021-10-11,154.75,165.4600067138672,154.75,161.25999450683594,161.25999450683594,2146100,ENPH
2021-10-12,162.1199951171875,172.10000610351562,162.1199951171875,169.83999633789062,169.83999633789062,2438500,ENPH
2021-10-13,171.92999267578125,175.91000366210938,169.82000732421875,173.2100067138672,173.2100067138672,2118300,ENPH
2021-10-14,175.60000610351562,176.6300048828125,170.44000244140625,173.77999877929688,173.77999877929688,1541300,ENPH
2021-10-15,174.58999633789062,175.9600067138672,171.08999633789062,172.9199981689453,172.9199981689453,2037800,ENPH
2021-10-18,171.38999938964844,181.1199951171875,171.27999877929688,179.97000122070312,179.97000122070312,1900500,ENPH
2021-10-19,181.0,190.8699951171875,180.10000610351562,187.05999755859375,187.05999755859375,2834400,ENPH
2021-10-20,186.22999572753906,187.0,177.33999633789062,180.10000610351562,180.10000610351562,2250100,ENPH
2021-10-21,179.47000122070312,184.77999877929688,177.9600067138672,179.8000030517578,179.8000030517578,2393700,ENPH
2021-10-22,181.47000122070312,181.47000122070312,174.3300018310547,176.6999969482422,176.6999969482422,1624100,ENPH
2021-10-25,178.67999267578125,181.24000549316406,176.9199981689453,179.42999267578125,179.42999267578125,1367500,ENPH
2021-10-26,181.6199951171875,183.3800048828125,170.4199981689453,173.4600067138672,173.4600067138672,2975000,ENPH
2021-10-27,205.5,225.39999389648438,204.0399932861328,216.22000122070312,216.22000122070312,15168400,ENPH
2021-10-28,216.22000122070312,227.58999633789062,210.6699981689453,224.4600067138672,224.4600067138672,5733400,ENPH
2021-10-29,225.0,237.0,225.0,231.6300048828125,231.6300048828125,4171300,ENPH
2021-11-01,233.0399932861328,239.88999938964844,232.1199951171875,239.52999877929688,239.52999877929688,2631000,ENPH
2021-11-02,238.0500030517578,239.02999877929688,228.52999877929688,237.61000061035156,237.61000061035156,2762900,ENPH
2021-11-03,234.4499969482422,238.8800048828125,231.07000732421875,236.5800018310547,236.5800018310547,2158500,ENPH
2021-11-04,236.69000244140625,243.1199951171875,232.6699981689453,242.60000610351562,242.60000610351562,2162600,ENPH
2021-11-05,242.1199951171875,244.8800048828125,234.25999450683594,237.89999389648438,237.89999389648438,1835500,ENPH
2021-11-08,241.16000366210938,246.5399932861328,239.0,241.6199951171875,241.6199951171875,1242700,ENPH
2021-11-09,243.5500030517578,244.3800048828125,232.55999755859375,239.38999938964844,239.38999938964844,1214800,ENPH
2021-11-10,228.72999572753906,237.8300018310547,227.60000610351562,231.47999572753906,231.47999572753906,1422200,ENPH
2021-11-11,235.41000366210938,252.0500030517578,235.30999755859375,250.49000549316406,250.49000549316406,2661100,ENPH
2021-11-12,251.5,254.6999969482422,248.19000244140625,251.6199951171875,251.6199951171875,1600600,ENPH
2021-11-15,253.63999938964844,253.99000549316406,241.61000061035156,244.7100067138672,244.7100067138672,1715600,ENPH
2021-11-16,245.3699951171875,253.60000610351562,239.5500030517578,251.58999633789062,251.58999633789062,2242800,ENPH
2021-11-17,252.00999450683594,260.55999755859375,250.52000427246094,254.86000061035156,254.86000061035156,1772100,ENPH
2021-11-18,258.32000732421875,259.75,249.02000427246094,254.47999572753906,254.47999572753906,1537400,ENPH
2021-11-19,255.8300018310547,272.0,255.02000427246094,267.739990234375,267.739990234375,2720000,ENPH
2021-11-22,269.1600036621094,282.4599914550781,260.5799865722656,261.1199951171875,261.1199951171875,3026700,ENPH
2021-11-23,258.0799865722656,265.260009765625,245.74000549316406,250.5,250.5,2598300,ENPH
2021-11-24,251.8800048828125,255.9199981689453,242.8699951171875,255.10000610351562,255.10000610351562,1541800,ENPH
2021-11-26,250.38999938964844,259.0,243.6199951171875,247.4199981689453,247.4199981689453,1476200,ENPH
2021-11-29,253.6300048828125,257.70001220703125,250.0500030517578,256.7099914550781,256.7099914550781,1513400,ENPH
2021-11-30,252.99000549316406,259.3999938964844,243.88999938964844,250.0,250.0,2793200,ENPH
2021-12-01,253.38999938964844,255.08999633789062,234.6199951171875,236.86000061035156,236.86000061035156,2056400,ENPH
2021-12-02,237.0,244.9600067138672,230.17999267578125,235.0,235.0,1949100,ENPH
2021-12-03,242.25999450683594,243.38999938964844,215.7899932861328,217.10000610351562,217.10000610351562,3208700,ENPH
2021-12-06,216.5,217.4199981689453,207.0500030517578,212.94000244140625,212.94000244140625,2539600,ENPH
2021-12-07,224.39999389648438,230.0500030517578,220.5,222.55999755859375,222.55999755859375,1970200,ENPH
2021-12-08,224.9499969482422,227.47999572753906,220.0399932861328,225.61000061035156,225.61000061035156,1644600,ENPH
2021-12-09,225.61000061035156,229.00999450683594,215.8000030517578,216.35000610351562,216.35000610351562,1512200,ENPH
2021-12-10,220.58999633789062,223.32000732421875,214.5500030517578,215.02000427246094,215.02000427246094,1639000,ENPH
2021-12-13,215.6300048828125,220.35000610351562,208.47999572753906,213.52000427246094,213.52000427246094,2446800,ENPH
2021-12-14,205.10000610351562,206.19000244140625,194.13999938964844,202.32000732421875,202.32000732421875,3418100,ENPH
2021-12-15,203.30999755859375,204.97000122070312,192.8300018310547,204.0399932861328,204.0399932861328,2771500,ENPH
2021-12-16,209.60000610351562,211.0,189.50999450683594,190.85000610351562,190.85000610351562,3215400,ENPH
2021-12-17,185.64999389648438,192.3000030517578,178.69000244140625,189.11000061035156,189.11000061035156,4416700,ENPH
2021-12-20,179.67999267578125,185.6300048828125,175.0500030517578,178.72999572753906,178.72999572753906,3834800,ENPH
2021-12-21,181.8300018310547,189.52999877929688,180.0,189.0,189.0,2088400,ENPH
2021-12-22,186.72999572753906,191.30999755859375,185.49000549316406,189.3300018310547,189.3300018310547,1378500,ENPH
2021-12-23,190.49000549316406,191.2899932861328,186.58999633789062,188.1699981689453,188.1699981689453,1250500,ENPH
2021-12-27,189.89999389648438,191.0,184.6300048828125,188.69000244140625,188.69000244140625,1272500,ENPH
2021-12-28,190.47000122070312,190.8300018310547,184.6699981689453,186.7899932861328,186.7899932861328,1193100,ENPH
2021-12-29,186.5399932861328,187.72999572753906,181.14999389648438,185.47000122070312,185.47000122070312,1102600,ENPH
2021-12-30,185.75,189.52000427246094,183.10000610351562,186.41000366210938,186.41000366210938,1204700,ENPH
2021-12-31,186.89999389648438,188.42999267578125,182.7899932861328,182.94000244140625,182.94000244140625,1107000,ENPH
2022-01-03,185.22999572753906,187.5800018310547,180.6999969482422,184.4499969482422,184.4499969482422,1490600,ENPH
2022-01-04,187.58999633789062,188.0,171.3000030517578,178.27999877929688,178.27999877929688,2484000,ENPH
2022-01-05,174.55999755859375,174.85000610351562,156.75999450683594,157.1999969482422,157.1999969482422,4059000,ENPH
2022-01-06,156.00999450683594,156.22999572753906,145.82000732421875,151.49000549316406,151.49000549316406,3546200,ENPH
2022-01-07,152.11000061035156,154.9499969482422,144.1699981689453,145.1300048828125,145.1300048828125,3563000,ENPH
2022-01-10,140.2100067138672,147.38999938964844,137.66000366210938,147.1300048828125,147.1300048828125,3730100,ENPH
2022-01-11,145.9199981689453,151.2899932861328,145.25,148.50999450683594,148.50999450683594,3007600,ENPH
2022-01-12,150.52000427246094,154.1300048828125,147.35000610351562,149.27999877929688,149.27999877929688,2430500,ENPH
2022-01-13,156.63999938964844,157.36000061035156,143.1999969482422,143.49000549316406,143.49000549316406,2765400,ENPH
2022-01-14,141.55999755859375,147.0,138.8800048828125,142.83999633789062,142.83999633789062,2134800,ENPH
2022-01-18,139.77000427246094,142.36000061035156,135.6999969482422,135.9199981689453,135.9199981689453,2677900,ENPH
2022-01-19,138.0,140.30999755859375,133.66000366210938,134.5800018310547,134.5800018310547,2400800,ENPH
2022-01-20,137.97000122070312,143.08999633789062,134.3000030517578,134.69000244140625,134.69000244140625,2711200,ENPH
2022-01-21,131.89999389648438,133.55999755859375,124.5199966430664,126.0199966430664,126.0199966430664,3896900,ENPH
2022-01-24,119.7699966430664,128.30999755859375,113.4000015258789,128.10000610351562,128.10000610351562,5200000,ENPH
2022-01-25,123.0,127.45999908447266,120.4800033569336,122.6500015258789,122.6500015258789,2785800,ENPH
2022-01-26,126.66999816894531,130.6699981689453,119.80000305175781,121.75,121.75,4013900,ENPH
2022-01-27,125.19999694824219,125.77999877929688,119.62000274658203,119.97000122070312,119.97000122070312,2730800,ENPH
2022-01-28,120.31999969482422,124.27999877929688,113.97000122070312,123.86000061035156,123.86000061035156,3074600,ENPH
2022-01-31,125.0,140.75,125.0,140.47000122070312,140.47000122070312,3988900,ENPH
2022-02-01,141.19000244140625,143.35000610351562,136.6199951171875,142.6699981689453,142.6699981689453,2605200,ENPH
2022-02-02,144.89999389648438,145.25999450683594,138.58999633789062,139.50999450683594,139.50999450683594,2375000,ENPH
2022-02-03,134.0,139.02000427246094,130.07000732421875,132.91000366210938,132.91000366210938,2912500,ENPH
2022-02-04,133.72000122070312,143.4199981689453,131.64999389648438,141.22999572753906,141.22999572753906,2536900,ENPH
2022-02-07,140.52000427246094,146.74000549316406,139.47000122070312,140.77000427246094,140.77000427246094,3609400,ENPH
2022-02-08,139.1999969482422,145.6699981689453,137.17999267578125,144.5,144.5,4026400,ENPH
2022-02-09,178.52000427246094,183.14999389648438,154.60000610351562,161.88999938964844,161.88999938964844,24860600,ENPH
2022-02-10,156.19000244140625,166.7100067138672,153.27000427246094,154.63999938964844,154.63999938964844,5356100,ENPH
2022-02-11,154.07000732421875,156.83999633789062,143.77999877929688,145.69000244140625,145.69000244140625,3384300,ENPH
2022-02-14,145.8300018310547,149.97999572753906,142.3800048828125,143.92999267578125,143.92999267578125,2439200,ENPH
2022-02-15,147.61000061035156,154.88999938964844,147.57000732421875,154.2899932861328,154.2899932861328,3053200,ENPH
2022-02-16,149.60000610351562,154.83999633789062,146.8000030517578,154.02999877929688,154.02999877929688,1972500,ENPH
2022-02-17,151.22999572753906,154.77000427246094,147.82000732421875,148.3699951171875,148.3699951171875,1675700,ENPH
2022-02-18,148.44000244140625,148.9600067138672,139.27999877929688,140.35000610351562,140.35000610351562,2610300,ENPH
2022-02-22,137.19000244140625,139.89999389648438,131.3000030517578,133.02999877929688,133.02999877929688,2587900,ENPH
2022-02-23,135.0,135.52000427246094,126.12000274658203,126.55999755859375,126.55999755859375,2107500,ENPH
2022-02-24,119.0,147.92999267578125,118.56999969482422,147.35000610351562,147.35000610351562,5034800,ENPH
2022-02-25,148.0,154.57000732421875,146.0399932861328,153.72999572753906,153.72999572753906,3086900,ENPH
2022-02-28,157.39999389648438,167.9499969482422,157.39999389648438,166.6999969482422,166.6999969482422,5368900,ENPH
2022-03-01,167.5399932861328,172.8699951171875,163.52000427246094,170.60000610351562,170.60000610351562,3539800,ENPH
2022-03-02,169.8800048828125,169.8800048828125,159.52999877929688,163.88999938964844,163.88999938964844,3473300,ENPH
2022-03-03,164.86000061035156,165.72999572753906,157.2100067138672,159.02999877929688,159.02999877929688,2329200,ENPH
2022-03-04,159.82000732421875,164.25,152.9499969482422,158.14999389648438,158.14999389648438,2512400,ENPH
2022-03-07,162.6999969482422,168.0,158.67999267578125,158.80999755859375,158.80999755859375,3294100,ENPH
2022-03-08,160.0,182.64999389648438,158.9499969482422,175.99000549316406,175.99000549316406,6830000,ENPH
2022-03-09,173.0500030517578,182.0,167.10000610351562,179.8699951171875,179.8699951171875,4552000,ENPH
2022-03-10,178.94000244140625,180.39999389648438,169.1999969482422,178.72000122070312,178.72000122070312,3117800,ENPH
2022-03-11,179.25,186.3800048828125,170.88999938964844,171.07000732421875,171.07000732421875,2771500,ENPH
2022-03-14,169.0,171.8800048828125,155.00999450683594,157.63999938964844,157.63999938964844,3058600,ENPH
2022-03-15,157.8699951171875,164.83999633789062,150.8800048828125,164.63999938964844,164.63999938964844,2732300,ENPH
2022-03-16,166.22999572753906,177.86000061035156,164.6999969482422,177.2100067138672,177.2100067138672,3147900,ENPH
2022-03-17,174.44000244140625,183.4499969482422,172.7899932861328,180.85000610351562,180.85000610351562,2314900,ENPH
2022-03-18,179.27000427246094,185.32000732421875,178.25,184.52000427246094,184.52000427246094,3194400,ENPH
2022-03-21,184.6199951171875,187.94000244140625,179.39999389648438,185.4499969482422,185.4499969482422,1974200,ENPH
2022-03-22,185.4499969482422,195.7899932861328,184.30999755859375,189.25,189.25,2333300,ENPH
2022-03-23,184.88999938964844,197.9199981689453,184.13999938964844,190.19000244140625,190.19000244140625,1908100,ENPH
2022-03-24,191.24000549316406,197.86000061035156,189.3300018310547,197.83999633789062,197.83999633789062,1983500,ENPH
2022-03-25,197.6300048828125,198.64999389648438,187.3000030517578,193.80999755859375,193.80999755859375,2009000,ENPH
2022-03-28,191.1699981689453,201.33999633789062,189.64999389648438,195.52000427246094,195.52000427246094,2055000,ENPH
2022-03-29,196.0,202.52000427246094,188.5500030517578,202.36000061035156,202.36000061035156,2397800,ENPH
2022-03-30,201.72999572753906,203.85000610351562,195.5800018310547,196.64999389648438,196.64999389648438,1671800,ENPH
2022-03-31,197.69000244140625,205.8699951171875,195.6199951171875,201.77999877929688,201.77999877929688,1851500,ENPH
2022-04-01,201.02999877929688,208.6999969482422,201.02000427246094,205.88999938964844,205.88999938964844,2047200,ENPH
2022-04-04,207.27000427246094,217.2899932861328,207.11000061035156,216.3800048828125,216.3800048828125,2389200,ENPH
2022-04-05,216.0,220.99000549316406,209.66000366210938,211.22999572753906,211.22999572753906,3024100,ENPH
2022-04-06,206.60000610351562,208.8000030517578,197.0800018310547,203.99000549316406,203.99000549316406,2996800,ENPH
2022-04-07,203.75999450683594,215.47000122070312,201.2899932861328,206.9499969482422,206.9499969482422,2977300,ENPH
2022-04-08,204.0,206.13999938964844,194.74000549316406,195.13999938964844,195.13999938964844,1820100,ENPH
2022-04-11,191.0,194.32000732421875,185.24000549316406,187.8800048828125,187.8800048828125,2683400,ENPH
2022-04-12,192.0,194.88999938964844,185.60000610351562,185.9499969482422,185.9499969482422,1863600,ENPH
2022-04-13,187.47000122070312,193.75,184.50999450683594,193.22999572753906,193.22999572753906,1480300,ENPH
2022-04-14,192.1199951171875,197.2899932861328,189.89999389648438,190.50999450683594,190.50999450683594,1543200,ENPH
2022-04-18,190.0,192.72999572753906,187.05999755859375,190.02999877929688,190.02999877929688,1506900,ENPH
2022-04-19,190.32000732421875,195.9600067138672,185.38999938964844,195.60000610351562,195.60000610351562,1646600,ENPH
2022-04-20,197.27000427246094,197.85000610351562,176.72000122070312,178.52999877929688,178.52999877929688,2797600,ENPH
2022-04-21,181.97000122070312,181.97000122070312,154.41000366210938,156.55999755859375,156.55999755859375,5301500,ENPH
2022-04-22,156.91000366210938,161.47000122070312,150.52000427246094,153.6300048828125,153.6300048828125,3877600,ENPH
2022-04-25,151.0,158.25999450683594,146.6199951171875,157.60000610351562,157.60000610351562,2829000,ENPH
2022-04-26,154.67999267578125,158.75999450683594,151.22999572753906,153.8300018310547,153.8300018310547,3597100,ENPH
2022-04-27,169.5,178.25,161.60000610351562,165.7100067138672,165.7100067138672,7930000,ENPH
2022-04-28,170.38999938964844,172.47999572753906,156.4199981689453,164.47000122070312,164.47000122070312,3332600,ENPH
2022-04-29,163.4499969482422,170.82000732421875,160.1300048828125,161.39999389648438,161.39999389648438,2422700,ENPH
2022-05-02,159.3699951171875,168.75999450683594,158.17999267578125,168.3300018310547,168.3300018310547,1927300,ENPH
2022-05-03,168.1199951171875,177.00999450683594,166.00999450683594,174.52999877929688,174.52999877929688,2208400,ENPH
2022-05-04,175.47999572753906,192.89999389648438,174.27999877929688,191.94000244140625,191.94000244140625,3644700,ENPH
2022-05-05,188.38999938964844,190.9199981689453,177.82000732421875,181.13999938964844,181.13999938964844,2194600,ENPH
2022-05-06,179.63999938964844,179.86000061035156,164.72000122070312,165.88999938964844,165.88999938964844,2543200,ENPH
2022-05-09,160.39999389648438,163.74000549316406,146.6199951171875,150.50999450683594,150.50999450683594,3022100,ENPH
2022-05-10,156.7899932861328,161.97999572753906,144.32000732421875,151.64999389648438,151.64999389648438,2777100,ENPH
2022-05-11,149.27999877929688,151.58999633789062,136.49000549316406,137.5500030517578,137.5500030517578,3171400,ENPH
2022-05-12,133.14999389648438,147.50999450683594,128.6699981689453,140.94000244140625,140.94000244140625,3932100,ENPH
2022-05-13,146.6199951171875,159.4600067138672,146.0,157.7899932861328,157.7899932861328,3090300,ENPH
2022-05-16,154.1999969482422,159.9199981689453,150.4499969482422,151.02999877929688,151.02999877929688,1795000,ENPH
2022-05-17,156.99000549316406,161.2100067138672,151.10000610351562,158.11000061035156,158.11000061035156,1524500,ENPH
2022-05-18,155.00999450683594,166.14999389648438,154.1999969482422,156.1699981689453,156.1699981689453,2077300,ENPH
2022-05-19,156.1699981689453,173.97999572753906,156.1699981689453,165.5399932861328,165.5399932861328,2967000,ENPH
2022-05-20,169.0,171.5500030517578,160.77000427246094,168.25,168.25,2503800,ENPH
2022-05-23,168.5800018310547,170.50999450683594,161.69000244140625,169.5500030517578,169.5500030517578,1640600,ENPH
2022-05-24,167.22000122070312,168.6999969482422,159.60000610351562,162.50999450683594,162.50999450683594,1840600,ENPH
2022-05-25,160.67999267578125,171.0,160.67999267578125,169.27999877929688,169.27999877929688,1568300,ENPH
2022-05-26,167.5,181.0,165.9600067138672,178.77999877929688,178.77999877929688,2104800,ENPH
2022-05-27,180.72000122070312,190.1999969482422,180.3000030517578,188.9499969482422,188.9499969482422,2239500,ENPH
2022-05-31,188.97000122070312,193.5800018310547,183.41000366210938,186.19000244140625,186.19000244140625,2709400,ENPH
2022-06-01,187.7100067138672,191.5,180.35000610351562,182.49000549316406,182.49000549316406,1479700,ENPH
2022-06-02,183.1199951171875,200.67999267578125,182.27000427246094,198.92999267578125,198.92999267578125,2941100,ENPH
2022-06-03,192.86000061035156,203.75,190.1999969482422,196.33999633789062,196.33999633789062,2081500,ENPH
2022-06-06,211.0,215.35000610351562,204.30999755859375,206.97000122070312,206.97000122070312,4167800,ENPH
2022-06-07,203.72999572753906,210.1699981689453,201.85000610351562,209.6300048828125,209.6300048828125,2066800,ENPH
2022-06-08,209.33999633789062,217.22999572753906,202.66000366210938,204.77000427246094,204.77000427246094,2230200,ENPH
2022-06-09,203.1699981689453,209.75,200.4199981689453,200.50999450683594,200.50999450683594,1710300,ENPH
2022-06-10,197.19000244140625,203.22000122070312,191.60000610351562,196.19000244140625,196.19000244140625,2394500,ENPH
2022-06-13,182.5800018310547,187.0500030517578,173.55999755859375,178.24000549316406,178.24000549316406,3462900,ENPH
2022-06-14,179.9600067138672,182.1199951171875,174.60000610351562,179.52000427246094,179.52000427246094,1761700,ENPH
2022-06-15,180.24000549316406,191.22000122070312,175.5500030517578,188.47999572753906,188.47999572753906,2424800,ENPH
2022-06-16,180.0,184.0,167.22999572753906,169.60000610351562,169.60000610351562,2821800,ENPH
2022-06-17,170.5,187.67999267578125,168.27000427246094,184.75,184.75,3829300,ENPH
2022-06-21,187.91000366210938,198.72999572753906,187.91000366210938,193.2899932861328,193.2899932861328,2677200,ENPH
2022-06-22,187.0,198.0,185.52000427246094,193.42999267578125,193.42999267578125,2567700,ENPH
2022-06-23,195.8300018310547,201.7899932861328,189.92999267578125,200.6699981689453,200.6699981689453,2464500,ENPH
2022-06-24,203.69000244140625,204.4199981689453,190.41000366210938,198.38999938964844,198.38999938964844,3448800,ENPH
2022-06-27,201.9199981689453,210.10000610351562,199.60000610351562,206.1699981689453,206.1699981689453,2765700,ENPH
2022-06-28,206.1699981689453,207.19000244140625,189.39999389648438,190.64999389648438,190.64999389648438,2431300,ENPH
2022-06-29,185.9499969482422,186.7899932861328,178.5,184.63999938964844,184.63999938964844,3019000,ENPH
2022-06-30,185.6999969482422,198.80999755859375,182.72000122070312,195.24000549316406,195.24000549316406,3264900,ENPH
2022-07-01,193.5,200.85000610351562,191.0500030517578,195.72000122070312,195.72000122070312,2068400,ENPH
2022-07-05,190.07000732421875,193.63999938964844,179.1999969482422,192.58999633789062,192.58999633789062,2619800,ENPH
2022-07-06,193.44000244140625,199.41000366210938,190.08999633789062,194.92999267578125,194.92999267578125,1642300,ENPH
2022-07-07,199.3699951171875,212.88999938964844,198.63999938964844,206.83999633789062,206.83999633789062,3826200,ENPH
2022-07-08,204.80999755859375,219.08999633789062,200.91000366210938,216.4499969482422,216.4499969482422,3578800,ENPH
2022-07-11,214.61000061035156,214.8699951171875,203.50999450683594,206.05999755859375,206.05999755859375,2479000,ENPH
2022-07-12,206.39999389648438,208.74000549316406,187.85000610351562,189.47000122070312,189.47000122070312,3494900,ENPH
2022-07-13,185.00999450683594,197.85000610351562,182.27999877929688,192.6300048828125,192.6300048828125,2599800,ENPH
2022-07-14,191.72000122070312,197.4499969482422,185.1999969482422,196.9199981689453,196.9199981689453,1882700,ENPH
2022-07-15,190.0,195.17999267578125,175.0,194.91000366210938,194.91000366210938,6620200,ENPH
2022-07-18,199.61000061035156,213.66000366210938,199.61000061035156,206.42999267578125,206.42999267578125,3490600,ENPH
2022-07-19,208.63999938964844,213.66000366210938,203.58999633789062,213.33999633789062,213.33999633789062,3147000,ENPH
2022-07-20,212.83999633789062,221.35000610351562,211.72999572753906,218.8300018310547,218.8300018310547,2813600,ENPH
2022-07-21,218.7100067138672,219.91000366210938,212.1999969482422,219.77999877929688,219.77999877929688,1935600,ENPH
2022-07-22,220.4499969482422,225.60000610351562,211.11000061035156,211.5399932861328,211.5399932861328,2532100,ENPH
2022-07-25,213.49000549316406,219.3800048828125,207.16000366210938,218.5500030517578,218.5500030517578,2734300,ENPH
2022-07-26,216.0800018310547,219.7899932861328,213.2899932861328,216.10000610351562,216.10000610351562,3094700,ENPH
2022-07-27,235.27999877929688,257.54998779296875,229.0,254.77000427246094,254.77000427246094,11773500,ENPH
2022-07-28,271.3999938964844,285.0,263.5,274.17999267578125,274.17999267578125,9418600,ENPH
2022-07-29,268.0,287.3800048828125,267.5,284.17999267578125,284.17999267578125,5299700,ENPH
2022-08-01,282.9100036621094,290.4700012207031,277.32000732421875,280.8900146484375,280.8900146484375,4427400,ENPH
2022-08-02,278.2699890136719,298.9700012207031,273.29998779296875,292.260009765625,292.260009765625,4410100,ENPH
2022-08-03,290.5199890136719,292.69000244140625,275.2300109863281,290.25,290.25,4582100,ENPH
2022-08-04,289.3900146484375,298.239990234375,284.7799987792969,295.82000732421875,295.82000732421875,2959100,ENPH
2022-08-05,296.20001220703125,305.8800048828125,289.1000061035156,300.9100036621094,300.9100036621094,3669800,ENPH
2022-08-08,305.1199951171875,308.8800048828125,283.6099853515625,287.739990234375,287.739990234375,4285700,ENPH
2022-08-09,282.8999938964844,295.6499938964844,280.3500061035156,290.82000732421875,290.82000732421875,3428300,ENPH
2022-08-10,298.75,304.32000732421875,287.489990234375,303.25,303.25,3148200,ENPH
2022-08-11,305.4800109863281,305.6099853515625,291.5,292.8999938964844,292.8999938964844,2903300,ENPH
2022-08-12,295.45001220703125,300.239990234375,291.3900146484375,299.260009765625,299.260009765625,2421900,ENPH
2022-08-15,295.75,306.5,292.6000061035156,301.1300048828125,301.1300048828125,2489500,ENPH
2022-08-16,298.8800048828125,299.5799865722656,289.55999755859375,292.94000244140625,292.94000244140625,3551300,ENPH
2022-08-17,289.4100036621094,296.7900085449219,284.54998779296875,293.1300048828125,293.1300048828125,2181600,ENPH
2022-08-18,297.5,304.4800109863281,293.67999267578125,294.0,294.0,2134900,ENPH
2022-08-19,287.5799865722656,289.239990234375,280.7799987792969,283.70001220703125,283.70001220703125,2668200,ENPH
2022-08-22,276.04998779296875,285.20001220703125,272.7099914550781,280.760009765625,280.760009765625,2327600,ENPH
2022-08-23,282.239990234375,287.0,278.19000244140625,285.4100036621094,285.4100036621094,2282200,ENPH
2022-08-24,285.45001220703125,297.6499938964844,283.5,293.0899963378906,293.0899963378906,1988200,ENPH
2022-08-25,296.0,299.9200134277344,289.5899963378906,299.80999755859375,299.80999755859375,1732000,ENPH
2022-08-26,300.0,305.6600036621094,288.1600036621094,288.5899963378906,288.5899963378906,2459100,ENPH
2022-08-29,284.25,295.79998779296875,283.010009765625,284.82000732421875,284.82000732421875,2939100,ENPH
2022-08-30,288.45001220703125,296.82000732421875,276.70001220703125,285.7699890136719,285.7699890136719,3438400,ENPH
2022-08-31,291.1400146484375,293.79998779296875,280.5299987792969,286.44000244140625,286.44000244140625,2715900,ENPH
2022-09-01,280.2900085449219,285.5400085449219,271.75,281.8599853515625,281.8599853515625,2678900,ENPH
2022-09-02,284.5,287.69000244140625,274.30999755859375,279.07000732421875,279.07000732421875,2527300,ENPH
2022-09-06,282.9100036621094,297.989990234375,278.9200134277344,292.82000732421875,292.82000732421875,4050100,ENPH
2022-09-07,291.2200012207031,318.2200012207031,291.1199951171875,316.30999755859375,316.30999755859375,7161800,ENPH
2022-09-08,315.0,324.8399963378906,311.20001220703125,317.4100036621094,317.4100036621094,4505200,ENPH
2022-09-09,312.0,314.5,294.20001220703125,305.70001220703125,305.70001220703125,5651300,ENPH
2022-09-12,304.2699890136719,309.7900085449219,297.1099853515625,308.92999267578125,308.92999267578125,3525900,ENPH
2022-09-13,297.2900085449219,311.489990234375,293.0400085449219,305.5,305.5,4449600,ENPH
2022-09-14,306.0400085449219,320.9700012207031,298.6199951171875,320.6199951171875,320.6199951171875,4222000,ENPH
2022-09-15,316.30999755859375,322.95001220703125,307.6700134277344,312.17999267578125,312.17999267578125,3821200,ENPH
2022-09-16,306.92999267578125,318.32000732421875,301.8399963378906,318.010009765625,318.010009765625,4852900,ENPH
2022-09-19,313.0,319.6499938964844,309.8800048828125,316.2300109863281,316.2300109863281,3014000,ENPH
2022-09-20,314.9100036621094,317.2799987792969,304.5,304.7099914550781,304.7099914550781,2624600,ENPH
2022-09-21,306.75,318.489990234375,297.3399963378906,304.55999755859375,304.55999755859375,4194300,ENPH
2022-09-22,301.8999938964844,306.0,280.9800109863281,283.6300048828125,283.6300048828125,4696100,ENPH
2022-09-23,279.0299987792969,281.5,270.57000732421875,279.489990234375,279.489990234375,3936200,ENPH
2022-09-26,277.8599853515625,288.95001220703125,273.6700134277344,274.9200134277344,274.9200134277344,3358900,ENPH
2022-09-27,285.1000061035156,294.79998779296875,282.0400085449219,284.80999755859375,284.80999755859375,3689600,ENPH
2022-09-28,282.0,294.3900146484375,279.20001220703125,292.30999755859375,292.30999755859375,2742300,ENPH
2022-09-29,287.5799865722656,290.9800109863281,273.6199951171875,277.8399963378906,277.8399963378906,3572800,ENPH
2021-09-30,35.630001068115234,35.97999954223633,35.290000915527344,35.630001068115234,35.630001068115234,25768500,NIO
2021-10-01,36.630001068115234,36.66999816894531,35.2599983215332,35.380001068115234,35.380001068115234,34919900,NIO
2021-10-04,35.02000045776367,35.02000045776367,33.279998779296875,33.400001525878906,33.400001525878906,40823100,NIO
2021-10-05,33.29999923706055,34.310001373291016,33.27000045776367,33.869998931884766,33.869998931884766,26441300,NIO
2021-10-06,33.40999984741211,34.15999984741211,33.16999816894531,33.65999984741211,33.65999984741211,22885100,NIO
2021-10-07,35.439998626708984,36.63999938964844,34.90999984741211,35.9900016784668,35.9900016784668,67945200,NIO
2021-10-08,36.439998626708984,36.54999923706055,35.83000183105469,35.83000183105469,35.83000183105469,31959800,NIO
2021-10-11,36.09000015258789,36.52000045776367,35.529998779296875,35.63999938964844,35.63999938964844,25400100,NIO
2021-10-12,35.70000076293945,36.04999923706055,35.18000030517578,35.5099983215332,35.5099983215332,26592000,NIO
2021-10-13,35.779998779296875,36.68000030517578,35.470001220703125,36.2400016784668,36.2400016784668,33439600,NIO
2021-10-14,36.209999084472656,36.45000076293945,35.599998474121094,36.279998779296875,36.279998779296875,29898400,NIO
2021-10-15,36.9900016784668,38.290000915527344,36.939998626708984,37.709999084472656,37.709999084472656,48169000,NIO
2021-10-18,37.4900016784668,39.84000015258789,37.27000045776367,39.61000061035156,39.61000061035156,43499400,NIO
2021-10-19,40.27000045776367,40.900001525878906,39.560001373291016,40.029998779296875,40.029998779296875,37820000,NIO
2021-10-20,39.970001220703125,40.34000015258789,39.15999984741211,39.779998779296875,39.779998779296875,25120700,NIO
2021-10-21,39.5099983215332,40.599998474121094,39.369998931884766,39.970001220703125,39.970001220703125,25389100,NIO
2021-10-22,39.959999084472656,40.38999938964844,38.540000915527344,38.880001068115234,38.880001068115234,28015500,NIO
2021-10-25,39.400001525878906,41.41999816894531,39.2400016784668,41.27000045776367,41.27000045776367,46935600,NIO
2021-10-26,41.290000915527344,42.61000061035156,40.470001220703125,40.470001220703125,40.470001220703125,55875400,NIO
2021-10-27,40.900001525878906,41.279998779296875,39.2599983215332,39.310001373291016,39.310001373291016,28750900,NIO
2021-10-28,39.529998779296875,40.79999923706055,39.189998626708984,40.790000915527344,40.790000915527344,32774200,NIO
2021-10-29,40.25,40.54999923706055,39.209999084472656,39.40999984741211,39.40999984741211,33423100,NIO
2021-11-01,38.11000061035156,40.84000015258789,38.11000061035156,40.84000015258789,40.84000015258789,53062500,NIO
2021-11-02,40.470001220703125,42.4900016784668,40.20000076293945,41.29999923706055,41.29999923706055,46243600,NIO
2021-11-03,41.97999954223633,42.40999984741211,40.630001068115234,41.5,41.5,34202100,NIO
2021-11-04,42.7599983215332,44.0,42.5,43.119998931884766,43.119998931884766,53634400,NIO
2021-11-05,43.52000045776367,43.52000045776367,41.81999969482422,42.290000915527344,42.290000915527344,33048700,NIO
2021-11-08,42.650001525878906,44.27000045776367,42.279998779296875,43.20000076293945,43.20000076293945,38487900,NIO
2021-11-09,43.4900016784668,43.79999923706055,40.599998474121094,40.63999938964844,40.63999938964844,49158000,NIO
2021-11-10,40.88999938964844,42.09000015258789,38.83000183105469,39.54999923706055,39.54999923706055,48507300,NIO
2021-11-11,40.88999938964844,42.220001220703125,40.349998474121094,42.20000076293945,42.20000076293945,39934000,NIO
2021-11-12,42.689998626708984,43.54999923706055,41.90999984741211,42.66999816894531,42.66999816894531,34743100,NIO
2021-11-15,42.599998474121094,42.689998626708984,40.02000045776367,40.56999969482422,40.56999969482422,47571700,NIO
2021-11-16,40.88999938964844,41.29999923706055,40.02000045776367,40.66999816894531,40.66999816894531,37099000,NIO
2021-11-17,40.56999969482422,40.91999816894531,39.06999969482422,39.66999816894531,39.66999816894531,35829900,NIO
2021-11-18,39.0,39.439998626708984,37.45000076293945,38.40999984741211,38.40999984741211,42260200,NIO
2021-11-19,38.59000015258789,39.099998474121094,38.0,38.65999984741211,38.65999984741211,30069100,NIO
2021-11-22,40.41999816894531,42.84000015258789,40.25,41.4900016784668,41.4900016784668,70987500,NIO
2021-11-23,41.5,43.119998931884766,40.470001220703125,42.040000915527344,42.040000915527344,55094300,NIO
2021-11-24,41.70000076293945,42.5099983215332,40.88999938964844,41.41999816894531,41.41999816894531,33467200,NIO
2021-11-26,39.400001525878906,40.34000015258789,39.099998474121094,39.9900016784668,39.9900016784668,30468500,NIO
2021-11-29,40.849998474121094,41.20000076293945,39.4900016784668,40.459999084472656,40.459999084472656,35113900,NIO
2021-11-30,40.369998931884766,41.41999816894531,38.349998474121094,39.130001068115234,39.130001068115234,47970900,NIO
2021-12-01,40.40999984741211,40.83000183105469,38.20000076293945,38.310001373291016,38.310001373291016,48006000,NIO
2021-12-02,38.83000183105469,39.68000030517578,34.02000045776367,36.20000076293945,36.20000076293945,85263200,NIO
2021-12-03,34.58000183105469,35.220001220703125,31.5,32.150001525878906,32.150001525878906,106366600,NIO
2021-12-06,32.349998474121094,33.31999969482422,29.65999984741211,32.34000015258789,32.34000015258789,70041700,NIO
2021-12-07,34.439998626708984,34.52000045776367,32.68000030517578,33.119998931884766,33.119998931884766,51769700,NIO
2021-12-08,33.81999969482422,35.29999923706055,33.04999923706055,35.04999923706055,35.04999923706055,48881000,NIO
2021-12-09,34.880001068115234,35.54999923706055,33.900001525878906,34.04999923706055,34.04999923706055,36271400,NIO
2021-12-10,33.900001525878906,34.54999923706055,33.25,34.2599983215332,34.2599983215332,32196300,NIO
2021-12-13,33.68000030517578,34.66999816894531,32.900001525878906,33.65999984741211,33.65999984741211,31857900,NIO
2021-12-14,32.22999954223633,32.380001068115234,31.200000762939453,32.29999923706055,32.29999923706055,45998500,NIO
2021-12-15,31.5,31.84000015258789,29.059999465942383,30.790000915527344,30.790000915527344,80802100,NIO
2021-12-16,31.049999237060547,31.639999389648438,29.75,30.06999969482422,30.06999969482422,42744100,NIO
2021-12-17,29.530000686645508,30.510000228881836,28.020000457763672,30.0,30.0,54537300,NIO
2021-12-20,29.450000762939453,29.459999084472656,27.790000915527344,28.15999984741211,28.15999984741211,56945600,NIO
2021-12-21,28.729999542236328,30.25,28.670000076293945,30.15999984741211,30.15999984741211,73653200,NIO
2021-12-22,29.559999465942383,30.3799991607666,29.329999923706055,29.850000381469727,29.850000381469727,38368900,NIO
2021-12-23,29.610000610351562,30.799999237060547,28.969999313354492,30.520000457763672,30.520000457763672,38379700,NIO
2021-12-27,30.389999389648438,31.31999969482422,29.809999465942383,29.959999084472656,29.959999084472656,36081100,NIO
2021-12-28,29.8799991607666,30.190000534057617,29.469999313354492,29.6299991607666,29.6299991607666,28807200,NIO
2021-12-29,29.559999465942383,29.6200008392334,27.520000457763672,28.25,28.25,51169700,NIO
2021-12-30,27.889999389648438,33.040000915527344,27.799999237060547,32.41999816894531,32.41999816894531,137245800,NIO
2021-12-31,32.040000915527344,32.97999954223633,31.65999984741211,31.68000030517578,31.68000030517578,67569200,NIO
2022-01-03,33.52000045776367,33.79999923706055,31.8799991607666,33.470001220703125,33.470001220703125,64286500,NIO
2022-01-04,33.349998474121094,33.38999938964844,31.110000610351562,31.579999923706055,31.579999923706055,47866800,NIO
2022-01-05,30.969999313354492,31.940000534057617,29.780000686645508,29.8799991607666,29.8799991607666,42442700,NIO
2022-01-06,30.010000228881836,30.540000915527344,28.280000686645508,29.309999465942383,29.309999465942383,48723200,NIO
2022-01-07,29.450000762939453,30.420000076293945,28.780000686645508,29.299999237060547,29.299999237060547,40781500,NIO
2022-01-10,29.0,29.15999984741211,27.780000686645508,28.90999984741211,28.90999984741211,44833600,NIO
2022-01-11,28.850000381469727,30.440000534057617,28.469999313354492,30.020000457763672,30.020000457763672,41475700,NIO
2022-01-12,31.200000762939453,31.860000610351562,30.34000015258789,31.68000030517578,31.68000030517578,54271700,NIO
2022-01-13,31.68000030517578,31.850000381469727,30.479999542236328,30.479999542236328,30.479999542236328,35401300,NIO
2022-01-14,30.280000686645508,31.31999969482422,30.079999923706055,30.950000762939453,30.950000762939453,34862600,NIO
2022-01-18,30.030000686645508,30.90999984741211,29.600000381469727,29.610000610351562,29.610000610351562,33258200,NIO
2022-01-19,29.719999313354492,30.149999618530273,28.610000610351562,28.6299991607666,28.6299991607666,34011800,NIO
2022-01-20,29.459999084472656,30.8799991607666,29.049999237060547,29.1299991607666,29.1299991607666,45217100,NIO
2022-01-21,28.979999542236328,28.989999771118164,27.219999313354492,27.350000381469727,27.350000381469727,60210500,NIO
2022-01-24,25.729999542236328,25.979999542236328,23.100000381469727,24.8700008392334,24.8700008392334,94119800,NIO
2022-01-25,24.15999984741211,25.010000228881836,23.3799991607666,23.790000915527344,23.790000915527344,53047000,NIO
2022-01-26,24.600000381469727,24.780000686645508,22.530000686645508,22.65999984741211,22.65999984741211,72125700,NIO
2022-01-27,22.799999237060547,22.809999465942383,20.959999084472656,21.110000610351562,21.110000610351562,78287900,NIO
2022-01-28,20.65999984741211,21.31999969482422,19.309999465942383,20.899999618530273,20.899999618530273,96701100,NIO
2022-01-31,21.729999542236328,24.639999389648438,21.600000381469727,24.510000228881836,24.510000228881836,96028800,NIO
2022-02-01,24.889999389648438,25.229999542236328,23.559999465942383,24.84000015258789,24.84000015258789,81994300,NIO
2022-02-02,24.889999389648438,24.889999389648438,23.010000228881836,23.760000228881836,23.760000228881836,60475400,NIO
2022-02-03,22.959999084472656,24.6200008392334,22.950000762939453,23.1299991607666,23.1299991607666,55361300,NIO
2022-02-04,23.459999084472656,24.31999969482422,22.729999542236328,23.959999084472656,23.959999084472656,45771700,NIO
2022-02-07,23.780000686645508,24.780000686645508,23.530000686645508,23.989999771118164,23.989999771118164,39661800,NIO
2022-02-08,23.989999771118164,24.860000610351562,23.540000915527344,24.690000534057617,24.690000534057617,42607200,NIO
2022-02-09,25.450000762939453,26.239999771118164,25.049999237060547,26.100000381469727,26.100000381469727,56547700,NIO
2022-02-10,25.049999237060547,26.40999984741211,25.020000457763672,25.350000381469727,25.350000381469727,54337700,NIO
2022-02-11,24.989999771118164,25.68000030517578,23.700000762939453,24.100000381469727,24.100000381469727,47870100,NIO
2022-02-14,23.760000228881836,24.540000915527344,23.34000015258789,23.790000915527344,23.790000915527344,41441600,NIO
2022-02-15,24.309999465942383,25.84000015258789,24.200000762939453,25.790000915527344,25.790000915527344,47215200,NIO
2022-02-16,25.399999618530273,25.84000015258789,25.049999237060547,25.610000610351562,25.610000610351562,32627200,NIO
2022-02-17,25.239999771118164,26.270000457763672,24.649999618530273,24.719999313354492,24.719999313354492,34541600,NIO
2022-02-18,24.780000686645508,24.790000915527344,22.739999771118164,23.209999084472656,23.209999084472656,52112700,NIO
2022-02-22,22.360000610351562,22.959999084472656,21.31999969482422,21.770000457763672,21.770000457763672,56038200,NIO
2022-02-23,22.020000457763672,22.5,20.450000762939453,20.459999084472656,20.459999084472656,49465100,NIO
2022-02-24,18.5,21.309999465942383,18.469999313354492,21.219999313354492,21.219999313354492,77198400,NIO
2022-02-25,21.329999923706055,21.56999969482422,20.190000534057617,20.940000534057617,20.940000534057617,56994000,NIO
2022-02-28,21.43000030517578,23.149999618530273,20.940000534057617,22.84000015258789,22.84000015258789,83996600,NIO
2022-03-01,22.559999465942383,23.350000381469727,21.729999542236328,21.8700008392334,21.8700008392334,50402000,NIO
2022-03-02,21.899999618530273,22.209999084472656,20.6299991607666,21.770000457763672,21.770000457763672,47212000,NIO
2022-03-03,21.729999542236328,21.809999465942383,19.719999313354492,19.8799991607666,19.8799991607666,69419400,NIO
2022-03-04,20.09000015258789,20.290000915527344,18.549999237060547,18.6299991607666,18.6299991607666,68403300,NIO
2022-03-07,18.850000381469727,20.030000686645508,18.040000915527344,18.1200008392334,18.1200008392334,79649600,NIO
2022-03-08,18.229999542236328,18.75,17.579999923706055,17.979999542236328,17.979999542236328,74932400,NIO
2022-03-09,18.559999465942383,20.549999237060547,18.510000228881836,20.170000076293945,20.170000076293945,84306700,NIO
2022-03-10,19.0,19.100000381469727,17.219999313354492,17.770000457763672,17.770000457763672,105883600,NIO
2022-03-11,18.110000610351562,18.1299991607666,16.06999969482422,16.06999969482422,16.06999969482422,93265200,NIO
2022-03-14,15.09000015258789,15.739999771118164,13.819999694824219,14.100000381469727,14.100000381469727,115290300,NIO
2022-03-15,13.479999542236328,15.350000381469727,13.010000228881836,14.930000305175781,14.930000305175781,139771600,NIO
2022-03-16,17.639999389648438,18.770000457763672,16.780000686645508,18.75,18.75,168011700,NIO
2022-03-17,17.93000030517578,18.829999923706055,17.440000534057617,18.81999969482422,18.81999969482422,93328900,NIO
2022-03-18,18.829999923706055,21.239999771118164,18.549999237060547,20.860000610351562,20.860000610351562,128531700,NIO
2022-03-21,20.75,21.200000762939453,19.329999923706055,20.260000228881836,20.260000228881836,89586400,NIO
2022-03-22,20.84000015258789,22.09000015258789,20.59000015258789,21.770000457763672,21.770000457763672,79808500,NIO
2022-03-23,21.600000381469727,22.600000381469727,20.889999389648438,21.8700008392334,21.8700008392334,88922000,NIO
2022-03-24,22.0,22.1200008392334,20.65999984741211,21.979999542236328,21.979999542236328,97155000,NIO
2022-03-25,20.309999465942383,20.75,19.350000381469727,19.90999984741211,19.90999984741211,106936200,NIO
2022-03-28,20.420000076293945,21.229999542236328,20.31999969482422,21.209999084472656,21.209999084472656,75247200,NIO
2022-03-29,21.579999923706055,21.959999084472656,21.020000457763672,21.8799991607666,21.8799991607666,65946100,NIO
2022-03-30,21.829999923706055,23.860000610351562,21.6299991607666,22.170000076293945,22.170000076293945,114646500,NIO
2022-03-31,22.280000686645508,22.280000686645508,20.760000228881836,21.049999237060547,21.049999237060547,77641400,NIO
2022-04-01,22.40999984741211,23.219999313354492,21.559999465942383,21.93000030517578,21.93000030517578,110169300,NIO
2022-04-04,23.309999465942383,23.940000534057617,22.780000686645508,23.850000381469727,23.850000381469727,101280500,NIO
2022-04-05,23.969999313354492,23.979999542236328,22.440000534057617,22.469999313354492,22.469999313354492,69772000,NIO
2022-04-06,22.040000915527344,22.079999923706055,20.93000030517578,21.68000030517578,21.68000030517578,73501100,NIO
2022-04-07,21.489999771118164,21.68000030517578,19.729999542236328,20.360000610351562,20.360000610351562,82617000,NIO
2022-04-08,20.110000610351562,20.709999084472656,19.829999923706055,20.0,20.0,59574300,NIO
2022-04-11,18.049999237060547,20.06999969482422,17.770000457763672,19.700000762939453,19.700000762939453,93693800,NIO
2022-04-12,20.030000686645508,20.270000457763672,19.219999313354492,19.459999084472656,19.459999084472656,51210800,NIO
2022-04-13,19.549999237060547,20.559999465942383,19.030000686645508,20.420000076293945,20.420000076293945,57163200,NIO
2022-04-14,20.09000015258789,20.399999618530273,19.530000686645508,19.649999618530273,19.649999618530273,43937500,NIO
2022-04-18,19.510000228881836,19.639999389648438,18.510000228881836,19.170000076293945,19.170000076293945,40647500,NIO
2022-04-19,19.049999237060547,19.889999389648438,18.360000610351562,19.8700008392334,19.8700008392334,43395000,NIO
2022-04-20,19.3799991607666,19.450000762939453,18.06999969482422,18.149999618530273,18.149999618530273,53336400,NIO
2022-04-21,18.34000015258789,18.700000762939453,16.979999542236328,17.149999618530273,17.149999618530273,61501400,NIO
2022-04-22,17.350000381469727,18.290000915527344,17.1200008392334,17.18000030517578,17.18000030517578,60727300,NIO
2022-04-25,16.809999465942383,17.420000076293945,16.18000030517578,17.309999465942383,17.309999465942383,54990900,NIO
2022-04-26,17.239999771118164,17.40999984741211,16.15999984741211,16.360000610351562,16.360000610351562,52771600,NIO
2022-04-27,16.520000457763672,17.690000534057617,16.520000457763672,16.760000228881836,16.760000228881836,56633000,NIO
2022-04-28,16.899999618530273,17.239999771118164,15.90999984741211,16.93000030517578,16.93000030517578,53118500,NIO
2022-04-29,17.780000686645508,18.190000534057617,16.65999984741211,16.700000762939453,16.700000762939453,62933900,NIO
2022-05-02,16.530000686645508,17.5,16.399999618530273,17.5,17.5,56156200,NIO
2022-05-03,17.290000915527344,17.84000015258789,16.950000762939453,17.530000686645508,17.530000686645508,44062200,NIO
2022-05-04,17.18000030517578,18.219999313354492,16.719999313354492,18.1299991607666,18.1299991607666,53869900,NIO
2022-05-05,17.40999984741211,17.520000457763672,14.869999885559082,15.380000114440918,15.380000114440918,95761700,NIO
2022-05-06,15.609999656677246,15.8100004196167,14.460000038146973,14.920000076293945,14.920000076293945,57655100,NIO
2022-05-09,14.329999923706055,14.529999732971191,13.479999542236328,13.550000190734863,13.550000190734863,63121000,NIO
2022-05-10,14.260000228881836,14.680000305175781,12.859999656677246,13.4399995803833,13.4399995803833,77181800,NIO
2022-05-11,13.789999961853027,14.359999656677246,12.640000343322754,12.710000038146973,12.710000038146973,86081300,NIO
2022-05-12,12.479999542236328,13.75,11.670000076293945,13.100000381469727,13.100000381469727,83180600,NIO
2022-05-13,13.699999809265137,14.40999984741211,13.539999961853027,14.3100004196167,14.3100004196167,63558000,NIO
2022-05-16,14.8100004196167,15.430000305175781,14.279999732971191,14.550000190734863,14.550000190734863,82270000,NIO
2022-05-17,15.3100004196167,16.690000534057617,15.260000228881836,16.6299991607666,16.6299991607666,93233100,NIO
2022-05-18,16.290000915527344,16.93000030517578,15.65999984741211,15.829999923706055,15.829999923706055,72865500,NIO
2022-05-19,16.110000610351562,16.889999389648438,15.789999961853027,16.65999984741211,16.65999984741211,61191000,NIO
2022-05-20,17.5,17.600000381469727,15.680000305175781,16.440000534057617,16.440000534057617,86108900,NIO
2022-05-23,15.800000190734863,16.010000228881836,15.239999771118164,16.0,16.0,65594700,NIO
2022-05-24,15.529999732971191,15.529999732971191,14.399999618530273,14.630000114440918,14.630000114440918,48413500,NIO
2022-05-25,14.789999961853027,15.0,14.09000015258789,14.640000343322754,14.640000343322754,44911100,NIO
2022-05-26,14.520000457763672,16.1299991607666,14.329999923706055,16.030000686645508,16.030000686645508,64243800,NIO
2022-05-27,16.15999984741211,16.690000534057617,15.670000076293945,16.56999969482422,16.56999969482422,51414800,NIO
2022-05-31,17.770000457763672,17.920000076293945,16.760000228881836,17.389999389648438,17.389999389648438,96583300,NIO
2022-06-01,17.59000015258789,18.93000030517578,17.479999542236328,17.56999969482422,17.56999969482422,92493700,NIO
2022-06-02,17.540000915527344,18.850000381469727,16.989999771118164,18.850000381469727,18.850000381469727,77825000,NIO
2022-06-03,18.420000076293945,18.739999771118164,17.809999465942383,18.079999923706055,18.079999923706055,57620700,NIO
2022-06-06,18.989999771118164,19.799999237060547,18.799999237060547,19.18000030517578,19.18000030517578,68726800,NIO
2022-06-07,18.979999542236328,19.68000030517578,18.600000381469727,19.649999618530273,19.649999618530273,49357200,NIO
2022-06-08,20.31999969482422,20.450000762939453,19.860000610351562,20.3799991607666,20.3799991607666,65311600,NIO
2022-06-09,18.719999313354492,19.68000030517578,18.450000762939453,18.81999969482422,18.81999969482422,73635000,NIO
2022-06-10,18.860000610351562,19.18000030517578,17.809999465942383,18.139999389648438,18.139999389648438,61204800,NIO
2022-06-13,17.31999969482422,17.489999771118164,15.84000015258789,15.989999771118164,15.989999771118164,60529400,NIO
2022-06-14,16.530000686645508,19.09000015258789,16.489999771118164,18.65999984741211,18.65999984741211,105582700,NIO
2022-06-15,18.959999084472656,20.260000228881836,18.18000030517578,20.110000610351562,20.110000610351562,121426000,NIO
2022-06-16,19.18000030517578,19.93000030517578,18.469999313354492,19.18000030517578,19.18000030517578,77244500,NIO
2022-06-17,19.770000457763672,20.889999389648438,19.729999542236328,20.770000457763672,20.770000457763672,82067300,NIO
2022-06-21,21.84000015258789,23.100000381469727,21.579999923706055,22.65999984741211,22.65999984741211,90287700,NIO
2022-06-22,22.34000015258789,23.1299991607666,21.93000030517578,22.549999237060547,22.549999237060547,81297100,NIO
2022-06-23,23.110000610351562,23.209999084472656,22.229999542236328,23.049999237060547,23.049999237060547,77502800,NIO
2022-06-24,23.219999313354492,24.170000076293945,23.15999984741211,24.079999923706055,24.079999923706055,67062600,NIO
2022-06-27,24.1299991607666,24.43000030517578,22.850000381469727,22.950000762939453,22.950000762939453,61701600,NIO
2022-06-28,22.360000610351562,23.450000762939453,22.020000457763672,22.360000610351562,22.360000610351562,76228500,NIO
2022-06-29,20.760000228881836,22.280000686645508,20.600000381469727,21.860000610351562,21.860000610351562,71582000,NIO
2022-06-30,21.860000610351562,22.1200008392334,20.899999618530273,21.719999313354492,21.719999313354492,53074100,NIO
2022-07-01,22.31999969482422,22.5,20.950000762939453,21.360000610351562,21.360000610351562,56855500,NIO
2022-07-05,21.040000915527344,22.200000762939453,20.350000381469727,22.18000030517578,22.18000030517578,50537400,NIO
2022-07-06,21.809999465942383,21.84000015258789,20.260000228881836,20.829999923706055,20.829999923706055,58981700,NIO
2022-07-07,21.399999618530273,23.100000381469727,21.360000610351562,22.5,22.5,72102000,NIO
2022-07-08,22.15999984741211,23.280000686645508,21.65999984741211,22.600000381469727,22.600000381469727,48917200,NIO
2022-07-11,21.600000381469727,21.739999771118164,20.5,20.56999969482422,20.56999969482422,54656800,NIO
2022-07-12,20.40999984741211,21.190000534057617,20.040000915527344,20.8700008392334,20.8700008392334,49780800,NIO
2022-07-13,20.229999542236328,21.799999237060547,20.229999542236328,21.09000015258789,21.09000015258789,50089200,NIO
2022-07-14,21.059999465942383,21.450000762939453,20.65999984741211,21.049999237060547,21.049999237060547,39870500,NIO
2022-07-15,20.84000015258789,20.899999618530273,19.93000030517578,20.719999313354492,20.719999313354492,41337800,NIO
2022-07-18,20.959999084472656,21.81999969482422,20.600000381469727,20.84000015258789,20.84000015258789,40382300,NIO
2022-07-19,21.100000381469727,21.100000381469727,19.520000457763672,20.200000762939453,20.200000762939453,63211700,NIO
2022-07-20,20.010000228881836,20.950000762939453,20.010000228881836,20.3700008392334,20.3700008392334,40381200,NIO
2022-07-21,20.15999984741211,21.170000076293945,20.15999984741211,20.68000030517578,20.68000030517578,39842100,NIO
2022-07-22,20.719999313354492,20.780000686645508,19.0,19.239999771118164,19.239999771118164,55606900,NIO
2022-07-25,18.979999542236328,19.5,18.770000457763672,19.329999923706055,19.329999923706055,30357200,NIO
2022-07-26,19.350000381469727,19.739999771118164,18.90999984741211,19.040000915527344,19.040000915527344,27669900,NIO
2022-07-27,19.139999389648438,19.5,18.75,19.3799991607666,19.3799991607666,32854100,NIO
2022-07-28,19.18000030517578,19.549999237060547,18.59000015258789,19.489999771118164,19.489999771118164,31078800,NIO
2022-07-29,18.809999465942383,19.84000015258789,18.65999984741211,19.729999542236328,19.729999542236328,36943000,NIO
2022-08-01,20.190000534057617,20.760000228881836,19.8700008392334,20.18000030517578,20.18000030517578,54375800,NIO
2022-08-02,19.68000030517578,20.950000762939453,19.610000610351562,20.18000030517578,20.18000030517578,51262000,NIO
2022-08-03,20.309999465942383,20.3700008392334,19.43000030517578,20.299999237060547,20.299999237060547,44049900,NIO
2022-08-04,20.389999389648438,21.469999313354492,20.329999923706055,20.899999618530273,20.899999618530273,37737400,NIO
2022-08-05,20.530000686645508,20.68000030517578,19.8799991607666,20.219999313354492,20.219999313354492,34056400,NIO
2022-08-08,20.25,20.790000915527344,20.149999618530273,20.170000076293945,20.170000076293945,29584800,NIO
2022-08-09,20.229999542236328,20.239999771118164,19.010000228881836,19.170000076293945,19.170000076293945,38118400,NIO
2022-08-10,19.579999923706055,20.06999969482422,19.06999969482422,20.049999237060547,20.049999237060547,35345700,NIO
2022-08-11,20.399999618530273,21.969999313354492,20.079999923706055,20.81999969482422,20.81999969482422,56333100,NIO
2022-08-12,20.260000228881836,21.170000076293945,19.790000915527344,21.110000610351562,21.110000610351562,34953500,NIO
2022-08-15,20.510000228881836,21.549999237060547,20.469999313354492,21.299999237060547,21.299999237060547,36347500,NIO
2022-08-16,21.149999618530273,21.149999618530273,20.40999984741211,20.90999984741211,20.90999984741211,32103200,NIO
2022-08-17,20.68000030517578,21.020000457763672,20.059999465942383,20.079999923706055,20.079999923706055,26455900,NIO
2022-08-18,20.020000457763672,20.18000030517578,19.510000228881836,19.90999984741211,19.90999984741211,21640100,NIO
2022-08-19,19.6200008392334,19.709999084472656,18.920000076293945,19.049999237060547,19.049999237060547,24262600,NIO
2022-08-22,18.8799991607666,19.260000228881836,18.65999984741211,18.950000762939453,18.950000762939453,27327900,NIO
2022-08-23,18.690000534057617,18.799999237060547,17.729999542236328,18.290000915527344,18.290000915527344,34210200,NIO
2022-08-24,18.010000228881836,19.229999542236328,18.0,18.8700008392334,18.8700008392334,29271000,NIO
2022-08-25,19.43000030517578,20.3700008392334,18.760000228881836,20.079999923706055,20.079999923706055,42455900,NIO
2022-08-26,20.770000457763672,21.260000228881836,19.809999465942383,19.920000076293945,19.920000076293945,61525400,NIO
2022-08-29,19.65999984741211,20.670000076293945,19.639999389648438,19.809999465942383,19.809999465942383,33245000,NIO
2022-08-30,19.850000381469727,20.219999313354492,19.299999237060547,19.829999923706055,19.829999923706055,29823800,NIO
2022-08-31,20.110000610351562,20.3799991607666,19.280000686645508,19.90999984741211,19.90999984741211,39383500,NIO
2022-09-01,19.280000686645508,19.350000381469727,18.09000015258789,18.790000915527344,18.790000915527344,47665700,NIO
2022-09-02,18.43000030517578,18.649999618530273,17.709999084472656,17.729999542236328,17.729999542236328,44132000,NIO
2022-09-06,17.600000381469727,17.809999465942383,17.09000015258789,17.110000610351562,17.110000610351562,32485200,NIO
2022-09-07,16.540000915527344,18.3700008392334,16.540000915527344,17.479999542236328,17.479999542236328,58645900,NIO
2022-09-08,17.3700008392334,17.700000762939453,16.989999771118164,17.68000030517578,17.68000030517578,30487800,NIO
2022-09-09,18.399999618530273,19.59000015258789,18.290000915527344,19.15999984741211,19.15999984741211,54913900,NIO
2022-09-12,20.100000381469727,21.8799991607666,20.010000228881836,21.75,21.75,86994000,NIO
2022-09-13,20.950000762939453,22.299999237060547,20.850000381469727,21.969999313354492,21.969999313354492,77974400,NIO
2022-09-14,21.469999313354492,22.09000015258789,21.030000686645508,21.940000534057617,21.940000534057617,47206700,NIO
2022-09-15,21.510000228881836,22.739999771118164,21.25,21.510000228881836,21.510000228881836,43787900,NIO
2022-09-16,21.100000381469727,21.350000381469727,19.959999084472656,20.149999618530273,20.149999618530273,65778700,NIO
2022-09-19,19.75,20.959999084472656,19.75,20.899999618530273,20.899999618530273,36244000,NIO
2022-09-20,20.700000762939453,20.950000762939453,20.209999084472656,20.40999984741211,20.40999984741211,29290000,NIO
2022-09-21,20.1200008392334,20.15999984741211,18.25,18.299999237060547,18.299999237060547,64553200,NIO
2022-09-22,18.510000228881836,19.18000030517578,18.09000015258789,18.350000381469727,18.350000381469727,36823100,NIO
2022-09-23,18.0,18.209999084472656,17.420000076293945,17.639999389648438,17.639999389648438,39484400,NIO
2022-09-26,17.770000457763672,18.399999618530273,17.530000686645508,17.6200008392334,17.6200008392334,42024500,NIO
2022-09-27,18.18000030517578,18.229999542236328,16.979999542236328,17.190000534057617,17.190000534057617,40675200,NIO
2022-09-28,16.799999237060547,17.459999084472656,16.65999984741211,17.329999923706055,17.329999923706055,37295600,NIO
2022-09-29,16.829999923706055,16.940000534057617,15.369999885559082,15.579999923706055,15.579999923706055,51517700,NIO
2021-09-30,260.4100036621094,263.5199890136719,258.29998779296875,262.2200012207031,262.2200012207031,1355300,ZS
2021-10-01,263.1700134277344,264.8500061035156,257.09698486328125,263.1600036621094,263.1600036621094,1135300,ZS
2021-10-04,261.3500061035156,261.3500061035156,248.3300018310547,251.86000061035156,251.86000061035156,2245600,ZS
2021-10-05,253.4499969482422,260.0,252.5,258.5,258.5,1506500,ZS
2021-10-06,256.2799987792969,265.614990234375,255.10499572753906,264.25,264.25,1900600,ZS
2021-10-07,266.0199890136719,274.239990234375,265.5799865722656,269.8800048828125,269.8800048828125,1706700,ZS
2021-10-08,272.29998779296875,272.29998779296875,266.0,266.6600036621094,266.6600036621094,1230200,ZS
2021-10-11,263.6000061035156,271.1700134277344,262.0199890136719,267.70001220703125,267.70001220703125,1224400,ZS
2021-10-12,270.0799865722656,278.3399963378906,266.7650146484375,277.7200012207031,277.7200012207031,1889200,ZS
2021-10-13,279.7799987792969,287.9700012207031,279.32000732421875,286.6400146484375,286.6400146484375,1960900,ZS
2021-10-14,290.0,294.44000244140625,288.6600036621094,293.8900146484375,293.8900146484375,1544100,ZS
2021-10-15,294.5,294.989990234375,291.6099853515625,292.70001220703125,292.70001220703125,1433200,ZS
2021-10-18,292.510009765625,301.3299865722656,291.6000061035156,301.30999755859375,301.30999755859375,1766300,ZS
2021-10-19,301.5,303.6099853515625,297.4100036621094,298.0299987792969,298.0299987792969,1587600,ZS
2021-10-20,300.2080078125,301.7699890136719,294.3999938964844,297.6700134277344,297.6700134277344,789000,ZS
2021-10-21,298.70001220703125,305.7699890136719,298.4110107421875,305.69000244140625,305.69000244140625,1205100,ZS
2021-10-22,305.7300109863281,309.69000244140625,304.010009765625,307.8699951171875,307.8699951171875,941500,ZS
2021-10-25,308.0,314.1059875488281,305.57000732421875,311.20001220703125,311.20001220703125,1139000,ZS
2021-10-26,313.8800048828125,316.0,307.8900146484375,315.32000732421875,315.32000732421875,1814600,ZS
2021-10-27,316.20001220703125,319.8399963378906,309.010009765625,310.1000061035156,310.1000061035156,1419200,ZS
2021-10-28,310.94000244140625,316.989990234375,308.239990234375,316.3399963378906,316.3399963378906,1351300,ZS
2021-10-29,315.95001220703125,319.989990234375,314.0,318.8599853515625,318.8599853515625,1084900,ZS
2021-11-01,319.4599914550781,321.5,315.1300048828125,318.67999267578125,318.67999267578125,1472400,ZS
2021-11-02,318.510009765625,326.20001220703125,317.38299560546875,325.8699951171875,325.8699951171875,1585400,ZS
2021-11-03,328.5,329.0,321.30999755859375,327.5,327.5,1298800,ZS
2021-11-04,329.0,333.8800048828125,325.1600036621094,331.8999938964844,331.8999938964844,1413700,ZS
2021-11-05,333.95001220703125,338.5400085449219,332.1099853515625,338.489990234375,338.489990234375,1888000,ZS
2021-11-08,340.54998779296875,351.8999938964844,339.3699951171875,350.1700134277344,350.1700134277344,1944000,ZS
2021-11-09,353.3999938964844,356.45001220703125,347.7200012207031,352.6099853515625,352.6099853515625,2009400,ZS
2021-11-10,348.2699890136719,350.614013671875,333.7300109863281,337.1099853515625,337.1099853515625,2229100,ZS
2021-11-11,343.1700134277344,348.2699890136719,342.2300109863281,343.6199951171875,343.6199951171875,1680900,ZS
2021-11-12,346.760009765625,349.57000732421875,343.1600036621094,349.07000732421875,349.07000732421875,1330200,ZS
2021-11-15,352.9100036621094,352.9100036621094,341.8299865722656,345.79998779296875,345.79998779296875,1235700,ZS
2021-11-16,345.79998779296875,355.4100036621094,345.6099853515625,353.75,353.75,1426600,ZS
2021-11-17,352.75,358.1300048828125,345.739990234375,356.0,356.0,1655200,ZS
2021-11-18,358.260009765625,369.8999938964844,358.1199951171875,365.6499938964844,365.6499938964844,1772200,ZS
2021-11-19,372.5,376.1099853515625,367.5400085449219,368.7799987792969,368.7799987792969,1824500,ZS
2021-11-22,367.07000732421875,368.0,342.2200012207031,343.8599853515625,343.8599853515625,2518400,ZS
2021-11-23,336.6000061035156,345.5790100097656,330.6600036621094,336.1099853515625,336.1099853515625,2671300,ZS
2021-11-24,334.7699890136719,343.7049865722656,328.4750061035156,342.4700012207031,342.4700012207031,1462800,ZS
2021-11-26,343.0400085449219,347.6499938964844,335.3800048828125,336.8999938964844,336.8999938964844,839700,ZS
2021-11-29,342.2699890136719,358.3599853515625,342.2699890136719,355.9200134277344,355.9200134277344,2288000,ZS
2021-11-30,355.8800048828125,358.82000732421875,343.69000244140625,346.9700012207031,346.9700012207031,3887400,ZS
2021-12-01,371.05999755859375,373.739990234375,314.70001220703125,318.2099914550781,318.2099914550781,5676000,ZS
2021-12-02,318.2200012207031,334.739990234375,316.510009765625,331.9700012207031,331.9700012207031,2609800,ZS
2021-12-03,330.0,330.0,300.5400085449219,313.3500061035156,313.3500061035156,2632000,ZS
2021-12-06,301.94000244140625,304.1669921875,265.3299865722656,274.3599853515625,274.3599853515625,7468600,ZS
2021-12-07,286.0,300.44000244140625,285.010009765625,297.760009765625,297.760009765625,4002800,ZS
2021-12-08,298.3800048828125,313.4100036621094,293.20001220703125,311.80999755859375,311.80999755859375,3206300,ZS
2021-12-09,313.0,317.7799987792969,300.2650146484375,303.0400085449219,303.0400085449219,3579700,ZS
2021-12-10,303.5,311.8699951171875,300.5,305.75,305.75,1929400,ZS
2021-12-13,311.1000061035156,320.989990234375,304.1700134277344,308.5400085449219,308.5400085449219,2417100,ZS
2021-12-14,285.44000244140625,287.8299865722656,272.5199890136719,284.3399963378906,284.3399963378906,5116800,ZS
2021-12-15,282.9700012207031,309.0400085449219,281.5570068359375,307.239990234375,307.239990234375,2972400,ZS
2021-12-16,305.0,307.19000244140625,291.7799987792969,295.25,295.25,3188400,ZS
2021-12-17,286.7099914550781,307.07000732421875,285.0,304.8699951171875,304.8699951171875,9125500,ZS
2021-12-20,298.45001220703125,308.489990234375,294.5400085449219,305.94000244140625,305.94000244140625,2154400,ZS
2021-12-21,307.8800048828125,320.68499755859375,300.1099853515625,319.4200134277344,319.4200134277344,3284700,ZS
2021-12-22,319.0799865722656,322.4800109863281,314.0199890136719,322.010009765625,322.010009765625,1292300,ZS
2021-12-23,322.0,326.239990234375,316.75,323.0,323.0,940900,ZS
2021-12-27,326.8500061035156,332.5,326.3900146484375,329.8900146484375,329.8900146484375,1242500,ZS
2021-12-28,331.54998779296875,332.04998779296875,321.6499938964844,324.6600036621094,324.6600036621094,949600,ZS
2021-12-29,326.0,326.0,317.0,323.17999267578125,323.17999267578125,1068400,ZS
2021-12-30,323.17999267578125,329.67999267578125,323.0050048828125,324.5899963378906,324.5899963378906,1192000,ZS
2021-12-31,324.4599914550781,326.0,321.0,321.3299865722656,321.3299865722656,940800,ZS
2022-01-03,322.6000061035156,323.54998779296875,300.5,301.8299865722656,301.8299865722656,2576000,ZS
2022-01-04,297.9649963378906,298.19000244140625,270.7200012207031,281.5799865722656,281.5799865722656,3827700,ZS
2022-01-05,275.010009765625,280.3699951171875,256.3999938964844,262.3299865722656,262.3299865722656,3437700,ZS
2022-01-06,261.0,266.32000732421875,252.35000610351562,260.2099914550781,260.2099914550781,2439600,ZS
2022-01-07,258.3800048828125,268.3599853515625,254.3509979248047,261.5299987792969,261.5299987792969,1696000,ZS
2022-01-10,254.5,276.0199890136719,249.00999450683594,275.6499938964844,275.6499938964844,4333300,ZS
2022-01-11,270.45001220703125,281.3699951171875,267.3299865722656,277.5299987792969,277.5299987792969,1517900,ZS
2022-01-12,283.1099853515625,288.6099853515625,272.8800048828125,273.9800109863281,273.9800109863281,1881000,ZS
2022-01-13,274.6499938964844,277.2699890136719,250.32000732421875,250.47000122070312,250.47000122070312,3137300,ZS
2022-01-14,248.0,257.70001220703125,247.44000244140625,254.74000549316406,254.74000549316406,2071300,ZS
2022-01-18,251.49000549316406,266.4599914550781,245.3000030517578,259.20001220703125,259.20001220703125,3172400,ZS
2022-01-19,258.8800048828125,267.489990234375,252.97999572753906,253.11000061035156,253.11000061035156,2433700,ZS
2022-01-20,256.510009765625,264.3349914550781,250.24000549316406,250.6699981689453,250.6699981689453,2179000,ZS
2022-01-21,249.32699584960938,256.510009765625,241.11000061035156,241.94000244140625,241.94000244140625,2761500,ZS
2022-01-24,234.99000549316406,244.2100067138672,220.0709991455078,243.1999969482422,243.1999969482422,4143300,ZS
2022-01-25,239.83999633789062,241.5,225.61000061035156,228.8800048828125,228.8800048828125,3005500,ZS
2022-01-26,236.91000366210938,241.9600067138672,224.4199981689453,226.85000610351562,226.85000610351562,3335900,ZS
2022-01-27,229.86000061035156,235.5500030517578,220.92999267578125,223.0800018310547,223.0800018310547,2697200,ZS
2022-01-28,226.50999450683594,238.94000244140625,220.6699981689453,238.6999969482422,238.6999969482422,2803900,ZS
2022-01-31,240.36000061035156,257.3299865722656,240.0,257.1099853515625,257.1099853515625,2759500,ZS
2022-02-01,260.0,264.625,253.49000549316406,261.0899963378906,261.0899963378906,1959900,ZS
2022-02-02,261.7200012207031,263.57000732421875,251.94500732421875,257.5,257.5,1791900,ZS
2022-02-03,249.25999450683594,259.1300048828125,244.25999450683594,245.02000427246094,245.02000427246094,1835200,ZS
2022-02-04,247.42999267578125,263.2799987792969,243.52000427246094,258.9800109863281,258.9800109863281,2010000,ZS
2022-02-07,260.1650085449219,271.42999267578125,258.70001220703125,262.9200134277344,262.9200134277344,1557700,ZS
2022-02-08,260.57000732421875,273.75,259.0799865722656,270.7099914550781,270.7099914550781,2017500,ZS
2022-02-09,276.0,281.25,270.1199951171875,280.8500061035156,280.8500061035156,2173400,ZS
2022-02-10,276.5199890136719,290.4700012207031,274.2099914550781,284.1000061035156,284.1000061035156,2104400,ZS
2022-02-11,285.07000732421875,288.5199890136719,269.43499755859375,273.0,273.0,2015000,ZS
2022-02-14,273.5199890136719,283.45001220703125,272.5,274.42999267578125,274.42999267578125,2134300,ZS
2022-02-15,280.239990234375,287.2699890136719,275.5,285.82000732421875,285.82000732421875,2136500,ZS
2022-02-16,284.1099853515625,286.8900146484375,277.25,280.8699951171875,280.8699951171875,1863100,ZS
2022-02-17,280.90301513671875,280.90301513671875,259.3800048828125,261.94000244140625,261.94000244140625,2325200,ZS
2022-02-18,264.5199890136719,264.5199890136719,253.1999969482422,255.22000122070312,255.22000122070312,2221200,ZS
2022-02-22,251.55999755859375,263.0,251.0,254.80999755859375,254.80999755859375,1680800,ZS
2022-02-23,262.5,265.45001220703125,239.11000061035156,239.39999389648438,239.39999389648438,3024600,ZS
2022-02-24,227.6199951171875,264.7900085449219,227.47999572753906,263.3800048828125,263.3800048828125,6517500,ZS
2022-02-25,224.49000549316406,228.0,206.0,221.85000610351562,221.85000610351562,12093100,ZS
2022-02-28,228.4199981689453,244.94700622558594,227.16000366210938,239.14999389648438,239.14999389648438,6713600,ZS
2022-03-01,245.10000610351562,260.8659973144531,241.30999755859375,247.8300018310547,247.8300018310547,5707900,ZS
2022-03-02,253.25999450683594,257.5400085449219,242.11000061035156,254.41000366210938,254.41000366210938,2968400,ZS
2022-03-03,252.97999572753906,256.4100036621094,238.3800048828125,242.02999877929688,242.02999877929688,2799400,ZS
2022-03-04,242.36000061035156,244.0,223.0399932861328,225.5,225.5,3613100,ZS
2022-03-07,228.3699951171875,229.97000122070312,204.36000061035156,204.3699951171875,204.3699951171875,4379300,ZS
2022-03-08,203.5,203.9199981689453,190.1300048828125,198.6300048828125,198.6300048828125,4389600,ZS
2022-03-09,203.83999633789062,213.57000732421875,199.1199951171875,212.35000610351562,212.35000610351562,3050600,ZS
2022-03-10,212.1300048828125,213.50999450683594,204.8699951171875,208.41000366210938,208.41000366210938,2305100,ZS
2022-03-11,211.02000427246094,211.6699981689453,200.5,201.13999938964844,201.13999938964844,1893600,ZS
2022-03-14,200.0,203.5800018310547,186.0,189.52999877929688,189.52999877929688,2968400,ZS
2022-03-15,190.85000610351562,197.21499633789062,186.24000549316406,196.61000061035156,196.61000061035156,2215800,ZS
2022-03-16,200.60000610351562,208.8800048828125,195.1300048828125,207.02999877929688,207.02999877929688,3084200,ZS
2022-03-17,204.41000366210938,216.3300018310547,202.55999755859375,214.8300018310547,214.8300018310547,1865900,ZS
2022-03-18,213.80999755859375,224.75,212.1199951171875,222.7100067138672,222.7100067138672,5406800,ZS
2022-03-21,217.58999633789062,221.16000366210938,210.92799377441406,220.86000061035156,220.86000061035156,2374100,ZS
2022-03-22,219.6999969482422,234.86000061035156,218.75,232.38999938964844,232.38999938964844,2641700,ZS
2022-03-23,229.4600067138672,238.47000122070312,224.64999389648438,233.3800048828125,233.3800048828125,1880100,ZS
2022-03-24,233.3000030517578,236.11000061035156,226.13999938964844,235.7899932861328,235.7899932861328,1624900,ZS
2022-03-25,237.52000427246094,237.6199951171875,224.61000061035156,230.32000732421875,230.32000732421875,1899300,ZS
2022-03-28,231.60000610351562,239.36000061035156,229.75,237.92999267578125,237.92999267578125,2227200,ZS
2022-03-29,242.1699981689453,247.9499969482422,236.41000366210938,243.99000549316406,243.99000549316406,1878600,ZS
2022-03-30,242.41000366210938,247.24000549316406,237.39999389648438,239.89999389648438,239.89999389648438,1226600,ZS
2022-03-31,240.5500030517578,246.82000732421875,236.44000244140625,241.27999877929688,241.27999877929688,1705300,ZS
2022-04-01,240.0,253.35000610351562,240.0,246.2100067138672,246.2100067138672,2174100,ZS
2022-04-04,247.6699981689453,253.74000549316406,247.2100067138672,252.11000061035156,252.11000061035156,1279700,ZS
2022-04-05,251.0,252.0,235.55999755859375,238.61000061035156,238.61000061035156,2509300,ZS
2022-04-06,233.88999938964844,233.9499969482422,222.66000366210938,226.07000732421875,226.07000732421875,2143700,ZS
2022-04-07,224.63999938964844,239.9499969482422,224.4199981689453,231.9600067138672,231.9600067138672,2768500,ZS
2022-04-08,231.02999877929688,233.27999877929688,225.97000122070312,226.7899932861328,226.7899932861328,1271500,ZS
2022-04-11,223.7100067138672,228.25,220.24000549316406,224.32000732421875,224.32000732421875,1643200,ZS
2022-04-12,228.47999572753906,236.08999633789062,221.10000610351562,223.0,223.0,2014300,ZS
2022-04-13,225.13999938964844,243.5,222.3699951171875,241.22999572753906,241.22999572753906,3102600,ZS
2022-04-14,240.00999450683594,240.61000061035156,230.0,230.83999633789062,230.83999633789062,1729700,ZS
2022-04-18,228.07000732421875,229.32000732421875,219.36000061035156,223.57000732421875,223.57000732421875,1617700,ZS
2022-04-19,222.0,231.36000061035156,219.07000732421875,228.7899932861328,228.7899932861328,1143400,ZS
2022-04-20,230.39999389648438,230.86000061035156,219.36000061035156,221.7100067138672,221.7100067138672,1179400,ZS
2022-04-21,224.77000427246094,230.89999389648438,210.50999450683594,211.47000122070312,211.47000122070312,1958400,ZS
2022-04-22,211.99000549316406,215.5,204.91000366210938,206.47000122070312,206.47000122070312,1517200,ZS
2022-04-25,204.9199981689453,217.22000122070312,204.1199951171875,216.7899932861328,216.7899932861328,1836700,ZS
2022-04-26,215.5500030517578,215.5500030517578,207.0500030517578,207.30999755859375,207.30999755859375,1620600,ZS
2022-04-27,204.83999633789062,211.3000030517578,203.72999572753906,204.75999450683594,204.75999450683594,1461900,ZS
2022-04-28,208.89999389648438,215.74000549316406,202.66000366210938,213.58999633789062,213.58999633789062,1555800,ZS
2022-04-29,212.1199951171875,217.39999389648438,202.25999450683594,202.74000549316406,202.74000549316406,1912600,ZS
2022-05-02,201.30999755859375,208.5,200.00999450683594,208.22999572753906,208.22999572753906,1267000,ZS
2022-05-03,207.32000732421875,210.66000366210938,200.43899536132812,204.6999969482422,204.6999969482422,1263000,ZS
2022-05-04,205.33999633789062,209.36000061035156,192.72999572753906,208.92999267578125,208.92999267578125,2252500,ZS
2022-05-05,206.1999969482422,206.83999633789062,185.6999969482422,190.41000366210938,190.41000366210938,2497200,ZS
2022-05-06,186.8000030517578,186.8800048828125,171.91000366210938,172.94000244140625,172.94000244140625,3173000,ZS
2022-05-09,167.6300048828125,169.58999633789062,152.36500549316406,153.08999633789062,153.08999633789062,4232700,ZS
2022-05-10,159.13999938964844,161.7169952392578,143.82000732421875,150.2899932861328,150.2899932861328,3626400,ZS
2022-05-11,144.99000549316406,150.30999755859375,135.9600067138672,136.57000732421875,136.57000732421875,3949500,ZS
2022-05-12,132.33999633789062,144.60499572753906,127.62000274658203,137.6300048828125,137.6300048828125,4260100,ZS
2022-05-13,142.22999572753906,155.0399932861328,141.94000244140625,153.22999572753906,153.22999572753906,3011000,ZS
2022-05-16,149.8699951171875,152.9199981689453,139.72999572753906,140.0800018310547,140.0800018310547,2391100,ZS
2022-05-17,145.19000244140625,147.4600067138672,137.02000427246094,141.77999877929688,141.77999877929688,2824000,ZS
2022-05-18,138.5500030517578,140.48500061035156,125.12000274658203,128.08999633789062,128.08999633789062,3788200,ZS
2022-05-19,126.72000122070312,137.0,125.80000305175781,132.3000030517578,132.3000030517578,3104100,ZS
2022-05-20,139.42999267578125,144.89999389648438,131.91000366210938,136.88999938964844,136.88999938964844,3807000,ZS
2022-05-23,135.9600067138672,138.38999938964844,130.39999389648438,138.1699981689453,138.1699981689453,2635400,ZS
2022-05-24,136.00999450683594,136.00999450683594,125.9000015258789,127.80999755859375,127.80999755859375,2539000,ZS
2022-05-25,127.79000091552734,134.58999633789062,126.56999969482422,132.5800018310547,132.5800018310547,2476000,ZS
2022-05-26,130.55999755859375,145.7899932861328,129.92999267578125,142.1300048828125,142.1300048828125,5940400,ZS
2022-05-27,156.4600067138672,162.63999938964844,150.22000122070312,160.0,160.0,6763600,ZS
2022-05-31,160.5,161.07000732421875,151.0500030517578,153.08999633789062,153.08999633789062,3645300,ZS
2022-06-01,155.17999267578125,158.2899932861328,146.16000366210938,148.94000244140625,148.94000244140625,2213000,ZS
2022-06-02,148.89999389648438,161.08999633789062,148.27000427246094,160.83999633789062,160.83999633789062,3603900,ZS
2022-06-03,157.52000427246094,163.35000610351562,154.6199951171875,156.92999267578125,156.92999267578125,2420000,ZS
2022-06-06,160.41000366210938,162.85499572753906,154.50999450683594,158.57000732421875,158.57000732421875,2028200,ZS
2022-06-07,155.5,164.9600067138672,155.1999969482422,162.80999755859375,162.80999755859375,1613900,ZS
2022-06-08,162.0,169.8699951171875,162.0,165.57000732421875,165.57000732421875,2280900,ZS
2022-06-09,163.91000366210938,167.2899932861328,159.1999969482422,160.4199981689453,160.4199981689453,1968800,ZS
2022-06-10,155.5,158.6300048828125,150.39999389648438,153.61000061035156,153.61000061035156,2228200,ZS
2022-06-13,146.0,149.36000061035156,139.77999877929688,140.97999572753906,140.97999572753906,2306800,ZS
2022-06-14,142.3300018310547,146.44400024414062,139.80999755859375,142.11000061035156,142.11000061035156,1545700,ZS
2022-06-15,145.2899932861328,151.17999267578125,143.49000549316406,148.25,148.25,1427400,ZS
2022-06-16,141.60000610351562,142.76499938964844,133.31500244140625,136.02999877929688,136.02999877929688,2679500,ZS
2022-06-17,138.1999969482422,145.83999633789062,137.13999938964844,144.22000122070312,144.22000122070312,3506000,ZS
2022-06-21,146.5,153.85000610351562,146.5,150.25,150.25,2091700,ZS
2022-06-22,147.83999633789062,155.0,147.1009979248047,149.11000061035156,149.11000061035156,2191700,ZS
2022-06-23,151.6199951171875,164.18499755859375,149.9199981689453,162.75999450683594,162.75999450683594,3006500,ZS
2022-06-24,165.89999389648438,171.9600067138672,163.49000549316406,170.82000732421875,170.82000732421875,3083000,ZS
2022-06-27,170.0,171.74000549316406,163.0,164.22999572753906,164.22999572753906,1896400,ZS
2022-06-28,163.5500030517578,166.52000427246094,153.3300018310547,154.9199981689453,154.9199981689453,2141100,ZS
2022-06-29,153.67999267578125,156.14999389648438,150.89999389648438,154.9499969482422,154.9499969482422,1796800,ZS
2022-06-30,154.36000061035156,154.38499450683594,145.8000030517578,149.50999450683594,149.50999450683594,2472400,ZS
2022-07-01,149.64999389648438,157.5500030517578,147.39999389648438,155.3699951171875,155.3699951171875,1838700,ZS
2022-07-05,154.69000244140625,167.02000427246094,151.61000061035156,166.30999755859375,166.30999755859375,2763800,ZS
2022-07-06,165.86000061035156,167.8800048828125,161.4459991455078,163.75,163.75,1502600,ZS
2022-07-07,163.02999877929688,168.74000549316406,162.91000366210938,167.42999267578125,167.42999267578125,1876200,ZS
2022-07-08,164.0,170.2449951171875,161.6300048828125,166.88999938964844,166.88999938964844,1473900,ZS
2022-07-11,165.14999389648438,165.49000549316406,157.50999450683594,162.4199981689453,162.4199981689453,1726700,ZS
2022-07-12,163.9600067138672,168.67999267578125,148.49000549316406,150.9199981689453,150.9199981689453,3581600,ZS
2022-07-13,146.65199279785156,153.6999969482422,144.07000732421875,148.9499969482422,148.9499969482422,1562200,ZS
2022-07-14,148.11000061035156,148.9499969482422,143.2899932861328,146.05999755859375,146.05999755859375,1701300,ZS
2022-07-15,147.16000366210938,149.92300415039062,145.3699951171875,149.32000732421875,149.32000732421875,1600900,ZS
2022-07-18,153.6699981689453,157.39999389648438,150.0449981689453,150.82000732421875,150.82000732421875,2301300,ZS
2022-07-19,153.47999572753906,156.05999755859375,148.88999938964844,155.83999633789062,155.83999633789062,1325600,ZS
2022-07-20,156.6699981689453,165.85000610351562,156.0,162.9499969482422,162.9499969482422,1990400,ZS
2022-07-21,163.00999450683594,166.38999938964844,159.07000732421875,164.63999938964844,164.63999938964844,1321300,ZS
2022-07-22,165.1300048828125,168.5,158.5399932861328,159.92999267578125,159.92999267578125,1057900,ZS
2022-07-25,157.99000549316406,158.88999938964844,154.11000061035156,156.08999633789062,156.08999633789062,1265800,ZS
2022-07-26,149.4499969482422,151.1199951171875,140.72000122070312,141.9499969482422,141.9499969482422,3747800,ZS
2022-07-27,144.49000549316406,150.88999938964844,141.97999572753906,148.7100067138672,148.7100067138672,2139900,ZS
2022-07-28,149.0500030517578,154.60000610351562,144.3300018310547,153.05999755859375,153.05999755859375,2279100,ZS
2022-07-29,154.13999938964844,155.36000061035156,150.49000549316406,155.05999755859375,155.05999755859375,1624100,ZS
2022-08-01,152.0,157.41000366210938,149.0800018310547,153.5,153.5,1723000,ZS
2022-08-02,150.4499969482422,160.42999267578125,150.3000030517578,157.77999877929688,157.77999877929688,1825700,ZS
2022-08-03,160.0,165.52000427246094,159.6699981689453,165.2899932861328,165.2899932861328,2057300,ZS
2022-08-04,162.1300048828125,164.24000549316406,156.75,161.99000549316406,161.99000549316406,2942400,ZS
2022-08-05,158.61000061035156,164.5,157.85000610351562,163.4199981689453,163.4199981689453,1632800,ZS
2022-08-08,164.77999877929688,176.22000122070312,163.4199981689453,168.14999389648438,168.14999389648438,2234000,ZS
2022-08-09,166.32000732421875,167.61500549316406,161.35000610351562,163.41000366210938,163.41000366210938,1072000,ZS
2022-08-10,171.3800048828125,181.99000549316406,171.36700439453125,180.41000366210938,180.41000366210938,3303200,ZS
2022-08-11,184.25,188.05999755859375,178.17999267578125,178.7100067138672,178.7100067138672,2574800,ZS
2022-08-12,182.17999267578125,184.27999877929688,179.3350067138672,182.63999938964844,182.63999938964844,1667700,ZS
2022-08-15,180.32000732421875,183.42999267578125,177.5399932861328,181.7100067138672,181.7100067138672,1131400,ZS
2022-08-16,179.1199951171875,181.36000061035156,173.89999389648438,178.60000610351562,178.60000610351562,1512700,ZS
2022-08-17,175.0,176.35499572753906,171.61000061035156,174.35000610351562,174.35000610351562,1583500,ZS
2022-08-18,175.00999450683594,176.72000122070312,172.86000061035156,175.30999755859375,175.30999755859375,1141000,ZS
2022-08-19,172.82000732421875,172.82000732421875,163.3300018310547,166.22000122070312,166.22000122070312,2554700,ZS
2022-08-22,162.41000366210938,165.7100067138672,159.7050018310547,163.0,163.0,1771800,ZS
2022-08-23,167.80999755859375,172.25,164.64999389648438,165.35000610351562,165.35000610351562,2384700,ZS
2022-08-24,165.61000061035156,167.0800018310547,163.90699768066406,165.64999389648438,165.64999389648438,1153200,ZS
2022-08-25,169.3800048828125,169.4250030517578,164.8000030517578,167.72000122070312,167.72000122070312,1657800,ZS
2022-08-26,167.52000427246094,168.35499572753906,160.4600067138672,161.19000244140625,161.19000244140625,1983700,ZS
2022-08-29,158.32000732421875,162.66000366210938,157.00100708007812,158.52999877929688,158.52999877929688,1215600,ZS
2022-08-30,160.25,162.75,156.17999267578125,160.8800048828125,160.8800048828125,1778100,ZS
2022-08-31,163.69000244140625,168.2899932861328,158.33999633789062,159.24000549316406,159.24000549316406,1792400,ZS
2022-09-01,156.1300048828125,156.1300048828125,142.66000366210938,145.57000732421875,145.57000732421875,2846900,ZS
2022-09-02,148.22999572753906,150.15899658203125,143.75,145.1199951171875,145.1199951171875,1982100,ZS
2022-09-06,144.72000122070312,146.0,142.11000061035156,145.02999877929688,145.02999877929688,1840500,ZS
2022-09-07,146.25,148.2899932861328,142.05999755859375,147.7100067138672,147.7100067138672,2254300,ZS
2022-09-08,145.52999877929688,154.5500030517578,145.5,154.25,154.25,4145100,ZS
2022-09-09,174.9499969482422,188.7899932861328,173.08999633789062,188.0,188.0,11398000,ZS
2022-09-12,188.50999450683594,194.2100067138672,185.7100067138672,193.60000610351562,193.60000610351562,5398500,ZS
2022-09-13,185.3000030517578,188.6999969482422,179.75,181.22000122070312,181.22000122070312,4251900,ZS
2022-09-14,182.14999389648438,183.77999877929688,177.61000061035156,182.97999572753906,182.97999572753906,2408900,ZS
2022-09-15,179.2100067138672,182.78799438476562,174.83999633789062,175.99000549316406,175.99000549316406,2584000,ZS
2022-09-16,171.64999389648438,172.74000549316406,165.11000061035156,169.49000549316406,169.49000549316406,6490200,ZS
2022-09-19,167.0,175.3699951171875,166.50999450683594,174.57000732421875,174.57000732421875,2591700,ZS
2022-09-20,173.52999877929688,177.75999450683594,171.6999969482422,172.67999267578125,172.67999267578125,2170400,ZS
2022-09-21,173.02000427246094,179.88999938964844,171.74000549316406,171.8800048828125,171.8800048828125,1901800,ZS
2022-09-22,171.14999389648438,173.66000366210938,162.5,162.55999755859375,162.55999755859375,2068700,ZS
2022-09-23,160.25999450683594,162.55999755859375,156.05999755859375,158.69000244140625,158.69000244140625,1987900,ZS
2022-09-26,158.77999877929688,164.3800048828125,158.77999877929688,159.75999450683594,159.75999450683594,1628700,ZS
2022-09-27,163.91000366210938,166.39999389648438,159.99000549316406,163.2100067138672,163.2100067138672,1718300,ZS
2022-09-28,164.0,169.5399932861328,162.63499450683594,168.77999877929688,168.77999877929688,1723100,ZS
2022-09-29,164.67999267578125,167.77999877929688,162.6999969482422,165.88999938964844,165.88999938964844,1422800,ZS
2021-09-30,35.029998779296875,36.11000061035156,34.816001892089844,35.540000915527344,35.540000915527344,6461500,XPEV
2021-10-01,36.75,36.7599983215332,35.08000183105469,35.459999084472656,35.459999084472656,7770600,XPEV
2021-10-04,35.18000030517578,35.20000076293945,33.52000045776367,34.11000061035156,34.11000061035156,6557200,XPEV
2021-10-05,34.2599983215332,35.7400016784668,34.255001068115234,35.52000045776367,35.52000045776367,5425300,XPEV
2021-10-06,34.849998474121094,36.11800003051758,34.720001220703125,35.75,35.75,5469600,XPEV
2021-10-07,36.900001525878906,38.880001068115234,36.84000015258789,38.2599983215332,38.2599983215332,12748700,XPEV
2021-10-08,38.400001525878906,38.47999954223633,37.34000015258789,37.65999984741211,37.65999984741211,4624200,XPEV
2021-10-11,38.0,38.43000030517578,37.349998474121094,37.41999816894531,37.41999816894531,4319000,XPEV
2021-10-12,37.75,38.38999938964844,37.20000076293945,37.709999084472656,37.709999084472656,5082500,XPEV
2021-10-13,38.150001525878906,40.0,37.880001068115234,39.88999938964844,39.88999938964844,9307200,XPEV
2021-10-14,39.11000061035156,40.20000076293945,38.83000183105469,39.38999938964844,39.38999938964844,5407700,XPEV
2021-10-15,40.41999816894531,43.0,40.22999954223633,42.790000915527344,42.790000915527344,17186000,XPEV
2021-10-18,42.220001220703125,43.845001220703125,41.61000061035156,43.209999084472656,43.209999084472656,9186200,XPEV
2021-10-19,43.75,44.58000183105469,42.91999816894531,43.150001525878906,43.150001525878906,8055000,XPEV
2021-10-20,42.79999923706055,43.290000915527344,42.11000061035156,42.939998626708984,42.939998626708984,5703200,XPEV
2021-10-21,42.4900016784668,43.89400100708008,42.279998779296875,43.5,43.5,5511200,XPEV
2021-10-22,43.63999938964844,44.5,42.88999938964844,43.13999938964844,43.13999938964844,7525400,XPEV
2021-10-25,44.75,48.41999816894531,44.2400016784668,48.09000015258789,48.09000015258789,28325800,XPEV
2021-10-26,47.38999938964844,49.487998962402344,44.58000183105469,45.34000015258789,45.34000015258789,19877500,XPEV
2021-10-27,46.40999984741211,48.06999969482422,45.77000045776367,45.900001525878906,45.900001525878906,11521300,XPEV
2021-10-28,47.22999954223633,47.84000015258789,45.220001220703125,46.2400016784668,46.2400016784668,9398300,XPEV
2021-10-29,46.0,46.849998474121094,45.650001525878906,46.630001068115234,46.630001068115234,6551500,XPEV
2021-11-01,48.70000076293945,49.54999923706055,46.79999923706055,47.869998931884766,47.869998931884766,20155000,XPEV
2021-11-02,47.20000076293945,48.29999923706055,45.66999816894531,46.900001525878906,46.900001525878906,8759700,XPEV
2021-11-03,46.5,46.849998474121094,45.75,46.63999938964844,46.63999938964844,5303800,XPEV
2021-11-04,48.0,48.84000015258789,47.220001220703125,47.84000015258789,47.84000015258789,11693000,XPEV
2021-11-05,48.06999969482422,48.08000183105469,45.7599983215332,46.38999938964844,46.38999938964844,9628300,XPEV
2021-11-08,45.40999984741211,48.16999816894531,45.04999923706055,47.11000061035156,47.11000061035156,8396600,XPEV
2021-11-09,46.93000030517578,47.0,44.130001068115234,44.29999923706055,44.29999923706055,9595600,XPEV
2021-11-10,44.380001068115234,45.7400016784668,43.83000183105469,44.33000183105469,44.33000183105469,7692600,XPEV
2021-11-11,45.70000076293945,47.95000076293945,45.0099983215332,47.58000183105469,47.58000183105469,8959800,XPEV
2021-11-12,49.0,50.400001525878906,47.65999984741211,48.529998779296875,48.529998779296875,16642400,XPEV
2021-11-15,48.529998779296875,49.040000915527344,46.880001068115234,47.5,47.5,6449500,XPEV
2021-11-16,48.400001525878906,50.099998474121094,47.72999954223633,50.0,50.0,13366500,XPEV
2021-11-17,50.0,50.0,47.84000015258789,48.29999923706055,48.29999923706055,8941500,XPEV
2021-11-18,48.06999969482422,48.650001525878906,45.880001068115234,47.27000045776367,47.27000045776367,9414900,XPEV
2021-11-19,47.459999084472656,48.31999969482422,46.349998474121094,46.88999938964844,46.88999938964844,7686200,XPEV
2021-11-22,47.869998931884766,50.0,47.11000061035156,47.38999938964844,47.38999938964844,14876300,XPEV
2021-11-23,49.0,54.0,47.5,51.29999923706055,51.29999923706055,36340000,XPEV
2021-11-24,51.29999923706055,54.9900016784668,50.279998779296875,54.369998931884766,54.369998931884766,26702700,XPEV
2021-11-26,51.630001068115234,52.84000015258789,50.1609992980957,51.11000061035156,51.11000061035156,11333600,XPEV
2021-11-29,53.0099983215332,54.0,50.61000061035156,51.36000061035156,51.36000061035156,15403700,XPEV
2021-11-30,51.20399856567383,55.400001525878906,51.20000076293945,55.0,55.0,22751300,XPEV
2021-12-01,56.07500076293945,56.45000076293945,50.79999923706055,51.13999938964844,51.13999938964844,20740500,XPEV
2021-12-02,52.5,53.91999816894531,44.810001373291016,48.290000915527344,48.290000915527344,24915200,XPEV
2021-12-03,47.04999923706055,48.25,42.779998779296875,43.79999923706055,43.79999923706055,29079900,XPEV
2021-12-06,44.5,46.4900016784668,41.150001525878906,46.279998779296875,46.279998779296875,19762200,XPEV
2021-12-07,47.7599983215332,48.3650016784668,46.060001373291016,47.400001525878906,47.400001525878906,12192900,XPEV
2021-12-08,48.0,48.36000061035156,46.13999938964844,47.880001068115234,47.880001068115234,7994900,XPEV
2021-12-09,47.5099983215332,48.25,45.5099983215332,46.130001068115234,46.130001068115234,8557800,XPEV
2021-12-10,45.79999923706055,47.18000030517578,45.34000015258789,46.83000183105469,46.83000183105469,6577600,XPEV
2021-12-13,45.810001373291016,47.29999923706055,45.19499969482422,45.31999969482422,45.31999969482422,8210700,XPEV
2021-12-14,43.810001373291016,44.88999938964844,43.189998626708984,44.470001220703125,44.470001220703125,9067000,XPEV
2021-12-15,43.79999923706055,44.08000183105469,40.630001068115234,43.18000030517578,43.18000030517578,13774000,XPEV
2021-12-16,43.93000030517578,44.189998626708984,41.79999923706055,42.27000045776367,42.27000045776367,7746700,XPEV
2021-12-17,41.18000030517578,42.59000015258789,40.130001068115234,41.7599983215332,41.7599983215332,8422800,XPEV
2021-12-20,40.29999923706055,40.790000915527344,38.41999816894531,39.439998626708984,39.439998626708984,10533100,XPEV
2021-12-21,40.65999984741211,43.849998474121094,40.650001525878906,43.77000045776367,43.77000045776367,12240600,XPEV
2021-12-22,42.810001373291016,45.849998474121094,42.62099838256836,45.7400016784668,45.7400016784668,8621100,XPEV
2021-12-23,45.29999923706055,46.31999969482422,44.59000015258789,46.09000015258789,46.09000015258789,4684500,XPEV
2021-12-27,45.7599983215332,46.82500076293945,45.20000076293945,46.06999969482422,46.06999969482422,5343600,XPEV
2021-12-28,45.869998931884766,46.400001525878906,44.7599983215332,45.38999938964844,45.38999938964844,4549700,XPEV
2021-12-29,45.25,45.48899841308594,42.709999084472656,44.470001220703125,44.470001220703125,7476500,XPEV
2021-12-30,44.15999984741211,49.630001068115234,44.0099983215332,48.900001525878906,48.900001525878906,11373200,XPEV
2021-12-31,48.43000030517578,51.13999938964844,48.3650016784668,50.33000183105469,50.33000183105469,9809800,XPEV
2022-01-03,51.119998931884766,51.5,48.04999923706055,50.27000045776367,50.27000045776367,10873300,XPEV
2022-01-04,49.779998779296875,49.95000076293945,46.06999969482422,47.599998474121094,47.599998474121094,10009600,XPEV
2022-01-05,46.36000061035156,47.970001220703125,45.97999954223633,46.11000061035156,46.11000061035156,10182500,XPEV
2022-01-06,46.220001220703125,47.560001373291016,45.2599983215332,46.65999984741211,46.65999984741211,6973000,XPEV
2022-01-07,46.720001220703125,48.00400161743164,44.18000030517578,45.04999923706055,45.04999923706055,10044700,XPEV
2022-01-10,44.43000030517578,44.43000030517578,40.43199920654297,42.630001068115234,42.630001068115234,12708400,XPEV
2022-01-11,42.880001068115234,45.85900115966797,42.75,45.7599983215332,45.7599983215332,7588200,XPEV
2022-01-12,46.900001525878906,48.47999954223633,46.36000061035156,48.380001068115234,48.380001068115234,11799000,XPEV
2022-01-13,47.9900016784668,49.29999923706055,47.279998779296875,47.52000045776367,47.52000045776367,11268300,XPEV
2022-01-14,47.9900016784668,49.720001220703125,47.28099822998047,49.689998626708984,49.689998626708984,12121400,XPEV
2022-01-18,47.970001220703125,49.02000045776367,47.150001525878906,47.31999969482422,47.31999969482422,7257000,XPEV
2022-01-19,47.29999923706055,47.70000076293945,43.79999923706055,43.79999923706055,43.79999923706055,9921400,XPEV
2022-01-20,45.0,47.099998474121094,44.439998626708984,44.61000061035156,44.61000061035156,8602800,XPEV
2022-01-21,44.0099983215332,44.0099983215332,41.630001068115234,41.810001373291016,41.810001373291016,9484100,XPEV
2022-01-24,39.95000076293945,40.05500030517578,36.595001220703125,39.9900016784668,39.9900016784668,15026900,XPEV
2022-01-25,38.790000915527344,39.83000183105469,37.43000030517578,38.0099983215332,38.0099983215332,8912100,XPEV
2022-01-26,39.5,39.810001373291016,36.79499816894531,37.29999923706055,37.29999923706055,9687800,XPEV
2022-01-27,36.904998779296875,36.904998779296875,32.5099983215332,32.61000061035156,32.61000061035156,17538600,XPEV
2022-01-28,31.700000762939453,32.43000030517578,30.3799991607666,32.150001525878906,32.150001525878906,15158300,XPEV
2022-01-31,33.84000015258789,35.380001068115234,32.619998931884766,35.09000015258789,35.09000015258789,13233500,XPEV
2022-02-01,36.279998779296875,36.93000030517578,34.27000045776367,36.400001525878906,36.400001525878906,12985900,XPEV
2022-02-02,36.02000045776367,36.400001525878906,34.72999954223633,35.79999923706055,35.79999923706055,6932000,XPEV
2022-02-03,34.79999923706055,36.65999984741211,34.459999084472656,34.52000045776367,34.52000045776367,7304300,XPEV
2022-02-04,35.5,37.73899841308594,35.0,37.25,37.25,10681300,XPEV
2022-02-07,36.189998626708984,38.18000030517578,36.111000061035156,36.86000061035156,36.86000061035156,6773300,XPEV
2022-02-08,36.52000045776367,37.25,35.560001373291016,37.16999816894531,37.16999816894531,8726500,XPEV
2022-02-09,39.84000015258789,41.33000183105469,38.88999938964844,40.72999954223633,40.72999954223633,16398500,XPEV
2022-02-10,39.220001220703125,40.310001373291016,38.54999923706055,38.91999816894531,38.91999816894531,9177100,XPEV
2022-02-11,38.900001525878906,39.349998474121094,36.61000061035156,37.27000045776367,37.27000045776367,8371300,XPEV
2022-02-14,36.459999084472656,38.029998779296875,36.29399871826172,37.0099983215332,37.0099983215332,6644400,XPEV
2022-02-15,38.25,40.09000015258789,37.720001220703125,40.060001373291016,40.060001373291016,7314800,XPEV
2022-02-16,39.20000076293945,39.47999954223633,38.41600036621094,39.150001525878906,39.150001525878906,5892300,XPEV
2022-02-17,39.47999954223633,40.86000061035156,39.15999984741211,39.36000061035156,39.36000061035156,8041600,XPEV
2022-02-18,39.77000045776367,39.790000915527344,37.38999938964844,37.88999938964844,37.88999938964844,8184600,XPEV
2022-02-22,36.22999954223633,36.917999267578125,34.08000183105469,34.77000045776367,34.77000045776367,11832900,XPEV
2022-02-23,35.810001373291016,36.11000061035156,33.79999923706055,34.209999084472656,34.209999084472656,10980200,XPEV
2022-02-24,31.198999404907227,34.849998474121094,30.93000030517578,34.560001373291016,34.560001373291016,11893500,XPEV
2022-02-25,35.060001373291016,35.31999969482422,33.36000061035156,35.029998779296875,35.029998779296875,8169100,XPEV
2022-02-28,34.779998779296875,36.52000045776367,34.400001525878906,36.369998931884766,36.369998931884766,9763300,XPEV
2022-03-01,35.63999938964844,36.09000015258789,33.619998931884766,33.84000015258789,33.84000015258789,10832800,XPEV
2022-03-02,34.15999984741211,34.97999954223633,33.400001525878906,34.41999816894531,34.41999816894531,9739000,XPEV
2022-03-03,34.5,34.5,30.6200008392334,31.260000228881836,31.260000228881836,17168100,XPEV
2022-03-04,30.90999984741211,31.489999771118164,29.356000900268555,29.530000686645508,29.530000686645508,10899600,XPEV
2022-03-07,29.190000534057617,29.950000762939453,26.950000762939453,27.209999084472656,27.209999084472656,19520200,XPEV
2022-03-08,26.34000015258789,27.0,25.440000534057617,25.979999542236328,25.979999542236328,18713900,XPEV
2022-03-09,27.290000915527344,29.190000534057617,27.139999389648438,28.649999618530273,28.649999618530273,12201300,XPEV
2022-03-10,27.209999084472656,27.549999237060547,25.329999923706055,26.06999969482422,26.06999969482422,14539200,XPEV
2022-03-11,26.829999923706055,26.940000534057617,22.6200008392334,22.90999984741211,22.90999984741211,24734300,XPEV
2022-03-14,20.020000457763672,21.799999237060547,18.010000228881836,19.75,19.75,31384500,XPEV
2022-03-15,19.200000762939453,21.899999618530273,18.829999923706055,21.25,21.25,23678100,XPEV
2022-03-16,25.709999084472656,27.844999313354492,24.510000228881836,27.530000686645508,27.530000686645508,34515000,XPEV
2022-03-17,25.280000686645508,25.81999969482422,23.799999237060547,24.969999313354492,24.969999313354492,23721000,XPEV
2022-03-18,25.309999465942383,29.639999389648438,24.969999313354492,28.770000457763672,28.770000457763672,27982700,XPEV
2022-03-21,27.799999237060547,28.790000915527344,26.454999923706055,27.31999969482422,27.31999969482422,15074800,XPEV
2022-03-22,28.117000579833984,29.280000686645508,27.610000610351562,29.010000228881836,29.010000228881836,14356500,XPEV
2022-03-23,28.1200008392334,30.236000061035156,27.81999969482422,29.079999923706055,29.079999923706055,14885000,XPEV
2022-03-24,29.079999923706055,29.270000457763672,27.4060001373291,29.260000228881836,29.260000228881836,12147900,XPEV
2022-03-25,27.5,28.190000534057617,26.450000762939453,27.049999237060547,27.049999237060547,14020900,XPEV
2022-03-28,27.3799991607666,28.15999984741211,26.079999923706055,27.1299991607666,27.1299991607666,19135000,XPEV
2022-03-29,27.670000076293945,28.565000534057617,27.239999771118164,28.200000762939453,28.200000762939453,13725500,XPEV
2022-03-30,28.885000228881836,30.950000762939453,28.299999237060547,28.440000534057617,28.440000534057617,19172700,XPEV
2022-03-31,28.459999084472656,28.520000457763672,27.200000762939453,27.59000015258789,27.59000015258789,9221100,XPEV
2022-04-01,30.0,30.149999618530273,28.229999542236328,29.190000534057617,29.190000534057617,14765800,XPEV
2022-04-04,30.799999237060547,31.559999465942383,29.940000534057617,31.399999618530273,31.399999618530273,15871700,XPEV
2022-04-05,31.0,31.3799991607666,29.25,29.40999984741211,29.40999984741211,10621800,XPEV
2022-04-06,28.860000610351562,29.239999771118164,27.540000915527344,28.950000762939453,28.950000762939453,9102100,XPEV
2022-04-07,28.799999237060547,29.006000518798828,27.1200008392334,28.149999618530273,28.149999618530273,9354400,XPEV
2022-04-08,27.860000610351562,28.059999465942383,26.93000030517578,27.190000534057617,27.190000534057617,6554200,XPEV
2022-04-11,25.469999313354492,26.989999771118164,24.75,26.600000381469727,26.600000381469727,10419200,XPEV
2022-04-12,26.469999313354492,27.15999984741211,25.0,25.780000686645508,25.780000686645508,9710800,XPEV
2022-04-13,26.489999771118164,27.950000762939453,25.902000427246094,27.65999984741211,27.65999984741211,9296300,XPEV
2022-04-14,26.899999618530273,27.59000015258789,26.790000915527344,26.93000030517578,26.93000030517578,5618700,XPEV
2022-04-18,26.510000228881836,26.780000686645508,25.600000381469727,26.459999084472656,26.459999084472656,6588200,XPEV
2022-04-19,26.34000015258789,27.399999618530273,25.489999771118164,27.360000610351562,27.360000610351562,6010700,XPEV
2022-04-20,26.6200008392334,26.739999771118164,24.815000534057617,24.8700008392334,24.8700008392334,10066500,XPEV
2022-04-21,25.559999465942383,25.829999923706055,23.520000457763672,23.84000015258789,23.84000015258789,9715300,XPEV
2022-04-22,24.149999618530273,25.4689998626709,23.850000381469727,23.8700008392334,23.8700008392334,7971000,XPEV
2022-04-25,23.190000534057617,24.6299991607666,22.850000381469727,24.209999084472656,24.209999084472656,8777300,XPEV
2022-04-26,24.1200008392334,24.479999542236328,22.389999389648438,22.709999084472656,22.709999084472656,9012300,XPEV
2022-04-27,23.549999237060547,25.104999542236328,23.309999465942383,23.719999313354492,23.719999313354492,10610600,XPEV
2022-04-28,24.399999618530273,24.559999465942383,22.469999313354492,24.079999923706055,24.079999923706055,8793600,XPEV
2022-04-29,25.809999465942383,26.229999542236328,24.559999465942383,24.610000610351562,24.610000610351562,10900400,XPEV
2022-05-02,24.34000015258789,25.719999313354492,24.06999969482422,25.389999389648438,25.389999389648438,7735200,XPEV
2022-05-03,25.420000076293945,26.229999542236328,25.09000015258789,25.6200008392334,25.6200008392334,6929000,XPEV
2022-05-04,25.100000381469727,26.950000762939453,24.760000228881836,26.719999313354492,26.719999313354492,7351100,XPEV
2022-05-05,25.899999618530273,25.959999084472656,22.639999389648438,23.110000610351562,23.110000610351562,11849900,XPEV
2022-05-06,23.256000518798828,23.549999237060547,21.90999984741211,22.280000686645508,22.280000686645508,9088300,XPEV
2022-05-09,21.43000030517578,21.43000030517578,19.950000762939453,20.040000915527344,20.040000915527344,10934600,XPEV
2022-05-10,21.280000686645508,22.020000457763672,19.510000228881836,20.270000457763672,20.270000457763672,8962500,XPEV
2022-05-11,21.280000686645508,21.799999237060547,19.65999984741211,19.81999969482422,19.81999969482422,14199500,XPEV
2022-05-12,19.610000610351562,21.389999389648438,18.350000381469727,20.5,20.5,14600400,XPEV
2022-05-13,21.639999389648438,23.1200008392334,21.549999237060547,22.81999969482422,22.81999969482422,10244700,XPEV
2022-05-16,22.899999618530273,23.920000076293945,22.43000030517578,22.639999389648438,22.639999389648438,8152700,XPEV
2022-05-17,23.940000534057617,24.8700008392334,23.030000686645508,23.950000762939453,23.950000762939453,9529900,XPEV
2022-05-18,23.25,24.780000686645508,22.809999465942383,23.040000915527344,23.040000915527344,10271000,XPEV
2022-05-19,23.68000030517578,24.559999465942383,23.440000534057617,23.610000610351562,23.610000610351562,10703300,XPEV
2022-05-20,24.829999923706055,25.139999389648438,22.530000686645508,23.270000457763672,23.270000457763672,15305600,XPEV
2022-05-23,22.450000762939453,22.690000534057617,21.329999923706055,21.979999542236328,21.979999542236328,15629800,XPEV
2022-05-24,21.0,21.309999465942383,19.899999618530273,20.31999969482422,20.31999969482422,11913800,XPEV
2022-05-25,20.93000030517578,21.31999969482422,20.059999465942383,20.520000457763672,20.520000457763672,8690600,XPEV
2022-05-26,20.389999389648438,22.270000457763672,20.299999237060547,22.079999923706055,22.079999923706055,7915900,XPEV
2022-05-27,21.850000381469727,22.799999237060547,21.190000534057617,22.5,22.5,8582100,XPEV
2022-05-31,23.68000030517578,24.190000534057617,23.040000915527344,23.5,23.5,14192300,XPEV
2022-06-01,23.649999618530273,24.06999969482422,22.510000228881836,22.920000076293945,22.920000076293945,10649500,XPEV
2022-06-02,22.959999084472656,25.229999542236328,22.635000228881836,25.149999618530273,25.149999618530273,12324200,XPEV
2022-06-03,24.389999389648438,24.8700008392334,23.84000015258789,23.969999313354492,23.969999313354492,6019100,XPEV
2022-06-06,25.3700008392334,25.68000030517578,24.200000762939453,25.209999084472656,25.209999084472656,11097300,XPEV
2022-06-07,24.8799991607666,26.219999313354492,24.450000762939453,26.1200008392334,26.1200008392334,8254400,XPEV
2022-06-08,26.799999237060547,27.7549991607666,26.350000381469727,27.530000686645508,27.530000686645508,14003400,XPEV
2022-06-09,25.899999618530273,26.81999969482422,25.420000076293945,26.010000228881836,26.010000228881836,11785400,XPEV
2022-06-10,26.84000015258789,27.399999618530273,25.709999084472656,25.809999465942383,25.809999465942383,11048200,XPEV
2022-06-13,24.93000030517578,25.440000534057617,23.56999969482422,23.950000762939453,23.950000762939453,8802200,XPEV
2022-06-14,24.899999618530273,26.459999084472656,24.770000457763672,25.75,25.75,12202500,XPEV
2022-06-15,26.68000030517578,27.350000381469727,25.850000381469727,27.0,27.0,10213800,XPEV
2022-06-16,25.489999771118164,26.479999542236328,25.17099952697754,25.65999984741211,25.65999984741211,6418000,XPEV
2022-06-17,27.010000228881836,28.649999618530273,26.850000381469727,28.170000076293945,28.170000076293945,18633900,XPEV
2022-06-21,29.5,30.670000076293945,29.200000762939453,30.09000015258789,30.09000015258789,15265200,XPEV
2022-06-22,30.1299991607666,31.65999984741211,29.559999465942383,30.579999923706055,30.579999923706055,12887500,XPEV
2022-06-23,32.63999938964844,33.060001373291016,31.540000915527344,32.970001220703125,32.970001220703125,14331500,XPEV
2022-06-24,34.470001220703125,35.349998474121094,33.834999084472656,35.290000915527344,35.290000915527344,15311600,XPEV
2022-06-27,34.06999969482422,34.900001525878906,33.81999969482422,34.400001525878906,34.400001525878906,9822000,XPEV
2022-06-28,33.540000915527344,34.20000076293945,32.29999923706055,32.65999984741211,32.65999984741211,14139600,XPEV
2022-06-29,30.989999771118164,32.61000061035156,30.829999923706055,32.099998474121094,32.099998474121094,10363300,XPEV
2022-06-30,31.889999389648438,32.439998626708984,30.399999618530273,31.739999771118164,31.739999771118164,9702000,XPEV
2022-07-01,32.869998931884766,33.02000045776367,29.549999237060547,30.280000686645508,30.280000686645508,12633000,XPEV
2022-07-05,30.030000686645508,32.220001220703125,29.610000610351562,32.130001068115234,32.130001068115234,8491000,XPEV
2022-07-06,31.59000015258789,31.93000030517578,30.149999618530273,30.739999771118164,30.739999771118164,7738800,XPEV
2022-07-07,32.0099983215332,33.560001373291016,31.809999465942383,32.439998626708984,32.439998626708984,10046500,XPEV
2022-07-08,31.799999237060547,32.75,31.299999237060547,32.130001068115234,32.130001068115234,6706400,XPEV
2022-07-11,30.770000457763672,30.889999389648438,29.079999923706055,29.25,29.25,8929600,XPEV
2022-07-12,28.920000076293945,29.68000030517578,28.510000228881836,29.229999542236328,29.229999542236328,5489700,XPEV
2022-07-13,28.700000762939453,30.1200008392334,28.190000534057617,29.770000457763672,29.770000457763672,5555300,XPEV
2022-07-14,29.959999084472656,30.44499969482422,29.149999618530273,29.959999084472656,29.959999084472656,6770600,XPEV
2022-07-15,29.479999542236328,29.6299991607666,28.600000381469727,29.540000915527344,29.540000915527344,6392500,XPEV
2022-07-18,28.950000762939453,29.34000015258789,28.079999923706055,28.200000762939453,28.200000762939453,14971900,XPEV
2022-07-19,28.0,28.020000457763672,26.43000030517578,27.139999389648438,27.139999389648438,12437400,XPEV
2022-07-20,26.600000381469727,27.459999084472656,26.459999084472656,26.739999771118164,26.739999771118164,8712600,XPEV
2022-07-21,26.510000228881836,27.25,26.31999969482422,26.889999389648438,26.889999389648438,8031600,XPEV
2022-07-22,26.450000762939453,26.780000686645508,24.360000610351562,24.920000076293945,24.920000076293945,13418900,XPEV
2022-07-25,24.530000686645508,24.81999969482422,24.0,24.5,24.5,6952800,XPEV
2022-07-26,24.989999771118164,25.610000610351562,24.010000228881836,24.389999389648438,24.389999389648438,8934200,XPEV
2022-07-27,24.489999771118164,24.959999084472656,23.899999618530273,24.8700008392334,24.8700008392334,5758300,XPEV
2022-07-28,24.450000762939453,24.964000701904297,23.670000076293945,24.270000457763672,24.270000457763672,7911700,XPEV
2022-07-29,23.540000915527344,24.579999923706055,23.270000457763672,24.43000030517578,24.43000030517578,7608500,XPEV
2022-08-01,24.959999084472656,25.170000076293945,24.110000610351562,24.469999313354492,24.469999313354492,13837700,XPEV
2022-08-02,23.520000457763672,25.280000686645508,23.079999923706055,24.149999618530273,24.149999618530273,13410100,XPEV
2022-08-03,23.600000381469727,23.700000762939453,22.030000686645508,22.989999771118164,22.989999771118164,20365100,XPEV
2022-08-04,23.190000534057617,24.700000762939453,23.100000381469727,24.09000015258789,24.09000015258789,13135600,XPEV
2022-08-05,23.639999389648438,23.899999618530273,22.959999084472656,23.329999923706055,23.329999923706055,6644800,XPEV
2022-08-08,23.389999389648438,23.829999923706055,23.020000457763672,23.059999465942383,23.059999465942383,7216900,XPEV
2022-08-09,23.31999969482422,23.709999084472656,22.139999389648438,22.690000534057617,22.690000534057617,10393200,XPEV
2022-08-10,23.110000610351562,23.110000610351562,22.040000915527344,22.899999618530273,22.899999618530273,10014000,XPEV
2022-08-11,23.579999923706055,25.90999984741211,23.209999084472656,24.610000610351562,24.610000610351562,19558500,XPEV
2022-08-12,23.670000076293945,24.479999542236328,23.3799991607666,24.40999984741211,24.40999984741211,8128400,XPEV
2022-08-15,23.424999237060547,23.610000610351562,22.639999389648438,23.5,23.5,14502900,XPEV
2022-08-16,23.149999618530273,23.200000762939453,22.209999084472656,22.90999984741211,22.90999984741211,12868200,XPEV
2022-08-17,22.700000762939453,23.09000015258789,22.299999237060547,22.3700008392334,22.3700008392334,6036200,XPEV
2022-08-18,22.170000076293945,22.229999542236328,21.639999389648438,22.059999465942383,22.059999465942383,6875000,XPEV
2022-08-19,21.75,21.760000228881836,21.1200008392334,21.239999771118164,21.239999771118164,6758900,XPEV
2022-08-22,21.360000610351562,21.649999618530273,20.930999755859375,21.0,21.0,8727700,XPEV
2022-08-23,19.81999969482422,19.860000610351562,18.18000030517578,18.729999542236328,18.729999542236328,28802200,XPEV
2022-08-24,18.530000686645508,19.920000076293945,18.5,19.079999923706055,19.079999923706055,11497500,XPEV
2022-08-25,19.3700008392334,19.93000030517578,18.59000015258789,19.440000534057617,19.440000534057617,19912500,XPEV
2022-08-26,20.350000381469727,20.399999618530273,18.579999923706055,18.920000076293945,18.920000076293945,16062400,XPEV
2022-08-29,18.649999618530273,19.200000762939453,18.334999084472656,18.510000228881836,18.510000228881836,9490400,XPEV
2022-08-30,18.280000686645508,18.600000381469727,17.950000762939453,18.260000228881836,18.260000228881836,14484300,XPEV
2022-08-31,18.739999771118164,19.1200008392334,18.100000381469727,18.520000457763672,18.520000457763672,12882900,XPEV
2022-09-01,18.0,18.059999465942383,16.90999984741211,17.329999923706055,17.329999923706055,16912700,XPEV
2022-09-02,16.979999542236328,17.139999389648438,16.610000610351562,16.739999771118164,16.739999771118164,12415200,XPEV
2022-09-06,16.469999313354492,16.56999969482422,15.710000038146973,15.899999618530273,15.899999618530273,17911300,XPEV
2022-09-07,15.75,16.530000686645508,15.630000114440918,16.0,16.0,14641500,XPEV
2022-09-08,15.569999694824219,15.680000305175781,15.069999694824219,15.600000381469727,15.600000381469727,17709100,XPEV
2022-09-09,16.260000228881836,16.559999465942383,16.0,16.030000686645508,16.030000686645508,12654200,XPEV
2022-09-12,16.549999237060547,16.639999389648438,15.979999542236328,16.360000610351562,16.360000610351562,21170100,XPEV
2022-09-13,15.789999961853027,16.559999465942383,15.680000305175781,16.139999389648438,16.139999389648438,20166700,XPEV
2022-09-14,15.899999618530273,16.235000610351562,15.46500015258789,16.020000457763672,16.020000457763672,16809300,XPEV
2022-09-15,15.670000076293945,16.200000762939453,15.404999732971191,15.510000228881836,15.510000228881836,15506300,XPEV
2022-09-16,15.229999542236328,15.300000190734863,14.5,14.5600004196167,14.5600004196167,26605200,XPEV
2022-09-19,14.300000190734863,15.725000381469727,14.289999961853027,15.640000343322754,15.640000343322754,18193100,XPEV
2022-09-20,15.770000457763672,16.440000534057617,15.4399995803833,15.930000305175781,15.930000305175781,15856000,XPEV
2022-09-21,15.460000038146973,15.489999771118164,13.920000076293945,14.09000015258789,14.09000015258789,41645500,XPEV
2022-09-22,13.729999542236328,14.600000381469727,13.399999618530273,13.739999771118164,13.739999771118164,23489400,XPEV
2022-09-23,13.09000015258789,13.892000198364258,12.859999656677246,13.710000038146973,13.710000038146973,28279600,XPEV
2022-09-26,14.279999732971191,14.829999923706055,14.069999694824219,14.369999885559082,14.369999885559082,27891300,XPEV
2022-09-27,14.579999923706055,14.800000190734863,13.579999923706055,13.710000038146973,13.710000038146973,21160800,XPEV
2022-09-28,13.050000190734863,13.420999526977539,12.6899995803833,13.329999923706055,13.329999923706055,31799400,XPEV
2022-09-29,12.550000190734863,12.850000381469727,11.850000381469727,12.109999656677246,12.109999656677246,33044800,XPEV