wassname/Volt
1
0
Fork 0
mirror of https://github.com/wassname/Volt.git synced 2026-09-12 12:11:21 +08:00
Code Issues Packages Projects Releases Wiki Activity

first

Browse Source
This commit is contained in:
g-benton
2022-06-12 11:16:58 -04:00
parent 1f6f05ed40
commit f293a6c489
721 changed files with 973301 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files
voltron/data/AOS.csv
+346
View File
@@ -0,0 +1,346 @@
Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,51.189998626708984,51.61000061035156,50.90999984741211,51.310001373291016,49.96742630004883,929100
2020-07-27,51.279998779296875,53.13999938964844,51.08000183105469,52.84000015258789,51.45738983154297,1522700
2020-07-28,52.459999084472656,52.849998474121094,52.209999084472656,52.2400016784668,50.87308883666992,1136500
2020-07-29,52.4900016784668,53.720001220703125,52.4900016784668,53.29999923706055,51.90534973144531,1071500
2020-07-30,52.279998779296875,52.279998779296875,48.400001525878906,48.459999084472656,47.40545654296875,3136900
2020-07-31,48.86000061035156,49.310001373291016,47.15999984741211,48.13999938964844,47.09242248535156,2760800
2020-08-03,48.27000045776367,49.150001525878906,48.040000915527344,48.369998931884766,47.317413330078125,1030100
2020-08-04,48.220001220703125,48.33000183105469,47.68000030517578,47.95000076293945,46.90655517578125,1193700
2020-08-05,48.18000030517578,48.189998626708984,47.43000030517578,48.02000045776367,46.975032806396484,1046000
2020-08-06,48.099998474121094,48.88999938964844,48.09000015258789,48.599998474121094,47.54240417480469,997600
2020-08-07,48.54999923706055,48.91999816894531,48.06999969482422,48.90999984741211,47.845664978027344,797400
2020-08-10,49.029998779296875,49.099998474121094,48.13999938964844,48.810001373291016,47.74783706665039,699200
2020-08-11,49.2400016784668,50.40999984741211,49.2400016784668,49.77000045776367,48.68695068359375,1220500
2020-08-12,50.11000061035156,50.61000061035156,49.70000076293945,50.0099983215332,48.921722412109375,658600
2020-08-13,49.63999938964844,49.709999084472656,48.79999923706055,49.060001373291016,47.99240493774414,541500
2020-08-14,48.9900016784668,49.970001220703125,48.650001525878906,49.7599983215332,48.67716598510742,770500
2020-08-17,49.88999938964844,50.220001220703125,49.56999969482422,49.709999084472656,48.62825012207031,666200
2020-08-18,49.790000915527344,50.040000915527344,49.41999816894531,49.5099983215332,48.4326057434082,617500
2020-08-19,49.58000183105469,49.86000061035156,49.400001525878906,49.459999084472656,48.38369369506836,658900
2020-08-20,49.150001525878906,49.27000045776367,48.790000915527344,49.099998474121094,48.03152847290039,710100
2020-08-21,49.130001068115234,49.130001068115234,48.61000061035156,48.95000076293945,47.88479232788086,719200
2020-08-24,49.209999084472656,49.84000015258789,49.130001068115234,49.709999084472656,48.62825012207031,478500
2020-08-25,49.939998626708984,49.939998626708984,49.029998779296875,49.5,48.422828674316406,491700
2020-08-26,49.4900016784668,49.790000915527344,49.09000015258789,49.47999954223633,48.40325927734375,688100
2020-08-27,49.869998931884766,49.869998931884766,49.02000045776367,49.20000076293945,48.129356384277344,772100
2020-08-28,49.310001373291016,49.439998626708984,48.849998474121094,49.36000061035156,48.28586959838867,780600
2020-08-31,49.40999984741211,49.75,48.810001373291016,48.970001220703125,47.90435791015625,1196800
2020-09-01,48.939998626708984,49.349998474121094,48.5099983215332,49.33000183105469,48.256526947021484,778000
2020-09-02,49.38999938964844,50.459999084472656,49.25,50.189998626708984,49.09780502319336,902400
2020-09-03,50.130001068115234,50.400001525878906,48.5099983215332,48.77000045776367,47.708709716796875,632900
2020-09-04,49.09000015258789,49.5,48.36000061035156,48.61000061035156,47.55219268798828,568400
2020-09-08,48.29999923706055,48.31999969482422,47.220001220703125,47.2599983215332,46.231563568115234,1094400
2020-09-09,47.650001525878906,48.38999938964844,47.650001525878906,48.25,47.20002365112305,1159300
2020-09-10,48.33000183105469,48.81999969482422,48.0,48.40999984741211,47.356544494628906,811500
2020-09-11,48.599998474121094,49.20000076293945,48.599998474121094,48.779998779296875,47.7184944152832,684800
2020-09-14,48.88999938964844,50.130001068115234,48.810001373291016,49.86000061035156,48.774993896484375,782800
2020-09-15,50.0099983215332,50.81999969482422,49.970001220703125,50.790000915527344,49.68475341796875,931400
2020-09-16,51.099998474121094,52.189998626708984,50.90999984741211,51.75,50.62385940551758,924600
2020-09-17,51.970001220703125,54.189998626708984,51.29999923706055,53.18000030517578,52.02274703979492,1948000
2020-09-18,53.25,54.029998779296875,53.06999969482422,53.2400016784668,52.08143997192383,2328700
2020-09-21,52.470001220703125,52.709999084472656,51.33000183105469,51.880001068115234,50.751033782958984,1325900
2020-09-22,51.81999969482422,52.86000061035156,51.7599983215332,52.65999984741211,51.51405334472656,1096400
2020-09-23,52.75,53.72999954223633,51.77000045776367,51.79999923706055,50.67277526855469,1337400
2020-09-24,51.900001525878906,53.27000045776367,51.7400016784668,53.0,51.84666442871094,1735700
2020-09-25,52.58000183105469,52.900001525878906,52.0,52.15999984741211,51.024940490722656,1911100
2020-09-28,52.79999923706055,53.63999938964844,52.709999084472656,53.290000915527344,52.13035202026367,1719800
2020-09-29,53.31999969482422,54.459999084472656,53.220001220703125,53.72999954223633,52.56077575683594,916700
2020-09-30,53.709999084472656,54.02000045776367,52.720001220703125,52.79999923706055,51.6510124206543,1353600
2020-10-01,53.31999969482422,54.06999969482422,52.95000076293945,53.59000015258789,52.423824310302734,959800
2020-10-02,52.810001373291016,54.189998626708984,52.59000015258789,53.529998779296875,52.3651237487793,704400
2020-10-05,54.04999923706055,55.220001220703125,53.959999084472656,55.209999084472656,54.00857162475586,825900
2020-10-06,55.0,55.209999084472656,53.380001068115234,53.599998474121094,52.43360137939453,1246600
2020-10-07,53.900001525878906,54.470001220703125,53.81999969482422,54.08000183105469,52.903160095214844,1352100
2020-10-08,54.459999084472656,57.0099983215332,54.150001525878906,56.75,55.51505661010742,2232600
2020-10-09,56.939998626708984,57.630001068115234,56.5099983215332,57.189998626708984,55.94548034667969,1684000
2020-10-12,57.20000076293945,58.04999923706055,56.36000061035156,56.4900016784668,55.260719299316406,1266800
2020-10-13,56.04999923706055,56.54999923706055,55.08000183105469,55.20000076293945,53.99878692626953,1406000
2020-10-14,55.56999969482422,56.06999969482422,55.16999816894531,55.56999969482422,54.36073303222656,1005000
2020-10-15,55.0,55.88999938964844,54.810001373291016,55.83000183105469,54.61507797241211,893200
2020-10-16,56.18000030517578,56.54999923706055,55.20000076293945,55.369998931884766,54.16508483886719,1155200
2020-10-19,55.400001525878906,55.52000045776367,54.709999084472656,54.959999084472656,53.76400375366211,835200
2020-10-20,55.40999984741211,55.939998626708984,55.04999923706055,55.130001068115234,53.93030548095703,585500
2020-10-21,55.290000915527344,55.380001068115234,54.22999954223633,54.810001373291016,53.61727523803711,1682500
2020-10-22,55.040000915527344,55.119998931884766,54.56999969482422,54.90999984741211,53.7150993347168,1118900
2020-10-23,55.0,55.0,54.45000076293945,54.93000030517578,53.73466491699219,774000
2020-10-26,54.380001068115234,54.38999938964844,53.27000045776367,53.93000030517578,52.75642013549805,817200
2020-10-27,54.029998779296875,54.08000183105469,53.0,53.029998779296875,51.876007080078125,764800
2020-10-28,52.2599983215332,53.36000061035156,51.439998626708984,51.459999084472656,50.340171813964844,1270500
2020-10-29,53.0099983215332,55.0,52.34000015258789,53.380001068115234,52.48356246948242,1686900
2020-10-30,53.310001373291016,53.77000045776367,51.040000915527344,51.689998626708984,50.82194137573242,1448700
2020-11-02,52.15999984741211,52.90999984741211,51.970001220703125,52.849998474121094,51.96246337890625,1062600
2020-11-03,53.45000076293945,54.189998626708984,53.040000915527344,53.29999923706055,52.4049072265625,908800
2020-11-04,53.099998474121094,53.38999938964844,51.95000076293945,52.41999816894531,51.53968048095703,678100
2020-11-05,53.09000015258789,54.43000030517578,53.09000015258789,53.81999969482422,52.91617202758789,674900
2020-11-06,54.13999938964844,54.84000015258789,53.5099983215332,54.560001373291016,53.64374542236328,943100
2020-11-09,56.41999816894531,57.400001525878906,53.06999969482422,53.130001068115234,52.23775863647461,1425100
2020-11-10,52.9900016784668,55.2400016784668,52.9900016784668,54.75,53.83055114746094,886800
2020-11-11,55.0,55.150001525878906,54.220001220703125,54.81999969482422,53.899375915527344,755100
2020-11-12,54.5,54.68000030517578,53.54999923706055,54.09000015258789,53.181636810302734,583100
2020-11-13,54.7400016784668,55.630001068115234,54.54999923706055,55.06999969482422,54.145179748535156,827200
2020-11-16,55.5,56.459999084472656,54.95000076293945,56.400001525878906,55.452842712402344,935200
2020-11-17,56.189998626708984,56.619998931884766,55.43000030517578,56.380001068115234,55.43318176269531,934500
2020-11-18,56.380001068115234,57.150001525878906,56.130001068115234,56.4900016784668,55.54133605957031,911200
2020-11-19,56.36000061035156,56.970001220703125,55.84000015258789,56.599998474121094,55.64948654174805,615900
2020-11-20,56.459999084472656,56.709999084472656,55.220001220703125,56.060001373291016,55.11855697631836,850800
2020-11-23,56.61000061035156,57.689998626708984,56.27000045776367,57.4900016784668,56.524539947509766,1169700
2020-11-24,57.81999969482422,58.65999984741211,57.54999923706055,57.959999084472656,56.98664474487305,1071300
2020-11-25,57.63999938964844,57.63999938964844,56.220001220703125,56.369998931884766,55.4233512878418,956400
2020-11-27,56.810001373291016,57.369998931884766,56.689998626708984,57.08000183105469,56.12142562866211,305800
2020-11-30,56.7400016784668,56.91999816894531,55.790000915527344,56.310001373291016,55.36435317993164,2645800
2020-12-01,56.81999969482422,57.04999923706055,54.91999816894531,55.060001373291016,54.135353088378906,1888900
2020-12-02,54.84000015258789,55.369998931884766,54.650001525878906,54.869998931884766,53.94853591918945,1314000
2020-12-03,55.04999923706055,55.130001068115234,54.66999816894531,54.959999084472656,54.03702163696289,1461700
2020-12-04,55.279998779296875,55.38999938964844,54.880001068115234,55.060001373291016,54.135353088378906,983300
2020-12-07,55.150001525878906,55.560001373291016,54.79999923706055,55.310001373291016,54.38114929199219,675100
2020-12-08,55.0,56.099998474121094,54.88999938964844,56.09000015258789,55.14805221557617,1266700
2020-12-09,56.08000183105469,57.7400016784668,56.060001373291016,57.66999816894531,56.701515197753906,1055200
2020-12-10,57.369998931884766,57.720001220703125,55.959999084472656,56.310001373291016,55.36435317993164,827400
2020-12-11,56.130001068115234,56.650001525878906,55.779998779296875,56.36000061035156,55.413516998291016,717000
2020-12-14,56.810001373291016,57.2400016784668,55.380001068115234,55.40999984741211,54.479469299316406,871800
2020-12-15,55.540000915527344,56.4900016784668,55.27000045776367,56.41999816894531,55.472511291503906,667700
2020-12-16,56.310001373291016,56.900001525878906,54.97999954223633,55.08000183105469,54.15501022338867,1198800
2020-12-17,55.369998931884766,55.79999923706055,54.68000030517578,55.2599983215332,54.33198928833008,1760900
2020-12-18,55.27000045776367,55.70000076293945,54.25,55.63999938964844,54.705604553222656,1762400
2020-12-21,54.619998931884766,56.130001068115234,54.29999923706055,55.81999969482422,54.88258361816406,769600
2020-12-22,55.7599983215332,55.939998626708984,55.279998779296875,55.36000061035156,54.43031311035156,865700
2020-12-23,55.45000076293945,55.5099983215332,54.709999084472656,55.11000061035156,54.18450927734375,797300
2020-12-24,55.4900016784668,55.5,54.84000015258789,55.47999954223633,54.54829406738281,215000
2020-12-28,55.880001068115234,56.099998474121094,55.5099983215332,55.619998931884766,54.685943603515625,485900
2020-12-29,55.75,55.88999938964844,54.290000915527344,54.709999084472656,53.79122543334961,561400
2020-12-30,54.81999969482422,55.36000061035156,54.529998779296875,54.709999084472656,53.79122543334961,536200
2020-12-31,54.650001525878906,54.869998931884766,54.029998779296875,54.81999969482422,53.899375915527344,728900
2021-01-04,54.70000076293945,55.599998474121094,53.56999969482422,53.91999816894531,53.01449203491211,1484700
2021-01-05,53.63999938964844,54.58000183105469,53.59000015258789,54.27000045776367,53.35861587524414,755000
2021-01-06,54.849998474121094,56.88999938964844,54.560001373291016,56.13999938964844,55.197208404541016,1386900
2021-01-07,56.720001220703125,56.970001220703125,55.959999084472656,56.83000183105469,55.87562561035156,1073000
2021-01-08,57.099998474121094,57.33000183105469,55.47999954223633,56.15999984741211,55.21687698364258,804000
2021-01-11,55.599998474121094,57.380001068115234,55.43000030517578,56.900001525878906,55.9444465637207,749900
2021-01-12,56.880001068115234,58.970001220703125,56.41999816894531,58.779998779296875,57.79287338256836,1028600
2021-01-13,58.79999923706055,58.83000183105469,58.09000015258789,58.31999969482422,57.340599060058594,909700
2021-01-14,58.11000061035156,58.529998779296875,56.529998779296875,57.41999816894531,56.45571517944336,1096800
2021-01-15,57.209999084472656,57.209999084472656,55.7599983215332,56.83000183105469,55.87562561035156,1095200
2021-01-19,57.29999923706055,57.90999984741211,57.04999923706055,57.20000076293945,56.23940658569336,1275200
2021-01-20,57.380001068115234,57.93000030517578,56.86000061035156,57.84000015258789,56.86865997314453,922600
2021-01-21,57.560001373291016,58.43000030517578,57.560001373291016,58.040000915527344,57.0653076171875,788300
2021-01-22,57.810001373291016,58.09000015258789,57.04999923706055,57.7599983215332,56.790000915527344,1155500
2021-01-25,57.61000061035156,57.689998626708984,56.369998931884766,56.91999816894531,55.964111328125,1919200
2021-01-26,57.040000915527344,57.5,54.41999816894531,54.4900016784668,53.574920654296875,1877400
2021-01-27,53.709999084472656,54.13999938964844,52.08000183105469,53.189998626708984,52.296749114990234,3431100
2021-01-28,55.47999954223633,60.45000076293945,54.75,56.90999984741211,56.2291374206543,3501900
2021-01-29,56.31999969482422,56.810001373291016,53.880001068115234,54.29999923706055,53.650360107421875,2704900
2021-02-01,54.97999954223633,56.18000030517578,54.900001525878906,56.029998779296875,55.35966110229492,1698600
2021-02-02,56.84000015258789,57.810001373291016,56.54999923706055,57.38999938964844,56.70338821411133,1455100
2021-02-03,57.2400016784668,57.900001525878906,57.0,57.220001220703125,56.53542709350586,813900
2021-02-04,57.5,58.779998779296875,57.31999969482422,58.63999938964844,57.93843460083008,975400
2021-02-05,58.7599983215332,60.040000915527344,58.56999969482422,60.0,59.28216552734375,931000
2021-02-08,60.29999923706055,61.41999816894531,60.220001220703125,61.380001068115234,60.64565658569336,865600
2021-02-09,61.2599983215332,61.959999084472656,60.959999084472656,61.31999969482422,60.58637237548828,789200
2021-02-10,61.38999938964844,61.63999938964844,60.31999969482422,61.220001220703125,60.487571716308594,895800
2021-02-11,61.630001068115234,61.70000076293945,60.380001068115234,61.09000015258789,60.35912322998047,874300
2021-02-12,61.0,61.279998779296875,60.02000045776367,60.369998931884766,59.647735595703125,1063200
2021-02-16,60.34000015258789,60.40999984741211,59.099998474121094,59.119998931884766,58.41269302368164,850100
2021-02-17,58.83000183105469,59.65999984741211,58.599998474121094,59.2599983215332,58.55101776123047,715100
2021-02-18,58.869998931884766,59.38999938964844,57.810001373291016,58.150001525878906,57.45429992675781,780300
2021-02-19,58.68000030517578,60.04999923706055,58.540000915527344,59.63999938964844,58.92647171020508,1024200
2021-02-22,59.560001373291016,61.88999938964844,59.189998626708984,61.849998474121094,61.11003112792969,1216200
2021-02-23,61.790000915527344,62.099998474121094,60.81999969482422,61.7599983215332,61.0211067199707,1103500
2021-02-24,61.939998626708984,62.290000915527344,60.90999984741211,61.29999923706055,60.566612243652344,1393200
2021-02-25,61.43000030517578,61.77000045776367,59.91999816894531,60.22999954223633,59.50941467285156,1179200
2021-02-26,60.56999969482422,60.88999938964844,59.27000045776367,59.369998931884766,58.659698486328125,1419700
2021-03-01,60.290000915527344,61.290000915527344,60.220001220703125,60.66999816894531,59.944149017333984,1083400
2021-03-02,60.84000015258789,60.97999954223633,59.79999923706055,60.91999816894531,60.191162109375,1175400
2021-03-03,61.11000061035156,63.04999923706055,60.79999923706055,61.97999954223633,61.23847961425781,1094100
2021-03-04,61.689998626708984,62.4900016784668,60.36000061035156,61.040000915527344,60.30972671508789,1317100
2021-03-05,61.72999954223633,62.56999969482422,61.09000015258789,62.47999954223633,61.73249435424805,1766500
2021-03-08,62.93000030517578,64.20999908447266,62.20000076293945,63.720001220703125,62.957664489746094,2462000
2021-03-09,63.380001068115234,64.37000274658203,63.040000915527344,63.38999938964844,62.63160705566406,1385000
2021-03-10,63.5099983215332,65.3499984741211,63.2599983215332,64.98999786376953,64.21246337890625,997300
2021-03-11,65.04000091552734,65.5,64.8499984741211,64.9800033569336,64.20259094238281,1036600
2021-03-12,65.23999786376953,65.83000183105469,64.33999633789062,64.37999725341797,63.60975646972656,913000
2021-03-15,64.2300033569336,65.29000091552734,63.529998779296875,65.27999877929688,64.49899291992188,881100
2021-03-16,65.02999877929688,65.73999786376953,64.7699966430664,65.62999725341797,64.84480285644531,833300
2021-03-17,65.77999877929688,67.12000274658203,65.47000122070312,66.72000122070312,65.92176818847656,1305100
2021-03-18,66.52999877929688,68.16000366210938,66.38999938964844,67.45999908447266,66.65290832519531,1622300
2021-03-19,67.5199966430664,67.97000122070312,67.01000213623047,67.4800033569336,66.67268371582031,1940000
2021-03-22,67.04000091552734,67.77999877929688,66.6500015258789,67.4800033569336,66.67268371582031,1491700
2021-03-23,67.02999877929688,68.47000122070312,65.37000274658203,65.62000274658203,64.83493041992188,1319600
2021-03-24,65.91000366210938,66.88999938964844,65.23999786376953,65.26000213623047,64.47924041748047,982700
2021-03-25,64.9800033569336,67.04000091552734,64.27999877929688,66.7300033569336,65.93164825439453,998000
2021-03-26,67.37999725341797,69.58999633789062,67.37999725341797,69.48999786376953,68.65863037109375,1249000
2021-03-29,69.3499984741211,70.12999725341797,68.83000183105469,69.22000122070312,68.39186096191406,732700
2021-03-30,69.08999633789062,69.97000122070312,68.98999786376953,69.19000244140625,68.36222839355469,912700
2021-03-31,68.91000366210938,69.30999755859375,67.55999755859375,67.61000061035156,66.80111694335938,2079800
2021-04-01,67.47000122070312,68.05999755859375,66.76000213623047,67.87000274658203,67.05801391601562,1180400
2021-04-05,66.47000122070312,68.16000366210938,66.41999816894531,67.9800033569336,67.16669464111328,940600
2021-04-06,68.16999816894531,69.02999877929688,67.83000183105469,68.9000015258789,68.07569122314453,956700
2021-04-07,68.91000366210938,69.0,67.37999725341797,67.4000015258789,66.59363555908203,730000
2021-04-08,67.26000213623047,67.48999786376953,66.52999877929688,66.83000183105469,66.03044891357422,1201200
2021-04-09,67.05000305175781,67.5199966430664,66.4800033569336,67.2699966430664,66.4651870727539,1626900
2021-04-12,67.45999908447266,68.44999694824219,67.36000061035156,68.41000366210938,67.591552734375,825700
2021-04-13,68.16999816894531,68.16999816894531,67.16000366210938,67.6500015258789,66.84064483642578,701500
2021-04-14,67.47000122070312,67.94000244140625,67.06999969482422,67.30000305175781,66.49484252929688,858600
2021-04-15,67.62000274658203,67.76000213623047,66.97000122070312,67.55999755859375,66.75171661376953,795200
2021-04-16,67.9800033569336,68.3499984741211,67.5199966430664,68.2300033569336,67.41370391845703,644100
2021-04-19,68.38999938964844,68.5199966430664,67.12999725341797,67.87000274658203,67.05801391601562,659200
2021-04-20,67.79000091552734,68.08999633789062,66.44000244140625,67.11000061035156,66.30709838867188,734700
2021-04-21,67.2699966430664,67.97000122070312,66.8499984741211,67.93000030517578,67.11730194091797,711900
2021-04-22,68.41000366210938,68.94000244140625,67.58000183105469,67.75,66.93944549560547,942900
2021-04-23,67.9000015258789,68.87000274658203,67.55999755859375,68.36000061035156,67.54214477539062,743100
2021-04-26,68.68000030517578,69.56999969482422,67.81999969482422,67.9000015258789,67.08765411376953,1440000
2021-04-27,67.66999816894531,68.19000244140625,67.16999816894531,68.12000274658203,67.30502319335938,1335400
2021-04-28,68.18000030517578,68.18000030517578,66.5199966430664,66.54000091552734,65.74392700195312,1054300
2021-04-29,66.30000305175781,68.98999786376953,66.08000183105469,68.41000366210938,67.85669708251953,1692200
2021-04-30,68.3499984741211,69.01000213623047,67.37000274658203,67.75,67.20203399658203,2278900
2021-05-03,68.6500015258789,70.63999938964844,68.12999725341797,70.29000091552734,69.72149658203125,1760800
2021-05-04,69.80000305175781,71.56999969482422,69.5199966430664,71.52999877929688,70.95145416259766,1041500
2021-05-05,71.7699966430664,72.0,70.18000030517578,71.22000122070312,70.64396667480469,1183400
2021-05-06,71.55000305175781,71.55000305175781,70.69000244140625,71.33999633789062,70.76299285888672,725500
2021-05-07,70.9000015258789,71.73999786376953,70.20999908447266,71.12999725341797,70.55469512939453,848800
2021-05-10,71.33999633789062,73.05000305175781,71.25,72.25,71.66563415527344,894400
2021-05-11,71.54000091552734,71.58999633789062,70.61000061035156,70.87000274658203,70.29679870605469,891900
2021-05-12,70.75,70.91000366210938,68.38999938964844,68.48999786376953,67.93605041503906,1482100
2021-05-13,68.6500015258789,71.61000061035156,68.47000122070312,71.05999755859375,70.48526000976562,801700
2021-05-14,71.16999816894531,72.06999969482422,70.80999755859375,71.7699966430664,71.18951416015625,728500
2021-05-17,71.80000305175781,72.23999786376953,70.29000091552734,70.87000274658203,70.29679870605469,979900
2021-05-18,71.04000091552734,71.18000030517578,68.80999755859375,68.87000274658203,68.31298065185547,872000
2021-05-19,68.33000183105469,68.75,67.37000274658203,68.62000274658203,68.06500244140625,819500
2021-05-20,68.83999633789062,69.18000030517578,68.38999938964844,68.93000030517578,68.37248992919922,609700
2021-05-21,69.12000274658203,70.06999969482422,69.05000305175781,69.2699966430664,68.70973205566406,3089900
2021-05-24,69.88999938964844,69.88999938964844,68.98999786376953,69.18000030517578,68.62046813964844,711000
2021-05-25,69.31999969482422,70.16000366210938,68.98999786376953,69.16000366210938,68.60063171386719,749800
2021-05-26,69.19000244140625,70.08999633789062,69.19000244140625,69.95999908447266,69.39415740966797,683000
2021-05-27,70.55000305175781,71.20999908447266,70.48999786376953,71.0999984741211,70.52494049072266,1514200
2021-05-28,71.4800033569336,71.61000061035156,70.7300033569336,71.06999969482422,70.49517822265625,901800
2021-06-01,72.08000183105469,72.11000061035156,70.86000061035156,71.54000091552734,70.96138763427734,694000
2021-06-02,71.4800033569336,71.86000061035156,70.81999969482422,71.25,70.67372131347656,1120500
2021-06-03,70.88999938964844,71.41999816894531,68.56999969482422,68.83000183105469,68.27330780029297,1694400
2021-06-04,68.97000122070312,69.3499984741211,68.58999633789062,69.05000305175781,68.49152374267578,1858500
2021-06-07,69.27999877929688,69.38999938964844,67.81999969482422,68.19999694824219,67.64839172363281,1199200
2021-06-08,68.44000244140625,68.69999694824219,67.75,68.38999938964844,67.83686065673828,1074000
2021-06-09,68.16999816894531,68.58999633789062,67.69999694824219,68.44000244140625,67.8864517211914,1205700
2021-06-10,68.69000244140625,69.06999969482422,67.7699966430664,67.79000091552734,67.24171447753906,810100
2021-06-11,68.06999969482422,68.98999786376953,68.0,68.94000244140625,68.38241577148438,1143000
2021-06-14,68.87000274658203,69.18000030517578,68.30000305175781,68.83999633789062,68.28321838378906,1026400
2021-06-15,69.04000091552734,69.72000122070312,68.52999877929688,69.26000213623047,68.69982147216797,948900
2021-06-16,69.13999938964844,69.26000213623047,68.2699966430664,68.37999725341797,67.82694244384766,866100
2021-06-17,68.3499984741211,68.6500015258789,66.08999633789062,66.80999755859375,66.2696304321289,1035700
2021-06-18,65.93000030517578,66.68000030517578,65.61000061035156,66.05000305175781,65.51579284667969,1676900
2021-06-21,66.68000030517578,67.88999938964844,66.66000366210938,67.63999938964844,67.0929183959961,654300
2021-06-22,67.80000305175781,68.26000213623047,67.19000244140625,67.91999816894531,67.37065124511719,813300
2021-06-23,68.12999725341797,68.72000122070312,67.75,68.13999938964844,67.58888244628906,879000
2021-06-24,68.48999786376953,68.58000183105469,67.54000091552734,67.7699966430664,67.22187042236328,761000
2021-06-25,68.06999969482422,69.31999969482422,68.06999969482422,69.2699966430664,68.70973205566406,1068100
2021-06-28,69.26000213623047,70.66000366210938,69.01000213623047,70.37000274658203,69.80084991455078,1067700
2021-06-29,70.83000183105469,71.7300033569336,70.5999984741211,71.58999633789062,71.01097106933594,910100
2021-06-30,71.61000061035156,72.31999969482422,71.19000244140625,72.05999755859375,71.4771728515625,1041000
2021-07-01,72.12000274658203,72.41999816894531,71.80000305175781,72.0999984741211,71.51685333251953,697100
2021-07-02,71.88999938964844,71.93000030517578,70.81999969482422,70.9800033569336,70.4059066772461,811100
2021-07-06,71.13999938964844,71.19000244140625,69.30999755859375,70.41000366210938,69.84052276611328,992700
2021-07-07,69.81999969482422,72.18000030517578,69.81999969482422,72.02999877929688,71.44741821289062,643500
2021-07-08,70.68000030517578,71.30000305175781,70.11000061035156,70.3499984741211,69.78099822998047,786800
2021-07-09,71.62000274658203,71.62000274658203,70.58999633789062,70.75,70.17777252197266,1198600
2021-07-12,70.80999755859375,71.44000244140625,70.2699966430664,71.19000244140625,70.61421203613281,817300
2021-07-13,71.19000244140625,71.30999755859375,70.80999755859375,71.02999877929688,70.45550537109375,607700
2021-07-14,71.06999969482422,71.58000183105469,70.44000244140625,71.01000213623047,70.4356689453125,1107400
2021-07-15,70.58999633789062,71.36000061035156,70.05000305175781,70.7699966430664,70.19760131835938,757700
2021-07-16,71.12999725341797,71.23999786376953,69.87000274658203,69.91000366210938,69.34457397460938,845300
2021-07-19,68.80000305175781,69.37000274658203,68.1500015258789,68.94000244140625,68.38241577148438,704700
2021-07-20,69.36000061035156,70.5,69.25,70.19999694824219,69.63221740722656,1408700
2021-07-21,70.70999908447266,70.9800033569336,70.19999694824219,70.7300033569336,70.1579360961914,565700
2021-07-22,70.80999755859375,70.80999755859375,68.44999694824219,68.62999725341797,68.07491302490234,899400
2021-07-23,69.05000305175781,69.68000030517578,68.61000061035156,69.62999725341797,69.06682586669922,770900
2021-07-26,69.73999786376953,70.01000213623047,69.36000061035156,69.80999755859375,69.24536895751953,735300
2021-07-27,69.2699966430664,70.51000213623047,69.0999984741211,70.11000061035156,69.5429458618164,819200
2021-07-28,70.18000030517578,70.41000366210938,69.12999725341797,69.4000015258789,68.83869171142578,832100
2021-07-29,70.0,70.68000030517578,67.76000213623047,70.43000030517578,70.1230697631836,979100
2021-07-30,70.55000305175781,70.66000366210938,69.4000015258789,70.33000183105469,70.02350616455078,1110900
2021-08-02,70.43000030517578,71.08000183105469,69.79000091552734,69.83999633789062,69.53563690185547,616400
2021-08-03,70.04000091552734,71.83000183105469,69.26000213623047,71.63999938964844,71.32778930664062,759500
2021-08-04,71.41999816894531,71.75,71.0199966430664,71.5199966430664,71.20831298828125,805400
2021-08-05,71.98999786376953,72.33000183105469,71.19000244140625,71.33999633789062,71.02909851074219,647400
2021-08-06,71.79000091552734,72.18000030517578,71.16000366210938,71.66999816894531,71.35765838623047,546700
2021-08-09,71.3499984741211,71.81999969482422,70.80999755859375,71.41000366210938,71.09880065917969,516900
2021-08-10,71.6500015258789,72.06999969482422,71.36000061035156,71.88999938964844,71.57670593261719,566000
2021-08-11,72.12999725341797,72.75,71.5199966430664,72.25,71.93513488769531,1162100
2021-08-12,72.41000366210938,72.41000366210938,71.12999725341797,71.41999816894531,71.10874938964844,920200
2021-08-13,71.47000122070312,72.0,71.02999877929688,71.95999908447266,71.64640045166016,545500
2021-08-16,71.79000091552734,73.08000183105469,71.66000366210938,72.63999938964844,72.32343292236328,643000
2021-08-17,72.19999694824219,72.43000030517578,70.26000213623047,70.95999908447266,70.6507568359375,742900
2021-08-18,70.62000274658203,71.31999969482422,70.20999908447266,70.30999755859375,70.00358581542969,556700
2021-08-19,69.43000030517578,70.48999786376953,69.30000305175781,70.33000183105469,70.02350616455078,566700
2021-08-20,70.63999938964844,71.30999755859375,70.51000213623047,71.05999755859375,70.75032043457031,494000
2021-08-23,71.31999969482422,71.63999938964844,70.7300033569336,71.29000091552734,70.97931671142578,497400
2021-08-24,71.3499984741211,71.87000274658203,71.12000274658203,71.80999755859375,71.4970474243164,392800
2021-08-25,71.98999786376953,72.44000244140625,71.81999969482422,72.25,71.93513488769531,671200
2021-08-26,72.16000366210938,72.25,71.5,71.73999786376953,71.42735290527344,303200
2021-08-27,72.08000183105469,72.55999755859375,71.88999938964844,72.37999725341797,72.06456756591797,440300
2021-08-30,72.62000274658203,73.30000305175781,72.37999725341797,72.94000244140625,72.62213134765625,435400
2021-08-31,73.08999633789062,73.19999694824219,72.30999755859375,72.72000122070312,72.40309143066406,1335600
2021-09-01,72.7300033569336,72.87000274658203,71.25,72.5999984741211,72.28360748291016,633300
2021-09-02,72.87999725341797,73.72000122070312,72.55000305175781,73.70999908447266,73.3887710571289,680500
2021-09-03,73.55000305175781,73.80999755859375,72.58000183105469,73.23999786376953,72.92082214355469,433700
2021-09-07,73.12999725341797,73.12999725341797,71.75,71.87000274658203,71.55679321289062,736400
2021-09-08,71.45999908447266,72.20999908447266,70.80999755859375,72.08000183105469,71.76587677001953,636700
2021-09-09,72.19999694824219,72.41999816894531,70.93000030517578,70.95999908447266,70.6507568359375,595600
2021-09-10,71.44999694824219,71.52999877929688,70.04000091552734,70.11000061035156,69.80445861816406,724900
2021-09-13,70.62000274658203,71.0,69.13999938964844,69.69999694824219,69.39624786376953,892600
2021-09-14,69.95999908447266,70.0,68.13999938964844,68.33000183105469,68.03221893310547,833300
2021-09-15,68.13999938964844,68.76000213623047,67.69999694824219,68.45999908447266,68.16165161132812,1109200
2021-09-16,68.37999725341797,68.44999694824219,66.56999969482422,66.66000366210938,66.36949920654297,1117200
2021-09-17,66.4000015258789,66.47000122070312,64.94999694824219,65.27999877929688,64.9955062866211,2177400
2021-09-20,64.02999877929688,64.55000305175781,62.9900016784668,64.4800033569336,64.1989974975586,2042500
2021-09-21,64.88999938964844,64.93000030517578,63.310001373291016,63.84000015258789,63.56178665161133,1120300
2021-09-22,64.31999969482422,64.69999694824219,63.56999969482422,63.77000045776367,63.49209213256836,1279900
2021-09-23,64.1500015258789,65.05999755859375,63.959999084472656,64.41999816894531,64.1392593383789,690000
2021-09-24,64.0199966430664,64.55000305175781,63.849998474121094,64.05999755859375,63.78082275390625,1038600
2021-09-27,64.05999755859375,65.12000274658203,63.93000030517578,64.55000305175781,64.26869201660156,966300
2021-09-28,64.29000091552734,64.86000061035156,63.400001525878906,63.400001525878906,63.12370300292969,951400
2021-09-29,63.720001220703125,64.05000305175781,63.4900016784668,63.54999923706055,63.273048400878906,934000
2021-09-30,63.75,64.19999694824219,61.02000045776367,61.06999969482422,60.803855895996094,2082700
2021-10-01,61.310001373291016,61.83000183105469,60.38999938964844,61.4900016784668,61.22202682495117,1159100
2021-10-04,61.25,61.56999969482422,60.63999938964844,61.16999816894531,60.903419494628906,1249800
2021-10-05,62.20000076293945,64.02999877929688,61.40999984741211,63.65999984741211,63.382568359375,1839900
2021-10-06,63.029998779296875,63.810001373291016,62.59000015258789,63.75,63.4721794128418,1234200
2021-10-07,64.26000213623047,65.33000183105469,64.26000213623047,64.66000366210938,64.37821197509766,1224000
2021-10-08,64.5999984741211,65.05000305175781,63.93000030517578,64.2300033569336,63.95008850097656,1223600
2021-10-11,64.29000091552734,65.05000305175781,64.12999725341797,64.16000366210938,63.880393981933594,1474300
2021-10-12,64.43000030517578,65.52999877929688,63.18000030517578,63.459999084472656,63.183441162109375,1786100
2021-10-13,63.7400016784668,64.19999694824219,63.08000183105469,63.65999984741211,63.382568359375,904500
2021-10-14,64.1500015258789,65.36000061035156,63.810001373291016,65.2699966430664,64.98554992675781,934600
2021-10-15,65.9000015258789,66.27999877929688,65.43000030517578,65.69999694824219,65.4136734008789,720000
2021-10-18,65.2300033569336,65.9800033569336,64.70999908447266,65.61000061035156,65.3240737915039,718200
2021-10-19,65.95999908447266,65.95999908447266,65.0,65.51000213623047,65.2245101928711,624300
2021-10-20,66.0999984741211,66.8499984741211,65.73999786376953,66.66000366210938,66.36949920654297,1121500
2021-10-21,66.44000244140625,66.94999694824219,66.11000061035156,66.7300033569336,66.43919372558594,908300
2021-10-22,66.98999786376953,67.61000061035156,66.75,66.76000213623047,66.46906280517578,609900
2021-10-25,66.51000213623047,67.66000366210938,66.0999984741211,66.81999969482422,66.52880096435547,1146400
2021-10-26,66.88999938964844,66.88999938964844,65.5199966430664,65.54000091552734,65.25437927246094,959900
2021-10-27,65.73999786376953,66.37000274658203,64.04000091552734,64.25,63.96999740600586,1442800
2021-10-28,67.02999877929688,72.72000122070312,67.02999877929688,70.69000244140625,70.69000244140625,2735400
2021-10-29,70.7699966430664,73.13999938964844,70.31999969482422,73.06999969482422,73.06999969482422,2458300
2021-11-01,73.45999908447266,75.52999877929688,73.44999694824219,74.69999694824219,74.69999694824219,1836800
2021-11-02,74.97000122070312,78.70999908447266,74.45999908447266,78.36000061035156,78.36000061035156,2215100
2021-11-03,77.91000366210938,79.29000091552734,77.16000366210938,78.38999938964844,78.38999938964844,1532900
2021-11-04,78.16000366210938,78.54000091552734,77.29000091552734,77.86000061035156,77.86000061035156,1268500
2021-11-05,78.5,79.62000274658203,77.4000015258789,77.55000305175781,77.55000305175781,1337200
2021-11-08,78.1500015258789,78.68000030517578,77.12000274658203,77.5999984741211,77.5999984741211,911900
2021-11-09,77.80000305175781,78.94999694824219,77.69000244140625,78.70999908447266,78.70999908447266,758400
2021-11-10,78.25,78.83000183105469,77.80999755859375,78.44000244140625,78.44000244140625,684400
2021-11-11,78.87000274658203,79.87999725341797,78.58999633789062,79.66999816894531,79.66999816894531,666400
2021-11-12,79.77999877929688,82.25,79.77999877929688,82.08999633789062,82.08999633789062,891600
2021-11-15,82.0,82.0,81.05999755859375,81.76000213623047,81.76000213623047,782900
2021-11-16,81.80999755859375,83.5999984741211,81.80999755859375,82.5199966430664,82.5199966430664,875400
2021-11-17,82.63999938964844,82.94000244140625,81.95999908447266,82.75,82.75,542200
2021-11-18,82.68000030517578,82.95999908447266,81.80999755859375,82.30999755859375,82.30999755859375,744900
2021-11-19,82.5199966430664,83.04000091552734,81.6500015258789,82.45999908447266,82.45999908447266,726600
2021-11-22,82.87999725341797,83.4800033569336,82.38999938964844,82.80000305175781,82.80000305175781,673100
2021-11-23,82.98999786376953,83.38999938964844,81.87000274658203,82.44999694824219,82.44999694824219,620500
2021-11-24,82.16000366210938,82.93000030517578,81.93000030517578,82.38999938964844,82.38999938964844,846800
2021-11-26,80.91999816894531,81.76000213623047,80.33999633789062,81.0,81.0,646200
2021-11-29,81.8499984741211,81.87999725341797,80.75,80.86000061035156,80.86000061035156,1026700
2021-11-30,80.44000244140625,81.0,78.83000183105469,79.05000305175781,79.05000305175781,1767600
2021-12-01,80.31999969482422,82.56999969482422,79.37999725341797,79.45999908447266,79.45999908447266,1259500
2021-12-02,79.91000366210938,81.98999786376953,79.91000366210938,81.08000183105469,81.08000183105469,816800
2021-12-03,81.55999755859375,82.43000030517578,80.61000061035156,81.5999984741211,81.5999984741211,1242500
1 Date Open High Low Close Adj Close Volume
2 2020-07-24 51.189998626708984 51.61000061035156 50.90999984741211 51.310001373291016 49.96742630004883 929100
3 2020-07-27 51.279998779296875 53.13999938964844 51.08000183105469 52.84000015258789 51.45738983154297 1522700
4 2020-07-28 52.459999084472656 52.849998474121094 52.209999084472656 52.2400016784668 50.87308883666992 1136500
5 2020-07-29 52.4900016784668 53.720001220703125 52.4900016784668 53.29999923706055 51.90534973144531 1071500
6 2020-07-30 52.279998779296875 52.279998779296875 48.400001525878906 48.459999084472656 47.40545654296875 3136900
7 2020-07-31 48.86000061035156 49.310001373291016 47.15999984741211 48.13999938964844 47.09242248535156 2760800
8 2020-08-03 48.27000045776367 49.150001525878906 48.040000915527344 48.369998931884766 47.317413330078125 1030100
9 2020-08-04 48.220001220703125 48.33000183105469 47.68000030517578 47.95000076293945 46.90655517578125 1193700
10 2020-08-05 48.18000030517578 48.189998626708984 47.43000030517578 48.02000045776367 46.975032806396484 1046000
11 2020-08-06 48.099998474121094 48.88999938964844 48.09000015258789 48.599998474121094 47.54240417480469 997600
12 2020-08-07 48.54999923706055 48.91999816894531 48.06999969482422 48.90999984741211 47.845664978027344 797400
13 2020-08-10 49.029998779296875 49.099998474121094 48.13999938964844 48.810001373291016 47.74783706665039 699200
14 2020-08-11 49.2400016784668 50.40999984741211 49.2400016784668 49.77000045776367 48.68695068359375 1220500
15 2020-08-12 50.11000061035156 50.61000061035156 49.70000076293945 50.0099983215332 48.921722412109375 658600
16 2020-08-13 49.63999938964844 49.709999084472656 48.79999923706055 49.060001373291016 47.99240493774414 541500
17 2020-08-14 48.9900016784668 49.970001220703125 48.650001525878906 49.7599983215332 48.67716598510742 770500
18 2020-08-17 49.88999938964844 50.220001220703125 49.56999969482422 49.709999084472656 48.62825012207031 666200
19 2020-08-18 49.790000915527344 50.040000915527344 49.41999816894531 49.5099983215332 48.4326057434082 617500
20 2020-08-19 49.58000183105469 49.86000061035156 49.400001525878906 49.459999084472656 48.38369369506836 658900
21 2020-08-20 49.150001525878906 49.27000045776367 48.790000915527344 49.099998474121094 48.03152847290039 710100
22 2020-08-21 49.130001068115234 49.130001068115234 48.61000061035156 48.95000076293945 47.88479232788086 719200
23 2020-08-24 49.209999084472656 49.84000015258789 49.130001068115234 49.709999084472656 48.62825012207031 478500
24 2020-08-25 49.939998626708984 49.939998626708984 49.029998779296875 49.5 48.422828674316406 491700
25 2020-08-26 49.4900016784668 49.790000915527344 49.09000015258789 49.47999954223633 48.40325927734375 688100
26 2020-08-27 49.869998931884766 49.869998931884766 49.02000045776367 49.20000076293945 48.129356384277344 772100
27 2020-08-28 49.310001373291016 49.439998626708984 48.849998474121094 49.36000061035156 48.28586959838867 780600
28 2020-08-31 49.40999984741211 49.75 48.810001373291016 48.970001220703125 47.90435791015625 1196800
29 2020-09-01 48.939998626708984 49.349998474121094 48.5099983215332 49.33000183105469 48.256526947021484 778000
30 2020-09-02 49.38999938964844 50.459999084472656 49.25 50.189998626708984 49.09780502319336 902400
31 2020-09-03 50.130001068115234 50.400001525878906 48.5099983215332 48.77000045776367 47.708709716796875 632900
32 2020-09-04 49.09000015258789 49.5 48.36000061035156 48.61000061035156 47.55219268798828 568400
33 2020-09-08 48.29999923706055 48.31999969482422 47.220001220703125 47.2599983215332 46.231563568115234 1094400
34 2020-09-09 47.650001525878906 48.38999938964844 47.650001525878906 48.25 47.20002365112305 1159300
35 2020-09-10 48.33000183105469 48.81999969482422 48.0 48.40999984741211 47.356544494628906 811500
36 2020-09-11 48.599998474121094 49.20000076293945 48.599998474121094 48.779998779296875 47.7184944152832 684800
37 2020-09-14 48.88999938964844 50.130001068115234 48.810001373291016 49.86000061035156 48.774993896484375 782800
38 2020-09-15 50.0099983215332 50.81999969482422 49.970001220703125 50.790000915527344 49.68475341796875 931400
39 2020-09-16 51.099998474121094 52.189998626708984 50.90999984741211 51.75 50.62385940551758 924600
40 2020-09-17 51.970001220703125 54.189998626708984 51.29999923706055 53.18000030517578 52.02274703979492 1948000
41 2020-09-18 53.25 54.029998779296875 53.06999969482422 53.2400016784668 52.08143997192383 2328700
42 2020-09-21 52.470001220703125 52.709999084472656 51.33000183105469 51.880001068115234 50.751033782958984 1325900
43 2020-09-22 51.81999969482422 52.86000061035156 51.7599983215332 52.65999984741211 51.51405334472656 1096400
44 2020-09-23 52.75 53.72999954223633 51.77000045776367 51.79999923706055 50.67277526855469 1337400
45 2020-09-24 51.900001525878906 53.27000045776367 51.7400016784668 53.0 51.84666442871094 1735700
46 2020-09-25 52.58000183105469 52.900001525878906 52.0 52.15999984741211 51.024940490722656 1911100
47 2020-09-28 52.79999923706055 53.63999938964844 52.709999084472656 53.290000915527344 52.13035202026367 1719800
48 2020-09-29 53.31999969482422 54.459999084472656 53.220001220703125 53.72999954223633 52.56077575683594 916700
49 2020-09-30 53.709999084472656 54.02000045776367 52.720001220703125 52.79999923706055 51.6510124206543 1353600
50 2020-10-01 53.31999969482422 54.06999969482422 52.95000076293945 53.59000015258789 52.423824310302734 959800
51 2020-10-02 52.810001373291016 54.189998626708984 52.59000015258789 53.529998779296875 52.3651237487793 704400
52 2020-10-05 54.04999923706055 55.220001220703125 53.959999084472656 55.209999084472656 54.00857162475586 825900
53 2020-10-06 55.0 55.209999084472656 53.380001068115234 53.599998474121094 52.43360137939453 1246600
54 2020-10-07 53.900001525878906 54.470001220703125 53.81999969482422 54.08000183105469 52.903160095214844 1352100
55 2020-10-08 54.459999084472656 57.0099983215332 54.150001525878906 56.75 55.51505661010742 2232600
56 2020-10-09 56.939998626708984 57.630001068115234 56.5099983215332 57.189998626708984 55.94548034667969 1684000
57 2020-10-12 57.20000076293945 58.04999923706055 56.36000061035156 56.4900016784668 55.260719299316406 1266800
58 2020-10-13 56.04999923706055 56.54999923706055 55.08000183105469 55.20000076293945 53.99878692626953 1406000
59 2020-10-14 55.56999969482422 56.06999969482422 55.16999816894531 55.56999969482422 54.36073303222656 1005000
60 2020-10-15 55.0 55.88999938964844 54.810001373291016 55.83000183105469 54.61507797241211 893200
61 2020-10-16 56.18000030517578 56.54999923706055 55.20000076293945 55.369998931884766 54.16508483886719 1155200
62 2020-10-19 55.400001525878906 55.52000045776367 54.709999084472656 54.959999084472656 53.76400375366211 835200
63 2020-10-20 55.40999984741211 55.939998626708984 55.04999923706055 55.130001068115234 53.93030548095703 585500
64 2020-10-21 55.290000915527344 55.380001068115234 54.22999954223633 54.810001373291016 53.61727523803711 1682500
65 2020-10-22 55.040000915527344 55.119998931884766 54.56999969482422 54.90999984741211 53.7150993347168 1118900
66 2020-10-23 55.0 55.0 54.45000076293945 54.93000030517578 53.73466491699219 774000
67 2020-10-26 54.380001068115234 54.38999938964844 53.27000045776367 53.93000030517578 52.75642013549805 817200
68 2020-10-27 54.029998779296875 54.08000183105469 53.0 53.029998779296875 51.876007080078125 764800
69 2020-10-28 52.2599983215332 53.36000061035156 51.439998626708984 51.459999084472656 50.340171813964844 1270500
70 2020-10-29 53.0099983215332 55.0 52.34000015258789 53.380001068115234 52.48356246948242 1686900
71 2020-10-30 53.310001373291016 53.77000045776367 51.040000915527344 51.689998626708984 50.82194137573242 1448700
72 2020-11-02 52.15999984741211 52.90999984741211 51.970001220703125 52.849998474121094 51.96246337890625 1062600
73 2020-11-03 53.45000076293945 54.189998626708984 53.040000915527344 53.29999923706055 52.4049072265625 908800
74 2020-11-04 53.099998474121094 53.38999938964844 51.95000076293945 52.41999816894531 51.53968048095703 678100
75 2020-11-05 53.09000015258789 54.43000030517578 53.09000015258789 53.81999969482422 52.91617202758789 674900
76 2020-11-06 54.13999938964844 54.84000015258789 53.5099983215332 54.560001373291016 53.64374542236328 943100
77 2020-11-09 56.41999816894531 57.400001525878906 53.06999969482422 53.130001068115234 52.23775863647461 1425100
78 2020-11-10 52.9900016784668 55.2400016784668 52.9900016784668 54.75 53.83055114746094 886800
79 2020-11-11 55.0 55.150001525878906 54.220001220703125 54.81999969482422 53.899375915527344 755100
80 2020-11-12 54.5 54.68000030517578 53.54999923706055 54.09000015258789 53.181636810302734 583100
81 2020-11-13 54.7400016784668 55.630001068115234 54.54999923706055 55.06999969482422 54.145179748535156 827200
82 2020-11-16 55.5 56.459999084472656 54.95000076293945 56.400001525878906 55.452842712402344 935200
83 2020-11-17 56.189998626708984 56.619998931884766 55.43000030517578 56.380001068115234 55.43318176269531 934500
84 2020-11-18 56.380001068115234 57.150001525878906 56.130001068115234 56.4900016784668 55.54133605957031 911200
85 2020-11-19 56.36000061035156 56.970001220703125 55.84000015258789 56.599998474121094 55.64948654174805 615900
86 2020-11-20 56.459999084472656 56.709999084472656 55.220001220703125 56.060001373291016 55.11855697631836 850800
87 2020-11-23 56.61000061035156 57.689998626708984 56.27000045776367 57.4900016784668 56.524539947509766 1169700
88 2020-11-24 57.81999969482422 58.65999984741211 57.54999923706055 57.959999084472656 56.98664474487305 1071300
89 2020-11-25 57.63999938964844 57.63999938964844 56.220001220703125 56.369998931884766 55.4233512878418 956400
90 2020-11-27 56.810001373291016 57.369998931884766 56.689998626708984 57.08000183105469 56.12142562866211 305800
91 2020-11-30 56.7400016784668 56.91999816894531 55.790000915527344 56.310001373291016 55.36435317993164 2645800
92 2020-12-01 56.81999969482422 57.04999923706055 54.91999816894531 55.060001373291016 54.135353088378906 1888900
93 2020-12-02 54.84000015258789 55.369998931884766 54.650001525878906 54.869998931884766 53.94853591918945 1314000
94 2020-12-03 55.04999923706055 55.130001068115234 54.66999816894531 54.959999084472656 54.03702163696289 1461700
95 2020-12-04 55.279998779296875 55.38999938964844 54.880001068115234 55.060001373291016 54.135353088378906 983300
96 2020-12-07 55.150001525878906 55.560001373291016 54.79999923706055 55.310001373291016 54.38114929199219 675100
97 2020-12-08 55.0 56.099998474121094 54.88999938964844 56.09000015258789 55.14805221557617 1266700
98 2020-12-09 56.08000183105469 57.7400016784668 56.060001373291016 57.66999816894531 56.701515197753906 1055200
99 2020-12-10 57.369998931884766 57.720001220703125 55.959999084472656 56.310001373291016 55.36435317993164 827400
100 2020-12-11 56.130001068115234 56.650001525878906 55.779998779296875 56.36000061035156 55.413516998291016 717000
101 2020-12-14 56.810001373291016 57.2400016784668 55.380001068115234 55.40999984741211 54.479469299316406 871800
102 2020-12-15 55.540000915527344 56.4900016784668 55.27000045776367 56.41999816894531 55.472511291503906 667700
103 2020-12-16 56.310001373291016 56.900001525878906 54.97999954223633 55.08000183105469 54.15501022338867 1198800
104 2020-12-17 55.369998931884766 55.79999923706055 54.68000030517578 55.2599983215332 54.33198928833008 1760900
105 2020-12-18 55.27000045776367 55.70000076293945 54.25 55.63999938964844 54.705604553222656 1762400
106 2020-12-21 54.619998931884766 56.130001068115234 54.29999923706055 55.81999969482422 54.88258361816406 769600
107 2020-12-22 55.7599983215332 55.939998626708984 55.279998779296875 55.36000061035156 54.43031311035156 865700
108 2020-12-23 55.45000076293945 55.5099983215332 54.709999084472656 55.11000061035156 54.18450927734375 797300
109 2020-12-24 55.4900016784668 55.5 54.84000015258789 55.47999954223633 54.54829406738281 215000
110 2020-12-28 55.880001068115234 56.099998474121094 55.5099983215332 55.619998931884766 54.685943603515625 485900
111 2020-12-29 55.75 55.88999938964844 54.290000915527344 54.709999084472656 53.79122543334961 561400
112 2020-12-30 54.81999969482422 55.36000061035156 54.529998779296875 54.709999084472656 53.79122543334961 536200
113 2020-12-31 54.650001525878906 54.869998931884766 54.029998779296875 54.81999969482422 53.899375915527344 728900
114 2021-01-04 54.70000076293945 55.599998474121094 53.56999969482422 53.91999816894531 53.01449203491211 1484700
115 2021-01-05 53.63999938964844 54.58000183105469 53.59000015258789 54.27000045776367 53.35861587524414 755000
116 2021-01-06 54.849998474121094 56.88999938964844 54.560001373291016 56.13999938964844 55.197208404541016 1386900
117 2021-01-07 56.720001220703125 56.970001220703125 55.959999084472656 56.83000183105469 55.87562561035156 1073000
118 2021-01-08 57.099998474121094 57.33000183105469 55.47999954223633 56.15999984741211 55.21687698364258 804000
119 2021-01-11 55.599998474121094 57.380001068115234 55.43000030517578 56.900001525878906 55.9444465637207 749900
120 2021-01-12 56.880001068115234 58.970001220703125 56.41999816894531 58.779998779296875 57.79287338256836 1028600
121 2021-01-13 58.79999923706055 58.83000183105469 58.09000015258789 58.31999969482422 57.340599060058594 909700
122 2021-01-14 58.11000061035156 58.529998779296875 56.529998779296875 57.41999816894531 56.45571517944336 1096800
123 2021-01-15 57.209999084472656 57.209999084472656 55.7599983215332 56.83000183105469 55.87562561035156 1095200
124 2021-01-19 57.29999923706055 57.90999984741211 57.04999923706055 57.20000076293945 56.23940658569336 1275200
125 2021-01-20 57.380001068115234 57.93000030517578 56.86000061035156 57.84000015258789 56.86865997314453 922600
126 2021-01-21 57.560001373291016 58.43000030517578 57.560001373291016 58.040000915527344 57.0653076171875 788300
127 2021-01-22 57.810001373291016 58.09000015258789 57.04999923706055 57.7599983215332 56.790000915527344 1155500
128 2021-01-25 57.61000061035156 57.689998626708984 56.369998931884766 56.91999816894531 55.964111328125 1919200
129 2021-01-26 57.040000915527344 57.5 54.41999816894531 54.4900016784668 53.574920654296875 1877400
130 2021-01-27 53.709999084472656 54.13999938964844 52.08000183105469 53.189998626708984 52.296749114990234 3431100
131 2021-01-28 55.47999954223633 60.45000076293945 54.75 56.90999984741211 56.2291374206543 3501900
132 2021-01-29 56.31999969482422 56.810001373291016 53.880001068115234 54.29999923706055 53.650360107421875 2704900
133 2021-02-01 54.97999954223633 56.18000030517578 54.900001525878906 56.029998779296875 55.35966110229492 1698600
134 2021-02-02 56.84000015258789 57.810001373291016 56.54999923706055 57.38999938964844 56.70338821411133 1455100
135 2021-02-03 57.2400016784668 57.900001525878906 57.0 57.220001220703125 56.53542709350586 813900
136 2021-02-04 57.5 58.779998779296875 57.31999969482422 58.63999938964844 57.93843460083008 975400
137 2021-02-05 58.7599983215332 60.040000915527344 58.56999969482422 60.0 59.28216552734375 931000
138 2021-02-08 60.29999923706055 61.41999816894531 60.220001220703125 61.380001068115234 60.64565658569336 865600
139 2021-02-09 61.2599983215332 61.959999084472656 60.959999084472656 61.31999969482422 60.58637237548828 789200
140 2021-02-10 61.38999938964844 61.63999938964844 60.31999969482422 61.220001220703125 60.487571716308594 895800
141 2021-02-11 61.630001068115234 61.70000076293945 60.380001068115234 61.09000015258789 60.35912322998047 874300
142 2021-02-12 61.0 61.279998779296875 60.02000045776367 60.369998931884766 59.647735595703125 1063200
143 2021-02-16 60.34000015258789 60.40999984741211 59.099998474121094 59.119998931884766 58.41269302368164 850100
144 2021-02-17 58.83000183105469 59.65999984741211 58.599998474121094 59.2599983215332 58.55101776123047 715100
145 2021-02-18 58.869998931884766 59.38999938964844 57.810001373291016 58.150001525878906 57.45429992675781 780300
146 2021-02-19 58.68000030517578 60.04999923706055 58.540000915527344 59.63999938964844 58.92647171020508 1024200
147 2021-02-22 59.560001373291016 61.88999938964844 59.189998626708984 61.849998474121094 61.11003112792969 1216200
148 2021-02-23 61.790000915527344 62.099998474121094 60.81999969482422 61.7599983215332 61.0211067199707 1103500
149 2021-02-24 61.939998626708984 62.290000915527344 60.90999984741211 61.29999923706055 60.566612243652344 1393200
150 2021-02-25 61.43000030517578 61.77000045776367 59.91999816894531 60.22999954223633 59.50941467285156 1179200
151 2021-02-26 60.56999969482422 60.88999938964844 59.27000045776367 59.369998931884766 58.659698486328125 1419700
152 2021-03-01 60.290000915527344 61.290000915527344 60.220001220703125 60.66999816894531 59.944149017333984 1083400
153 2021-03-02 60.84000015258789 60.97999954223633 59.79999923706055 60.91999816894531 60.191162109375 1175400
154 2021-03-03 61.11000061035156 63.04999923706055 60.79999923706055 61.97999954223633 61.23847961425781 1094100
155 2021-03-04 61.689998626708984 62.4900016784668 60.36000061035156 61.040000915527344 60.30972671508789 1317100
156 2021-03-05 61.72999954223633 62.56999969482422 61.09000015258789 62.47999954223633 61.73249435424805 1766500
157 2021-03-08 62.93000030517578 64.20999908447266 62.20000076293945 63.720001220703125 62.957664489746094 2462000
158 2021-03-09 63.380001068115234 64.37000274658203 63.040000915527344 63.38999938964844 62.63160705566406 1385000
159 2021-03-10 63.5099983215332 65.3499984741211 63.2599983215332 64.98999786376953 64.21246337890625 997300
160 2021-03-11 65.04000091552734 65.5 64.8499984741211 64.9800033569336 64.20259094238281 1036600
161 2021-03-12 65.23999786376953 65.83000183105469 64.33999633789062 64.37999725341797 63.60975646972656 913000
162 2021-03-15 64.2300033569336 65.29000091552734 63.529998779296875 65.27999877929688 64.49899291992188 881100
163 2021-03-16 65.02999877929688 65.73999786376953 64.7699966430664 65.62999725341797 64.84480285644531 833300
164 2021-03-17 65.77999877929688 67.12000274658203 65.47000122070312 66.72000122070312 65.92176818847656 1305100
165 2021-03-18 66.52999877929688 68.16000366210938 66.38999938964844 67.45999908447266 66.65290832519531 1622300
166 2021-03-19 67.5199966430664 67.97000122070312 67.01000213623047 67.4800033569336 66.67268371582031 1940000
167 2021-03-22 67.04000091552734 67.77999877929688 66.6500015258789 67.4800033569336 66.67268371582031 1491700
168 2021-03-23 67.02999877929688 68.47000122070312 65.37000274658203 65.62000274658203 64.83493041992188 1319600
169 2021-03-24 65.91000366210938 66.88999938964844 65.23999786376953 65.26000213623047 64.47924041748047 982700
170 2021-03-25 64.9800033569336 67.04000091552734 64.27999877929688 66.7300033569336 65.93164825439453 998000
171 2021-03-26 67.37999725341797 69.58999633789062 67.37999725341797 69.48999786376953 68.65863037109375 1249000
172 2021-03-29 69.3499984741211 70.12999725341797 68.83000183105469 69.22000122070312 68.39186096191406 732700
173 2021-03-30 69.08999633789062 69.97000122070312 68.98999786376953 69.19000244140625 68.36222839355469 912700
174 2021-03-31 68.91000366210938 69.30999755859375 67.55999755859375 67.61000061035156 66.80111694335938 2079800
175 2021-04-01 67.47000122070312 68.05999755859375 66.76000213623047 67.87000274658203 67.05801391601562 1180400
176 2021-04-05 66.47000122070312 68.16000366210938 66.41999816894531 67.9800033569336 67.16669464111328 940600
177 2021-04-06 68.16999816894531 69.02999877929688 67.83000183105469 68.9000015258789 68.07569122314453 956700
178 2021-04-07 68.91000366210938 69.0 67.37999725341797 67.4000015258789 66.59363555908203 730000
179 2021-04-08 67.26000213623047 67.48999786376953 66.52999877929688 66.83000183105469 66.03044891357422 1201200
180 2021-04-09 67.05000305175781 67.5199966430664 66.4800033569336 67.2699966430664 66.4651870727539 1626900
181 2021-04-12 67.45999908447266 68.44999694824219 67.36000061035156 68.41000366210938 67.591552734375 825700
182 2021-04-13 68.16999816894531 68.16999816894531 67.16000366210938 67.6500015258789 66.84064483642578 701500
183 2021-04-14 67.47000122070312 67.94000244140625 67.06999969482422 67.30000305175781 66.49484252929688 858600
184 2021-04-15 67.62000274658203 67.76000213623047 66.97000122070312 67.55999755859375 66.75171661376953 795200
185 2021-04-16 67.9800033569336 68.3499984741211 67.5199966430664 68.2300033569336 67.41370391845703 644100
186 2021-04-19 68.38999938964844 68.5199966430664 67.12999725341797 67.87000274658203 67.05801391601562 659200
187 2021-04-20 67.79000091552734 68.08999633789062 66.44000244140625 67.11000061035156 66.30709838867188 734700
188 2021-04-21 67.2699966430664 67.97000122070312 66.8499984741211 67.93000030517578 67.11730194091797 711900
189 2021-04-22 68.41000366210938 68.94000244140625 67.58000183105469 67.75 66.93944549560547 942900
190 2021-04-23 67.9000015258789 68.87000274658203 67.55999755859375 68.36000061035156 67.54214477539062 743100
191 2021-04-26 68.68000030517578 69.56999969482422 67.81999969482422 67.9000015258789 67.08765411376953 1440000
192 2021-04-27 67.66999816894531 68.19000244140625 67.16999816894531 68.12000274658203 67.30502319335938 1335400
193 2021-04-28 68.18000030517578 68.18000030517578 66.5199966430664 66.54000091552734 65.74392700195312 1054300
194 2021-04-29 66.30000305175781 68.98999786376953 66.08000183105469 68.41000366210938 67.85669708251953 1692200
195 2021-04-30 68.3499984741211 69.01000213623047 67.37000274658203 67.75 67.20203399658203 2278900
196 2021-05-03 68.6500015258789 70.63999938964844 68.12999725341797 70.29000091552734 69.72149658203125 1760800
197 2021-05-04 69.80000305175781 71.56999969482422 69.5199966430664 71.52999877929688 70.95145416259766 1041500
198 2021-05-05 71.7699966430664 72.0 70.18000030517578 71.22000122070312 70.64396667480469 1183400
199 2021-05-06 71.55000305175781 71.55000305175781 70.69000244140625 71.33999633789062 70.76299285888672 725500
200 2021-05-07 70.9000015258789 71.73999786376953 70.20999908447266 71.12999725341797 70.55469512939453 848800
201 2021-05-10 71.33999633789062 73.05000305175781 71.25 72.25 71.66563415527344 894400
202 2021-05-11 71.54000091552734 71.58999633789062 70.61000061035156 70.87000274658203 70.29679870605469 891900
203 2021-05-12 70.75 70.91000366210938 68.38999938964844 68.48999786376953 67.93605041503906 1482100
204 2021-05-13 68.6500015258789 71.61000061035156 68.47000122070312 71.05999755859375 70.48526000976562 801700
205 2021-05-14 71.16999816894531 72.06999969482422 70.80999755859375 71.7699966430664 71.18951416015625 728500
206 2021-05-17 71.80000305175781 72.23999786376953 70.29000091552734 70.87000274658203 70.29679870605469 979900
207 2021-05-18 71.04000091552734 71.18000030517578 68.80999755859375 68.87000274658203 68.31298065185547 872000
208 2021-05-19 68.33000183105469 68.75 67.37000274658203 68.62000274658203 68.06500244140625 819500
209 2021-05-20 68.83999633789062 69.18000030517578 68.38999938964844 68.93000030517578 68.37248992919922 609700
210 2021-05-21 69.12000274658203 70.06999969482422 69.05000305175781 69.2699966430664 68.70973205566406 3089900
211 2021-05-24 69.88999938964844 69.88999938964844 68.98999786376953 69.18000030517578 68.62046813964844 711000
212 2021-05-25 69.31999969482422 70.16000366210938 68.98999786376953 69.16000366210938 68.60063171386719 749800
213 2021-05-26 69.19000244140625 70.08999633789062 69.19000244140625 69.95999908447266 69.39415740966797 683000
214 2021-05-27 70.55000305175781 71.20999908447266 70.48999786376953 71.0999984741211 70.52494049072266 1514200
215 2021-05-28 71.4800033569336 71.61000061035156 70.7300033569336 71.06999969482422 70.49517822265625 901800
216 2021-06-01 72.08000183105469 72.11000061035156 70.86000061035156 71.54000091552734 70.96138763427734 694000
217 2021-06-02 71.4800033569336 71.86000061035156 70.81999969482422 71.25 70.67372131347656 1120500
218 2021-06-03 70.88999938964844 71.41999816894531 68.56999969482422 68.83000183105469 68.27330780029297 1694400
219 2021-06-04 68.97000122070312 69.3499984741211 68.58999633789062 69.05000305175781 68.49152374267578 1858500
220 2021-06-07 69.27999877929688 69.38999938964844 67.81999969482422 68.19999694824219 67.64839172363281 1199200
221 2021-06-08 68.44000244140625 68.69999694824219 67.75 68.38999938964844 67.83686065673828 1074000
222 2021-06-09 68.16999816894531 68.58999633789062 67.69999694824219 68.44000244140625 67.8864517211914 1205700
223 2021-06-10 68.69000244140625 69.06999969482422 67.7699966430664 67.79000091552734 67.24171447753906 810100
224 2021-06-11 68.06999969482422 68.98999786376953 68.0 68.94000244140625 68.38241577148438 1143000
225 2021-06-14 68.87000274658203 69.18000030517578 68.30000305175781 68.83999633789062 68.28321838378906 1026400
226 2021-06-15 69.04000091552734 69.72000122070312 68.52999877929688 69.26000213623047 68.69982147216797 948900
227 2021-06-16 69.13999938964844 69.26000213623047 68.2699966430664 68.37999725341797 67.82694244384766 866100
228 2021-06-17 68.3499984741211 68.6500015258789 66.08999633789062 66.80999755859375 66.2696304321289 1035700
229 2021-06-18 65.93000030517578 66.68000030517578 65.61000061035156 66.05000305175781 65.51579284667969 1676900
230 2021-06-21 66.68000030517578 67.88999938964844 66.66000366210938 67.63999938964844 67.0929183959961 654300
231 2021-06-22 67.80000305175781 68.26000213623047 67.19000244140625 67.91999816894531 67.37065124511719 813300
232 2021-06-23 68.12999725341797 68.72000122070312 67.75 68.13999938964844 67.58888244628906 879000
233 2021-06-24 68.48999786376953 68.58000183105469 67.54000091552734 67.7699966430664 67.22187042236328 761000
234 2021-06-25 68.06999969482422 69.31999969482422 68.06999969482422 69.2699966430664 68.70973205566406 1068100
235 2021-06-28 69.26000213623047 70.66000366210938 69.01000213623047 70.37000274658203 69.80084991455078 1067700
236 2021-06-29 70.83000183105469 71.7300033569336 70.5999984741211 71.58999633789062 71.01097106933594 910100
237 2021-06-30 71.61000061035156 72.31999969482422 71.19000244140625 72.05999755859375 71.4771728515625 1041000
238 2021-07-01 72.12000274658203 72.41999816894531 71.80000305175781 72.0999984741211 71.51685333251953 697100
239 2021-07-02 71.88999938964844 71.93000030517578 70.81999969482422 70.9800033569336 70.4059066772461 811100
240 2021-07-06 71.13999938964844 71.19000244140625 69.30999755859375 70.41000366210938 69.84052276611328 992700
241 2021-07-07 69.81999969482422 72.18000030517578 69.81999969482422 72.02999877929688 71.44741821289062 643500
242 2021-07-08 70.68000030517578 71.30000305175781 70.11000061035156 70.3499984741211 69.78099822998047 786800
243 2021-07-09 71.62000274658203 71.62000274658203 70.58999633789062 70.75 70.17777252197266 1198600
244 2021-07-12 70.80999755859375 71.44000244140625 70.2699966430664 71.19000244140625 70.61421203613281 817300
245 2021-07-13 71.19000244140625 71.30999755859375 70.80999755859375 71.02999877929688 70.45550537109375 607700
246 2021-07-14 71.06999969482422 71.58000183105469 70.44000244140625 71.01000213623047 70.4356689453125 1107400
247 2021-07-15 70.58999633789062 71.36000061035156 70.05000305175781 70.7699966430664 70.19760131835938 757700
248 2021-07-16 71.12999725341797 71.23999786376953 69.87000274658203 69.91000366210938 69.34457397460938 845300
249 2021-07-19 68.80000305175781 69.37000274658203 68.1500015258789 68.94000244140625 68.38241577148438 704700
250 2021-07-20 69.36000061035156 70.5 69.25 70.19999694824219 69.63221740722656 1408700
251 2021-07-21 70.70999908447266 70.9800033569336 70.19999694824219 70.7300033569336 70.1579360961914 565700
252 2021-07-22 70.80999755859375 70.80999755859375 68.44999694824219 68.62999725341797 68.07491302490234 899400
253 2021-07-23 69.05000305175781 69.68000030517578 68.61000061035156 69.62999725341797 69.06682586669922 770900
254 2021-07-26 69.73999786376953 70.01000213623047 69.36000061035156 69.80999755859375 69.24536895751953 735300
255 2021-07-27 69.2699966430664 70.51000213623047 69.0999984741211 70.11000061035156 69.5429458618164 819200
256 2021-07-28 70.18000030517578 70.41000366210938 69.12999725341797 69.4000015258789 68.83869171142578 832100
257 2021-07-29 70.0 70.68000030517578 67.76000213623047 70.43000030517578 70.1230697631836 979100
258 2021-07-30 70.55000305175781 70.66000366210938 69.4000015258789 70.33000183105469 70.02350616455078 1110900
259 2021-08-02 70.43000030517578 71.08000183105469 69.79000091552734 69.83999633789062 69.53563690185547 616400
260 2021-08-03 70.04000091552734 71.83000183105469 69.26000213623047 71.63999938964844 71.32778930664062 759500
261 2021-08-04 71.41999816894531 71.75 71.0199966430664 71.5199966430664 71.20831298828125 805400
262 2021-08-05 71.98999786376953 72.33000183105469 71.19000244140625 71.33999633789062 71.02909851074219 647400
263 2021-08-06 71.79000091552734 72.18000030517578 71.16000366210938 71.66999816894531 71.35765838623047 546700
264 2021-08-09 71.3499984741211 71.81999969482422 70.80999755859375 71.41000366210938 71.09880065917969 516900
265 2021-08-10 71.6500015258789 72.06999969482422 71.36000061035156 71.88999938964844 71.57670593261719 566000
266 2021-08-11 72.12999725341797 72.75 71.5199966430664 72.25 71.93513488769531 1162100
267 2021-08-12 72.41000366210938 72.41000366210938 71.12999725341797 71.41999816894531 71.10874938964844 920200
268 2021-08-13 71.47000122070312 72.0 71.02999877929688 71.95999908447266 71.64640045166016 545500
269 2021-08-16 71.79000091552734 73.08000183105469 71.66000366210938 72.63999938964844 72.32343292236328 643000
270 2021-08-17 72.19999694824219 72.43000030517578 70.26000213623047 70.95999908447266 70.6507568359375 742900
271 2021-08-18 70.62000274658203 71.31999969482422 70.20999908447266 70.30999755859375 70.00358581542969 556700
272 2021-08-19 69.43000030517578 70.48999786376953 69.30000305175781 70.33000183105469 70.02350616455078 566700
273 2021-08-20 70.63999938964844 71.30999755859375 70.51000213623047 71.05999755859375 70.75032043457031 494000
274 2021-08-23 71.31999969482422 71.63999938964844 70.7300033569336 71.29000091552734 70.97931671142578 497400
275 2021-08-24 71.3499984741211 71.87000274658203 71.12000274658203 71.80999755859375 71.4970474243164 392800
276 2021-08-25 71.98999786376953 72.44000244140625 71.81999969482422 72.25 71.93513488769531 671200
277 2021-08-26 72.16000366210938 72.25 71.5 71.73999786376953 71.42735290527344 303200
278 2021-08-27 72.08000183105469 72.55999755859375 71.88999938964844 72.37999725341797 72.06456756591797 440300
279 2021-08-30 72.62000274658203 73.30000305175781 72.37999725341797 72.94000244140625 72.62213134765625 435400
280 2021-08-31 73.08999633789062 73.19999694824219 72.30999755859375 72.72000122070312 72.40309143066406 1335600
281 2021-09-01 72.7300033569336 72.87000274658203 71.25 72.5999984741211 72.28360748291016 633300
282 2021-09-02 72.87999725341797 73.72000122070312 72.55000305175781 73.70999908447266 73.3887710571289 680500
283 2021-09-03 73.55000305175781 73.80999755859375 72.58000183105469 73.23999786376953 72.92082214355469 433700
284 2021-09-07 73.12999725341797 73.12999725341797 71.75 71.87000274658203 71.55679321289062 736400
285 2021-09-08 71.45999908447266 72.20999908447266 70.80999755859375 72.08000183105469 71.76587677001953 636700
286 2021-09-09 72.19999694824219 72.41999816894531 70.93000030517578 70.95999908447266 70.6507568359375 595600
287 2021-09-10 71.44999694824219 71.52999877929688 70.04000091552734 70.11000061035156 69.80445861816406 724900
288 2021-09-13 70.62000274658203 71.0 69.13999938964844 69.69999694824219 69.39624786376953 892600
289 2021-09-14 69.95999908447266 70.0 68.13999938964844 68.33000183105469 68.03221893310547 833300
290 2021-09-15 68.13999938964844 68.76000213623047 67.69999694824219 68.45999908447266 68.16165161132812 1109200
291 2021-09-16 68.37999725341797 68.44999694824219 66.56999969482422 66.66000366210938 66.36949920654297 1117200
292 2021-09-17 66.4000015258789 66.47000122070312 64.94999694824219 65.27999877929688 64.9955062866211 2177400
293 2021-09-20 64.02999877929688 64.55000305175781 62.9900016784668 64.4800033569336 64.1989974975586 2042500
294 2021-09-21 64.88999938964844 64.93000030517578 63.310001373291016 63.84000015258789 63.56178665161133 1120300
295 2021-09-22 64.31999969482422 64.69999694824219 63.56999969482422 63.77000045776367 63.49209213256836 1279900
296 2021-09-23 64.1500015258789 65.05999755859375 63.959999084472656 64.41999816894531 64.1392593383789 690000
297 2021-09-24 64.0199966430664 64.55000305175781 63.849998474121094 64.05999755859375 63.78082275390625 1038600
298 2021-09-27 64.05999755859375 65.12000274658203 63.93000030517578 64.55000305175781 64.26869201660156 966300
299 2021-09-28 64.29000091552734 64.86000061035156 63.400001525878906 63.400001525878906 63.12370300292969 951400
300 2021-09-29 63.720001220703125 64.05000305175781 63.4900016784668 63.54999923706055 63.273048400878906 934000
301 2021-09-30 63.75 64.19999694824219 61.02000045776367 61.06999969482422 60.803855895996094 2082700
302 2021-10-01 61.310001373291016 61.83000183105469 60.38999938964844 61.4900016784668 61.22202682495117 1159100
303 2021-10-04 61.25 61.56999969482422 60.63999938964844 61.16999816894531 60.903419494628906 1249800
304 2021-10-05 62.20000076293945 64.02999877929688 61.40999984741211 63.65999984741211 63.382568359375 1839900
305 2021-10-06 63.029998779296875 63.810001373291016 62.59000015258789 63.75 63.4721794128418 1234200
306 2021-10-07 64.26000213623047 65.33000183105469 64.26000213623047 64.66000366210938 64.37821197509766 1224000
307 2021-10-08 64.5999984741211 65.05000305175781 63.93000030517578 64.2300033569336 63.95008850097656 1223600
308 2021-10-11 64.29000091552734 65.05000305175781 64.12999725341797 64.16000366210938 63.880393981933594 1474300
309 2021-10-12 64.43000030517578 65.52999877929688 63.18000030517578 63.459999084472656 63.183441162109375 1786100
310 2021-10-13 63.7400016784668 64.19999694824219 63.08000183105469 63.65999984741211 63.382568359375 904500
311 2021-10-14 64.1500015258789 65.36000061035156 63.810001373291016 65.2699966430664 64.98554992675781 934600
312 2021-10-15 65.9000015258789 66.27999877929688 65.43000030517578 65.69999694824219 65.4136734008789 720000
313 2021-10-18 65.2300033569336 65.9800033569336 64.70999908447266 65.61000061035156 65.3240737915039 718200
314 2021-10-19 65.95999908447266 65.95999908447266 65.0 65.51000213623047 65.2245101928711 624300
315 2021-10-20 66.0999984741211 66.8499984741211 65.73999786376953 66.66000366210938 66.36949920654297 1121500
316 2021-10-21 66.44000244140625 66.94999694824219 66.11000061035156 66.7300033569336 66.43919372558594 908300
317 2021-10-22 66.98999786376953 67.61000061035156 66.75 66.76000213623047 66.46906280517578 609900
318 2021-10-25 66.51000213623047 67.66000366210938 66.0999984741211 66.81999969482422 66.52880096435547 1146400
319 2021-10-26 66.88999938964844 66.88999938964844 65.5199966430664 65.54000091552734 65.25437927246094 959900
320 2021-10-27 65.73999786376953 66.37000274658203 64.04000091552734 64.25 63.96999740600586 1442800
321 2021-10-28 67.02999877929688 72.72000122070312 67.02999877929688 70.69000244140625 70.69000244140625 2735400
322 2021-10-29 70.7699966430664 73.13999938964844 70.31999969482422 73.06999969482422 73.06999969482422 2458300
323 2021-11-01 73.45999908447266 75.52999877929688 73.44999694824219 74.69999694824219 74.69999694824219 1836800
324 2021-11-02 74.97000122070312 78.70999908447266 74.45999908447266 78.36000061035156 78.36000061035156 2215100
325 2021-11-03 77.91000366210938 79.29000091552734 77.16000366210938 78.38999938964844 78.38999938964844 1532900
326 2021-11-04 78.16000366210938 78.54000091552734 77.29000091552734 77.86000061035156 77.86000061035156 1268500
327 2021-11-05 78.5 79.62000274658203 77.4000015258789 77.55000305175781 77.55000305175781 1337200
328 2021-11-08 78.1500015258789 78.68000030517578 77.12000274658203 77.5999984741211 77.5999984741211 911900
329 2021-11-09 77.80000305175781 78.94999694824219 77.69000244140625 78.70999908447266 78.70999908447266 758400
330 2021-11-10 78.25 78.83000183105469 77.80999755859375 78.44000244140625 78.44000244140625 684400
331 2021-11-11 78.87000274658203 79.87999725341797 78.58999633789062 79.66999816894531 79.66999816894531 666400
332 2021-11-12 79.77999877929688 82.25 79.77999877929688 82.08999633789062 82.08999633789062 891600
333 2021-11-15 82.0 82.0 81.05999755859375 81.76000213623047 81.76000213623047 782900
334 2021-11-16 81.80999755859375 83.5999984741211 81.80999755859375 82.5199966430664 82.5199966430664 875400
335 2021-11-17 82.63999938964844 82.94000244140625 81.95999908447266 82.75 82.75 542200
336 2021-11-18 82.68000030517578 82.95999908447266 81.80999755859375 82.30999755859375 82.30999755859375 744900
337 2021-11-19 82.5199966430664 83.04000091552734 81.6500015258789 82.45999908447266 82.45999908447266 726600
338 2021-11-22 82.87999725341797 83.4800033569336 82.38999938964844 82.80000305175781 82.80000305175781 673100
339 2021-11-23 82.98999786376953 83.38999938964844 81.87000274658203 82.44999694824219 82.44999694824219 620500
340 2021-11-24 82.16000366210938 82.93000030517578 81.93000030517578 82.38999938964844 82.38999938964844 846800
341 2021-11-26 80.91999816894531 81.76000213623047 80.33999633789062 81.0 81.0 646200
342 2021-11-29 81.8499984741211 81.87999725341797 80.75 80.86000061035156 80.86000061035156 1026700
343 2021-11-30 80.44000244140625 81.0 78.83000183105469 79.05000305175781 79.05000305175781 1767600
344 2021-12-01 80.31999969482422 82.56999969482422 79.37999725341797 79.45999908447266 79.45999908447266 1259500
345 2021-12-02 79.91000366210938 81.98999786376953 79.91000366210938 81.08000183105469 81.08000183105469 816800
346 2021-12-03 81.55999755859375 82.43000030517578 80.61000061035156 81.5999984741211 81.5999984741211 1242500