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/GPC.csv
+346
View File
@@ -0,0 +1,346 @@
Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,88.44000244140625,89.9800033569336,88.05000305175781,88.63999938964844,84.9131088256836,669000
2020-07-27,88.06999969482422,89.9000015258789,87.04000091552734,89.43000030517578,85.66989135742188,760900
2020-07-28,89.83000183105469,90.25,88.37000274658203,89.19999694824219,85.4495620727539,716700
2020-07-29,89.33999633789062,91.76000213623047,89.33999633789062,91.6500015258789,87.79655456542969,740200
2020-07-30,90.4000015258789,92.27999877929688,87.88999938964844,90.4800033569336,86.67575073242188,1009800
2020-07-31,90.69000244140625,91.69999694824219,89.37000274658203,90.1500015258789,86.359619140625,1644800
2020-08-03,90.7300033569336,91.43000030517578,90.13999938964844,90.86000061035156,87.03976440429688,791800
2020-08-04,90.56999969482422,91.2300033569336,90.20999908447266,91.19000244140625,87.35590362548828,687200
2020-08-05,92.30000305175781,92.75,91.69000244140625,92.43000030517578,88.54376220703125,655200
2020-08-06,92.12999725341797,92.80000305175781,91.37000274658203,92.2300033569336,88.35218048095703,500600
2020-08-07,91.83999633789062,92.79000091552734,91.54000091552734,92.75,88.85030364990234,559000
2020-08-10,92.7699966430664,94.25,92.33999633789062,94.06999969482422,90.11479949951172,577500
2020-08-11,95.06999969482422,96.56999969482422,94.76000213623047,95.2699966430664,91.26434326171875,758600
2020-08-12,95.95999908447266,97.05000305175781,95.36000061035156,96.87000274658203,92.79708099365234,786500
2020-08-13,95.94999694824219,96.1500015258789,93.83999633789062,94.36000061035156,90.3926010131836,487300
2020-08-14,94.2699966430664,95.27999877929688,94.19999694824219,94.55999755859375,90.5842056274414,406000
2020-08-17,95.0,95.2699966430664,93.95999908447266,94.22000122070312,90.25849914550781,463100
2020-08-18,94.12000274658203,94.66999816894531,93.4800033569336,93.55999755859375,89.62623596191406,504300
2020-08-19,93.63999938964844,93.94000244140625,92.77999877929688,93.04000091552734,89.12812042236328,459200
2020-08-20,92.12999725341797,92.94999694824219,91.94999694824219,92.22000122070312,88.34259033203125,520300
2020-08-21,92.20999908447266,93.5199966430664,91.72000122070312,93.27999877929688,89.35802459716797,850400
2020-08-24,93.94000244140625,95.52999877929688,93.6500015258789,94.98999786376953,90.99612426757812,845500
2020-08-25,95.44999694824219,95.61000061035156,93.83999633789062,94.5,90.5267333984375,567000
2020-08-26,94.19999694824219,95.1500015258789,93.80000305175781,94.37000274658203,90.4021987915039,550900
2020-08-27,94.37000274658203,94.83999633789062,93.20999908447266,93.6500015258789,89.71247863769531,410700
2020-08-28,93.94000244140625,94.88999938964844,93.4000015258789,94.87999725341797,90.8907470703125,482700
2020-08-31,95.91999816894531,96.0,93.69000244140625,94.44000244140625,90.46925354003906,1200900
2020-09-01,93.91999816894531,96.01000213623047,93.13999938964844,95.66000366210938,91.6379623413086,728900
2020-09-02,95.2300033569336,99.44999694824219,95.2300033569336,99.29000091552734,95.11532592773438,1083700
2020-09-03,98.75,98.75,96.19000244140625,96.83999633789062,93.51236724853516,1133700
2020-09-04,97.56999969482422,98.11000061035156,95.81999969482422,97.47000122070312,94.12071990966797,608200
2020-09-08,96.56999969482422,98.75,95.79000091552734,97.55999755859375,94.2076187133789,1351100
2020-09-09,98.05999755859375,100.37000274658203,97.61000061035156,99.66999816894531,96.24512481689453,767300
2020-09-10,99.9800033569336,100.38999938964844,98.06999969482422,98.7699966430664,95.37604522705078,1150200
2020-09-11,99.11000061035156,100.79000091552734,98.87999725341797,100.55999755859375,97.10454559326172,855000
2020-09-14,104.2699966430664,104.2699966430664,102.36000061035156,103.0199966430664,99.48001098632812,1043600
2020-09-15,103.43000030517578,104.38999938964844,101.5199966430664,101.83999633789062,98.3405532836914,1056700
2020-09-16,102.33999633789062,102.41999816894531,100.45999908447266,101.36000061035156,97.87705993652344,733800
2020-09-17,100.54000091552734,102.4800033569336,99.98999786376953,101.83000183105469,98.33091735839844,682400
2020-09-18,101.08000183105469,103.20999908447266,100.94999694824219,102.05999755859375,98.5530014038086,1252400
2020-09-21,100.5999984741211,100.93000030517578,96.02999877929688,96.55000305175781,93.23234558105469,1117200
2020-09-22,96.86000061035156,98.11000061035156,95.95999908447266,96.43000030517578,93.11647033691406,927200
2020-09-23,97.0199966430664,97.0199966430664,94.47000122070312,94.66999816894531,91.41693878173828,1658100
2020-09-24,94.6500015258789,95.80000305175781,93.52999877929688,93.94000244140625,90.71202087402344,738600
2020-09-25,93.33999633789062,94.94000244140625,92.81999969482422,94.0999984741211,90.86652374267578,754800
2020-09-28,95.31999969482422,96.33000183105469,94.83000183105469,95.73999786376953,92.4501724243164,715000
2020-09-29,95.94000244140625,95.94000244140625,94.61000061035156,94.73999786376953,91.48452758789062,534700
2020-09-30,95.1500015258789,96.0,94.27999877929688,95.16999816894531,91.8997573852539,778100
2020-10-01,95.69000244140625,96.61000061035156,94.22000122070312,94.97000122070312,91.70662689208984,673400
2020-10-02,93.5,96.19000244140625,93.5,95.8499984741211,92.556396484375,576900
2020-10-05,96.93000030517578,97.83000183105469,96.30000305175781,97.4000015258789,94.05313110351562,717900
2020-10-06,97.52999877929688,99.12000274658203,96.19999694824219,96.5199966430664,93.203369140625,522700
2020-10-07,97.58000183105469,99.43000030517578,97.58000183105469,98.75,95.35673522949219,506300
2020-10-08,99.1500015258789,101.19999694824219,98.80000305175781,101.1500015258789,97.67427062988281,657300
2020-10-09,101.58000183105469,102.31999969482422,100.30000305175781,100.38999938964844,96.94039154052734,665200
2020-10-12,100.27999877929688,100.98999786376953,99.80000305175781,100.2300033569336,96.785888671875,596500
2020-10-13,99.72000122070312,100.41999816894531,99.27999877929688,99.9000015258789,96.46722412109375,484900
2020-10-14,100.01000213623047,101.58000183105469,100.01000213623047,100.93000030517578,97.46183013916016,709000
2020-10-15,100.08000183105469,101.9000015258789,99.72000122070312,101.27999877929688,97.79979705810547,910600
2020-10-16,101.33999633789062,101.7699966430664,100.66999816894531,100.91999816894531,97.4521713256836,733800
2020-10-19,101.08000183105469,102.54000091552734,100.48999786376953,100.61000061035156,97.15281677246094,999900
2020-10-20,101.33000183105469,103.58999633789062,101.22000122070312,101.8499984741211,98.35021209716797,886000
2020-10-21,102.4000015258789,103.33000183105469,101.63999938964844,102.0199966430664,98.51437377929688,952000
2020-10-22,100.48999786376953,101.94999694824219,95.73999786376953,96.77999877929688,93.45442962646484,1411700
2020-10-23,97.62999725341797,99.18000030517578,97.0999984741211,98.77999877929688,95.38570404052734,914400
2020-10-26,97.73999786376953,97.80999755859375,94.33000183105469,95.43000030517578,92.15082550048828,941700
2020-10-27,95.5,95.93000030517578,93.70999908447266,93.87000274658203,90.6444320678711,719700
2020-10-28,92.1500015258789,92.83000183105469,89.41999816894531,89.69000244140625,86.60806274414062,869400
2020-10-29,90.0,91.8499984741211,89.63999938964844,90.30999755859375,87.20674896240234,719200
2020-10-30,90.12999725341797,90.77999877929688,88.98999786376953,90.43000030517578,87.32263946533203,922000
2020-11-02,92.12999725341797,93.54000091552734,91.69000244140625,93.5199966430664,90.30645751953125,754000
2020-11-03,94.83000183105469,98.69999694824219,94.76000213623047,98.1500015258789,94.7773666381836,882700
2020-11-04,98.0,98.27999877929688,94.7699966430664,94.80999755859375,91.55211639404297,936400
2020-11-05,95.9800033569336,98.12000274658203,95.97000122070312,96.22000122070312,92.9136734008789,685300
2020-11-06,96.58999633789062,96.69999694824219,94.55000305175781,94.66999816894531,91.41693878173828,536300
2020-11-09,100.25,104.44000244140625,98.31999969482422,98.48999786376953,95.10565948486328,1176700
2020-11-10,98.7300033569336,101.19000244140625,98.4800033569336,99.81999969482422,96.38997650146484,727500
2020-11-11,100.37000274658203,100.93000030517578,97.5199966430664,97.63999938964844,94.28488159179688,883000
2020-11-12,97.20999908447266,97.5,95.25,95.93000030517578,92.63363647460938,599500
2020-11-13,96.93000030517578,99.3499984741211,96.7300033569336,99.02999877929688,95.62712097167969,446900
2020-11-16,100.68000030517578,100.7699966430664,98.13999938964844,99.56999969482422,96.1485595703125,739100
2020-11-17,98.33999633789062,98.75,96.3499984741211,98.4800033569336,95.09602355957031,563600
2020-11-18,98.5999984741211,100.6500015258789,98.51000213623047,98.6500015258789,95.26017761230469,957600
2020-11-19,98.13999938964844,98.4000015258789,96.4800033569336,98.0,94.63251495361328,751400
2020-11-20,98.0,98.06999969482422,96.41000366210938,96.95999908447266,93.62824249267578,714400
2020-11-23,97.66000366210938,98.26000213623047,96.37000274658203,97.12000274658203,93.78275299072266,588400
2020-11-24,98.68000030517578,101.52999877929688,97.70999908447266,101.16000366210938,97.68392944335938,861100
2020-11-25,100.48999786376953,100.70999908447266,98.19999694824219,98.94999694824219,95.54987335205078,697200
2020-11-27,98.8499984741211,99.19999694824219,97.5999984741211,98.36000061035156,94.98013305664062,270600
2020-11-30,98.01000213623047,98.48999786376953,96.55000305175781,98.37000274658203,94.98979949951172,1978900
2020-12-01,99.69999694824219,102.61000061035156,98.94000244140625,101.66999816894531,98.17639923095703,826300
2020-12-02,97.94000244140625,99.0,96.66999816894531,96.9800033569336,93.6475601196289,1130100
2020-12-03,96.01000213623047,97.72000122070312,95.80000305175781,97.26000213623047,94.68928527832031,664800
2020-12-04,97.19000244140625,98.30000305175781,97.13999938964844,98.25,95.65311431884766,609200
2020-12-07,97.7300033569336,98.44000244140625,97.23999786376953,98.25,95.65311431884766,789900
2020-12-08,97.69999694824219,98.16000366210938,96.44000244140625,96.6500015258789,94.09540557861328,856600
2020-12-09,96.9000015258789,98.0199966430664,96.19999694824219,97.94999694824219,95.36103057861328,1161400
2020-12-10,97.75,98.05000305175781,96.16999816894531,97.04000091552734,94.47509765625,591000
2020-12-11,96.69000244140625,97.79000091552734,96.19999694824219,97.05999755859375,94.49456024169922,829700
2020-12-14,97.86000061035156,98.9000015258789,95.79000091552734,95.81999969482422,93.28733825683594,608100
2020-12-15,96.20999908447266,96.9000015258789,95.05999755859375,96.58999633789062,94.0369873046875,626400
2020-12-16,96.7300033569336,97.69000244140625,95.9800033569336,96.5,93.9493637084961,666900
2020-12-17,96.98999786376953,97.87000274658203,96.05999755859375,96.94999694824219,94.38745880126953,715700
2020-12-18,97.04000091552734,97.93000030517578,96.31999969482422,97.52999877929688,94.95213317871094,1725300
2020-12-21,95.7699966430664,97.55000305175781,94.08999633789062,97.36000061035156,94.78663635253906,692900
2020-12-22,97.1500015258789,99.05999755859375,96.98999786376953,98.63999938964844,96.03280639648438,675900
2020-12-23,98.97000122070312,100.33000183105469,98.55000305175781,99.4000015258789,96.77272033691406,585200
2020-12-24,99.80000305175781,99.87000274658203,98.38999938964844,99.36000061035156,96.7337646484375,149500
2020-12-28,100.27999877929688,101.4800033569336,99.83000183105469,100.04000091552734,97.39579772949219,446800
2020-12-29,100.04000091552734,100.54000091552734,98.5,98.79000091552734,96.17884063720703,429200
2020-12-30,99.05000305175781,100.43000030517578,98.80000305175781,99.61000061035156,96.97716522216797,401700
2020-12-31,99.63999938964844,100.52999877929688,99.05000305175781,100.43000030517578,97.7754898071289,515500
2021-01-04,101.08000183105469,101.08000183105469,97.27999877929688,98.44000244140625,95.83808898925781,910400
2021-01-05,98.41000366210938,99.8499984741211,97.68000030517578,99.3499984741211,96.72403717041016,793500
2021-01-06,99.48999786376953,103.6500015258789,98.9000015258789,103.30999755859375,100.5793685913086,966600
2021-01-07,103.51000213623047,103.98999786376953,102.02999877929688,103.73999786376953,100.99800109863281,768900
2021-01-08,104.06999969482422,104.16999816894531,102.16999816894531,103.33999633789062,100.60857391357422,735200
2021-01-11,102.4800033569336,105.62000274658203,102.13999938964844,105.11000061035156,102.331787109375,1028900
2021-01-12,104.87000274658203,108.55000305175781,104.41000366210938,108.30000305175781,105.43748474121094,887100
2021-01-13,107.80000305175781,108.19000244140625,105.44999694824219,105.88999938964844,103.09117126464844,748100
2021-01-14,106.37999725341797,106.83999633789062,104.91999816894531,104.94999694824219,102.17601013183594,542600
2021-01-15,104.83999633789062,104.8499984741211,101.69000244140625,102.1500015258789,99.45003509521484,979600
2021-01-19,102.33000183105469,102.72000122070312,99.0999984741211,99.55000305175781,96.91874694824219,732800
2021-01-20,99.26000213623047,100.7300033569336,98.25,100.01000213623047,97.3666000366211,875800
2021-01-21,99.91999816894531,102.5,99.91999816894531,102.22000122070312,99.51817321777344,941400
2021-01-22,101.29000091552734,101.9000015258789,100.2699966430664,101.63999938964844,98.95350646972656,701900
2021-01-25,101.4800033569336,102.26000213623047,100.0,101.19999694824219,98.52513122558594,961300
2021-01-26,101.48999786376953,102.05000305175781,100.0,101.5,98.81720733642578,664200
2021-01-27,100.06999969482422,100.48999786376953,96.19999694824219,98.80000305175781,96.1885757446289,1228600
2021-01-28,99.6500015258789,100.33000183105469,96.87000274658203,96.94999694824219,94.38745880126953,906300
2021-01-29,96.73999786376953,97.58000183105469,93.62000274658203,93.87999725341797,91.39860534667969,2699900
2021-02-01,94.1500015258789,95.44999694824219,93.66000366210938,94.69000244140625,92.18721008300781,759600
2021-02-02,95.18000030517578,98.0,94.87000274658203,97.47000122070312,94.89373016357422,896600
2021-02-03,96.95999908447266,98.91999816894531,96.43000030517578,98.41999816894531,95.81861877441406,489200
2021-02-04,99.0,100.45999908447266,98.4000015258789,100.41000366210938,97.75602722167969,707000
2021-02-05,101.0,101.73999786376953,100.18000030517578,101.6500015258789,98.96324920654297,569500
2021-02-08,102.0,103.62999725341797,101.73999786376953,103.58000183105469,100.84223175048828,682400
2021-02-09,103.6500015258789,104.27999877929688,102.97000122070312,103.66000366210938,100.92012786865234,648300
2021-02-10,104.12999725341797,104.29000091552734,102.43000030517578,103.11000061035156,100.38465881347656,557300
2021-02-11,103.11000061035156,103.2300033569336,100.4000015258789,100.52999877929688,97.87284088134766,718700
2021-02-12,99.62000274658203,101.2300033569336,98.66000366210938,99.31999969482422,96.69482421875,897200
2021-02-16,100.08000183105469,102.62999725341797,99.69000244140625,101.91999816894531,99.22610473632812,858100
2021-02-17,101.25,101.4000015258789,98.2300033569336,98.94000244140625,96.32486724853516,1103400
2021-02-18,98.23999786376953,101.66000366210938,98.23999786376953,101.08000183105469,98.40830993652344,945300
2021-02-19,101.7699966430664,102.9000015258789,100.33000183105469,102.36000061035156,99.65447998046875,921300
2021-02-22,101.45999908447266,105.05000305175781,101.43000030517578,104.56999969482422,101.80606079101562,850900
2021-02-23,105.0,106.37999725341797,104.23999786376953,104.8499984741211,102.07866668701172,1035100
2021-02-24,104.8499984741211,107.05999755859375,104.36000061035156,106.30999755859375,103.50007629394531,676800
2021-02-25,106.30999755859375,107.12000274658203,104.83999633789062,105.38999938964844,102.6043930053711,552100
2021-02-26,106.19999694824219,107.06999969482422,104.87000274658203,105.3499984741211,102.56544494628906,1511200
2021-03-01,106.38999938964844,109.13999938964844,106.16000366210938,108.30999755859375,105.44720458984375,1033900
2021-03-02,108.11000061035156,109.91999816894531,106.55999755859375,109.19000244140625,106.30394744873047,948100
2021-03-03,109.55000305175781,112.70999908447266,109.27999877929688,110.27999877929688,107.36515045166016,977100
2021-03-04,109.0999984741211,110.91999816894531,105.8499984741211,107.58999633789062,105.52610778808594,983800
2021-03-05,108.73999786376953,113.16999816894531,108.1500015258789,112.75,110.58712768554688,864900
2021-03-08,113.43000030517578,118.83999633789062,112.63999938964844,116.87000274658203,114.62808990478516,1358000
2021-03-09,116.66000366210938,117.0,113.45999908447266,113.48999786376953,111.31292724609375,1167300
2021-03-10,113.94000244140625,115.75,112.79000091552734,115.16000366210938,112.95089721679688,538100
2021-03-11,114.43000030517578,115.47000122070312,113.33000183105469,113.56999969482422,111.39138793945312,723400
2021-03-12,114.86000061035156,115.72000122070312,113.95999908447266,114.58999633789062,112.39181518554688,584300
2021-03-15,114.13999938964844,116.05999755859375,112.95999908447266,115.9800033569336,113.75516510009766,803000
2021-03-16,115.33000183105469,115.33000183105469,113.08000183105469,114.44999694824219,112.25450897216797,571800
2021-03-17,115.0199966430664,116.1500015258789,114.4000015258789,114.62000274658203,112.42124938964844,619900
2021-03-18,114.63999938964844,117.52999877929688,114.5,115.94000244140625,113.71592712402344,714300
2021-03-19,115.66000366210938,118.0,114.0199966430664,117.30999755859375,115.05964660644531,3229500
2021-03-22,116.83999633789062,116.88999938964844,114.45999908447266,115.33000183105469,113.11763000488281,891700
2021-03-23,114.27999877929688,116.5,114.08000183105469,114.77999877929688,112.57817840576172,750400
2021-03-24,114.75,116.37999725341797,114.73999786376953,114.80999755859375,112.60760498046875,689900
2021-03-25,115.19999694824219,117.18000030517578,113.63999938964844,117.02999877929688,114.7850112915039,701500
2021-03-26,117.69000244140625,118.62000274658203,116.94999694824219,118.55000305175781,116.27586364746094,654400
2021-03-29,117.5,118.51000213623047,116.80000305175781,117.16000366210938,114.91252899169922,532000
2021-03-30,117.26000213623047,117.86000061035156,116.66000366210938,117.56999969482422,115.31465911865234,561500
2021-03-31,116.56999969482422,117.1500015258789,115.22000122070312,115.58999633789062,113.37263488769531,903100
2021-04-01,115.97000122070312,116.66999816894531,115.19000244140625,116.62000274658203,114.38288879394531,522400
2021-04-05,117.5,118.26000213623047,116.38999938964844,117.2300033569336,114.98118591308594,574800
2021-04-06,117.0999984741211,118.12999725341797,116.5,117.47000122070312,115.2165756225586,580500
2021-04-07,117.1500015258789,117.81999969482422,116.1500015258789,116.68000030517578,114.44172668457031,529800
2021-04-08,116.1500015258789,116.56999969482422,115.2699966430664,115.72000122070312,113.5001449584961,614200
2021-04-09,116.45999908447266,116.97000122070312,115.31999969482422,116.88999938964844,114.647705078125,1015100
2021-04-12,117.5,118.0199966430664,116.81999969482422,117.75,115.4912109375,479600
2021-04-13,116.66999816894531,116.75,115.19000244140625,115.98999786376953,113.76496887207031,850600
2021-04-14,115.66000366210938,118.16000366210938,115.66000366210938,117.66000366210938,115.40293884277344,592900
2021-04-15,118.16000366210938,118.52999877929688,117.45999908447266,118.44999694824219,116.17777252197266,484600
2021-04-16,119.37999725341797,120.55999755859375,118.98999786376953,120.0199966430664,117.71765899658203,705200
2021-04-19,119.68000030517578,119.9800033569336,118.86000061035156,119.4000015258789,117.10955810546875,741300
2021-04-20,119.52999877929688,120.0,118.56999969482422,119.25,116.96243286132812,869000
2021-04-21,119.91999816894531,121.91999816894531,118.91999816894531,121.23999786376953,118.91425323486328,785800
2021-04-22,120.94999694824219,123.22000122070312,118.58999633789062,119.36000061035156,117.07032012939453,1231100
2021-04-23,120.70999908447266,122.94000244140625,119.5199966430664,122.33000183105469,119.98335266113281,756300
2021-04-26,123.01000213623047,123.2300033569336,121.45999908447266,122.20999908447266,119.86564636230469,840800
2021-04-27,122.66999816894531,123.3499984741211,121.58999633789062,123.16000366210938,120.79743194580078,875300
2021-04-28,123.58999633789062,124.75,122.88999938964844,124.69000244140625,122.29808807373047,1008600
2021-04-29,125.33000183105469,127.44000244140625,125.33000183105469,125.73999786376953,123.32792663574219,1130700
2021-04-30,125.68000030517578,125.73999786376953,124.5199966430664,124.97000122070312,122.57270812988281,1406300
2021-05-03,125.94999694824219,128.4600067138672,125.70999908447266,127.25,124.80897521972656,687700
2021-05-04,127.76000213623047,130.35000610351562,127.01000213623047,130.25999450683594,127.76121520996094,976000
2021-05-05,130.24000549316406,132.39999389648438,130.24000549316406,131.64999389648438,129.12457275390625,889200
2021-05-06,132.61000061035156,132.8699951171875,131.14999389648438,132.3800048828125,129.84054565429688,657100
2021-05-07,131.38999938964844,133.97000122070312,130.88999938964844,133.4600067138672,130.89984130859375,583700
2021-05-10,134.30999755859375,135.92999267578125,133.5,133.60000610351562,131.0371551513672,613100
2021-05-11,132.86000061035156,133.5399932861328,130.7100067138672,131.24000549316406,128.72244262695312,744300
2021-05-12,131.1300048828125,131.55999755859375,127.33999633789062,127.47000122070312,125.02474975585938,798500
2021-05-13,127.87999725341797,131.4600067138672,127.81999969482422,130.9499969482422,128.43798828125,866500
2021-05-14,131.22999572753906,132.24000549316406,130.13999938964844,131.9600067138672,129.4286346435547,573800
2021-05-17,131.97999572753906,133.33999633789062,131.39999389648438,132.35000610351562,129.81114196777344,623600
2021-05-18,132.42999267578125,133.0,131.05999755859375,131.17999267578125,128.66357421875,873200
2021-05-19,129.5500030517578,130.3000030517578,128.44000244140625,129.63999938964844,127.15312194824219,1501100
2021-05-20,129.66000366210938,131.10000610351562,128.72000122070312,130.80999755859375,128.3006591796875,773700
2021-05-21,130.94000244140625,133.30999755859375,130.94000244140625,131.42999267578125,128.90878295898438,956100
2021-05-24,132.0,132.1699981689453,131.0,131.39999389648438,128.8793487548828,558900
2021-05-25,131.25,131.8300018310547,129.77000427246094,129.97999572753906,127.48660278320312,911300
2021-05-26,130.67999267578125,131.52000427246094,129.6300048828125,130.85000610351562,128.3399200439453,779700
2021-05-27,132.0399932861328,132.49000549316406,130.3699951171875,130.4600067138672,127.95738983154297,1268800
2021-05-28,130.5500030517578,131.77000427246094,130.11000061035156,131.1199951171875,128.60472106933594,676900
2021-06-01,132.0,133.0800018310547,131.38999938964844,132.08999633789062,129.5561065673828,684700
2021-06-02,132.50999450683594,132.50999450683594,130.50999450683594,130.82000732421875,128.31048583984375,619900
2021-06-03,129.5399932861328,130.00999450683594,128.35000610351562,129.16000366210938,127.47650146484375,622700
2021-06-04,129.55999755859375,129.9600067138672,128.3300018310547,129.9499969482422,128.25619506835938,480400
2021-06-07,130.1699981689453,130.19000244140625,127.61000061035156,127.87000274658203,126.20331573486328,620200
2021-06-08,127.30999755859375,129.72000122070312,127.30999755859375,129.4199981689453,127.73310852050781,656600
2021-06-09,129.08999633789062,129.69000244140625,128.05999755859375,128.38999938964844,126.71653747558594,700300
2021-06-10,129.2899932861328,129.60000610351562,127.61000061035156,127.70999908447266,126.04540252685547,470200
2021-06-11,128.25,129.3000030517578,128.0500030517578,129.02999877929688,127.34819793701172,519600
2021-06-14,128.60000610351562,128.72999572753906,126.80999755859375,127.61000061035156,125.94670867919922,684200
2021-06-15,127.20999908447266,127.3499984741211,126.01000213623047,127.2699966430664,125.61112976074219,692400
2021-06-16,126.91999816894531,127.37999725341797,125.6500015258789,125.8499984741211,124.20964050292969,773100
2021-06-17,125.91999816894531,126.05999755859375,121.8499984741211,122.87999725341797,121.27835083007812,936000
2021-06-18,120.8499984741211,121.4800033569336,120.06999969482422,121.12000274658203,119.54129791259766,1703600
2021-06-21,122.43000030517578,124.70999908447266,122.06999969482422,124.41999816894531,122.79827880859375,706000
2021-06-22,124.5199966430664,125.5199966430664,123.08999633789062,124.94999694824219,123.32137298583984,607300
2021-06-23,125.23999786376953,126.22000122070312,124.4000015258789,125.31999969482422,123.6865463256836,599300
2021-06-24,126.01000213623047,126.62000274658203,125.25,126.16000366210938,124.51560974121094,447500
2021-06-25,126.5,127.91999816894531,126.5,127.6500015258789,125.9861831665039,711900
2021-06-28,127.23999786376953,127.29000091552734,125.1500015258789,125.51000213623047,123.87407684326172,439800
2021-06-29,126.30999755859375,127.56999969482422,126.30999755859375,126.70999908447266,125.05843353271484,385000
2021-06-30,126.5999984741211,127.20999908447266,125.83999633789062,126.47000122070312,124.82156372070312,471100
2021-07-01,126.98999786376953,128.4600067138672,126.54000091552734,128.30999755859375,126.63758087158203,506300
2021-07-02,128.66000366210938,129.38999938964844,128.1699981689453,129.05999755859375,127.3778076171875,452000
2021-07-06,128.9199981689453,129.16000366210938,126.38999938964844,127.44000244140625,125.77892303466797,655400
2021-07-07,126.81999969482422,129.1999969482422,126.68000030517578,128.6199951171875,126.94353485107422,421800
2021-07-08,126.8499984741211,128.5500030517578,126.47000122070312,127.1500015258789,125.4926986694336,712300
2021-07-09,129.11000061035156,129.75,128.19000244140625,129.52000427246094,127.83181762695312,642900
2021-07-12,128.75999450683594,130.0,128.02000427246094,129.5,127.81206512451172,486300
2021-07-13,128.77000427246094,129.22000122070312,127.47000122070312,127.66000366210938,125.99605560302734,516500
2021-07-14,128.14999389648438,128.8800048828125,127.3499984741211,128.7899932861328,127.11132049560547,527200
2021-07-15,128.0500030517578,129.61000061035156,128.0500030517578,129.00999450683594,127.32844543457031,437500
2021-07-16,129.64999389648438,129.88999938964844,127.37999725341797,127.61000061035156,125.94670867919922,382300
2021-07-19,126.05000305175781,126.66000366210938,124.62000274658203,125.62999725341797,123.99250793457031,638600
2021-07-20,126.44999694824219,129.30999755859375,125.4000015258789,128.3300018310547,126.65731811523438,751900
2021-07-21,128.9499969482422,129.9499969482422,128.52999877929688,129.1699981689453,127.48637390136719,667900
2021-07-22,132.14999389648438,132.14999389648438,126.0,126.37000274658203,124.72286987304688,966300
2021-07-23,127.30999755859375,129.57000732421875,126.7699966430664,129.08999633789062,127.40741729736328,648300
2021-07-26,128.64999389648438,129.92999267578125,127.83999633789062,128.7100067138672,127.0323715209961,694700
2021-07-27,127.97000122070312,129.10000610351562,127.0999984741211,128.8800048828125,127.20015716552734,571600
2021-07-28,129.0399932861328,129.27000427246094,126.0,126.05000305175781,124.40703582763672,642700
2021-07-29,127.04000091552734,128.30999755859375,126.51000213623047,127.91999816894531,126.2526626586914,740900
2021-07-30,127.51000213623047,128.5,126.37999725341797,126.91999816894531,125.26569366455078,1766500
2021-08-02,127.87000274658203,128.94000244140625,126.05000305175781,126.45999908447266,124.81169128417969,627200
2021-08-03,127.16000366210938,128.6300048828125,126.0,128.16000366210938,126.48954010009766,613800
2021-08-04,127.22000122070312,127.66000366210938,124.87999725341797,124.88999938964844,123.26215362548828,454300
2021-08-05,125.58999633789062,126.22000122070312,123.29000091552734,124.19000244140625,122.57128143310547,518200
2021-08-06,125.41000366210938,125.7699966430664,123.70999908447266,124.27999877929688,122.66011047363281,550600
2021-08-09,123.73999786376953,124.43000030517578,123.31999969482422,123.97000122070312,122.3541488647461,438800
2021-08-10,123.7699966430664,125.27999877929688,123.5999984741211,124.7699966430664,123.14371490478516,406600
2021-08-11,124.77999877929688,125.91999816894531,123.9800033569336,125.73999786376953,124.10107421875,376400
2021-08-12,125.91999816894531,126.02999877929688,124.58999633789062,125.2699966430664,123.63719940185547,330200
2021-08-13,125.25,125.33000183105469,124.2699966430664,124.63999938964844,123.01541137695312,433800
2021-08-16,124.19999694824219,126.06999969482422,123.11000061035156,125.93000030517578,124.2885971069336,461000
2021-08-17,125.0,125.0,122.30000305175781,123.66999816894531,122.05805969238281,437700
2021-08-18,123.1500015258789,125.29000091552734,123.0,123.4800033569336,121.87053680419922,559500
2021-08-19,122.41999816894531,123.76000213623047,121.80000305175781,122.5,120.90330505371094,435800
2021-08-20,122.5,124.2300033569336,122.5,123.81999969482422,122.20610046386719,439700
2021-08-23,124.56999969482422,124.56999969482422,122.5199966430664,122.52999877929688,120.93291473388672,357500
2021-08-24,122.5199966430664,123.91999816894531,122.38999938964844,123.2300033569336,121.62379455566406,558100
2021-08-25,123.19000244140625,125.56999969482422,122.97000122070312,124.73999786376953,123.11410522460938,548500
2021-08-26,124.55000305175781,124.55000305175781,122.66999816894531,122.72000122070312,121.12043762207031,333900
2021-08-27,122.87000274658203,123.94999694824219,122.62999725341797,123.66000366210938,122.04818725585938,409600
2021-08-30,124.08000183105469,124.4800033569336,123.52999877929688,123.63999938964844,122.02845001220703,268400
2021-08-31,123.94000244140625,124.0,121.72000122070312,122.19000244140625,120.59735870361328,786300
2021-09-01,122.63999938964844,123.19999694824219,121.04000091552734,122.95999908447266,121.35731506347656,591000
2021-09-02,122.31999969482422,122.83999633789062,121.47000122070312,122.48999786376953,121.70008087158203,527300
2021-09-03,122.30000305175781,122.94000244140625,121.69000244140625,122.18000030517578,121.39208221435547,432100
2021-09-07,121.88999938964844,121.97000122070312,120.05000305175781,120.12000274658203,119.34537506103516,442400
2021-09-08,120.05000305175781,120.79000091552734,119.2699966430664,119.81999969482422,119.04730224609375,504700
2021-09-09,119.4000015258789,120.91999816894531,119.01000213623047,119.19000244140625,118.42137145996094,723700
2021-09-10,119.86000061035156,120.08999633789062,118.18000030517578,118.37999725341797,117.61658477783203,807900
2021-09-13,119.37000274658203,120.16999816894531,118.58999633789062,119.20999908447266,118.44123840332031,614100
2021-09-14,119.0,120.08999633789062,117.72000122070312,120.0,119.22614288330078,740900
2021-09-15,119.73999786376953,124.58999633789062,119.18000030517578,124.1500015258789,123.34938049316406,1075600
2021-09-16,124.25,125.11000061035156,123.55000305175781,124.19000244140625,123.38912200927734,651800
2021-09-17,123.66999816894531,124.30999755859375,121.91999816894531,122.0,121.21324920654297,1030300
2021-09-20,120.16000366210938,120.86000061035156,119.05999755859375,120.52999877929688,119.75272369384766,593300
2021-09-21,121.54000091552734,122.19000244140625,120.25,121.11000061035156,120.32898712158203,476400
2021-09-22,122.11000061035156,123.4000015258789,121.27999877929688,122.33999633789062,121.5510482788086,480100
2021-09-23,123.19000244140625,124.38999938964844,123.06999969482422,123.4000015258789,122.60421752929688,557100
2021-09-24,122.91000366210938,123.83999633789062,122.55000305175781,123.0199966430664,122.2266616821289,359700
2021-09-27,123.7300033569336,124.68000030517578,123.7300033569336,124.6500015258789,123.84616088867188,472700
2021-09-28,125.2300033569336,125.41999816894531,122.83000183105469,123.19999694824219,122.40550231933594,404800
2021-09-29,123.80000305175781,124.77999877929688,123.3499984741211,124.16000366210938,123.35932159423828,336700
2021-09-30,124.5,124.5,121.19000244140625,121.2300033569336,120.44821166992188,728000
2021-10-01,121.6500015258789,122.87000274658203,118.62000274658203,121.81999969482422,121.03440856933594,494600
2021-10-04,122.08000183105469,124.16000366210938,121.45999908447266,122.37000274658203,121.58086395263672,585300
2021-10-05,122.43000030517578,124.51000213623047,121.58999633789062,123.68000030517578,122.88241577148438,623700
2021-10-06,122.2699966430664,123.66000366210938,120.87000274658203,123.16999816894531,122.37570190429688,506700
2021-10-07,124.30999755859375,125.98999786376953,124.30999755859375,125.38999938964844,124.58138275146484,518900
2021-10-08,125.37000274658203,126.70999908447266,125.0199966430664,126.04000091552734,125.2271957397461,329400
2021-10-11,126.0999984741211,127.44999694824219,125.72000122070312,126.18000030517578,125.36628723144531,371800
2021-10-12,126.0999984741211,126.93000030517578,124.83000183105469,125.13999938964844,124.33299255371094,386800
2021-10-13,124.95999908447266,125.5,123.4000015258789,124.16999816894531,123.36924743652344,462100
2021-10-14,125.16000366210938,127.51000213623047,124.76000213623047,127.33999633789062,126.51880645751953,419100
2021-10-15,128.33999633789062,128.75,127.11000061035156,127.19000244140625,126.36978149414062,358400
2021-10-18,126.44999694824219,127.91000366210938,126.0,126.77999877929688,125.96241760253906,425100
2021-10-19,127.69999694824219,128.4600067138672,127.26000213623047,127.79000091552734,126.96591186523438,398500
2021-10-20,128.0399932861328,129.94000244140625,128.0399932861328,129.64999389648438,128.81390380859375,608600
2021-10-21,129.5,135.5500030517578,129.08999633789062,134.50999450683594,133.64256286621094,1178300
2021-10-22,135.14999389648438,137.14999389648438,132.5500030517578,133.02999877929688,132.172119140625,807700
2021-10-25,133.47999572753906,133.99000549316406,132.16000366210938,133.5399932861328,132.67881774902344,773100
2021-10-26,134.07000732421875,135.36000061035156,133.11000061035156,134.55999755859375,133.69224548339844,711600
2021-10-27,134.55999755859375,134.55999755859375,132.3800048828125,132.42999267578125,131.5759735107422,526000
2021-10-28,132.6699981689453,133.2899932861328,130.3300018310547,131.63999938964844,130.79107666015625,527800
2021-10-29,131.63999938964844,132.2100067138672,130.07000732421875,131.11000061035156,130.26449584960938,777700
2021-11-01,131.92999267578125,131.92999267578125,130.57000732421875,131.72999572753906,130.8804931640625,498800
2021-11-02,132.19000244140625,134.52999877929688,131.72000122070312,133.9199981689453,133.05638122558594,498400
2021-11-03,133.8000030517578,135.0399932861328,133.57000732421875,134.2100067138672,133.34451293945312,400400
2021-11-04,134.75999450683594,135.7899932861328,133.05999755859375,133.74000549316406,132.87754821777344,608800
2021-11-05,135.11000061035156,136.72999572753906,135.11000061035156,136.36000061035156,135.4806365966797,525900
2021-11-08,137.02999877929688,137.02999877929688,134.7100067138672,135.1199951171875,134.24862670898438,400000
2021-11-09,134.5399932861328,135.69000244140625,134.1999969482422,134.72999572753906,133.86114501953125,460900
2021-11-10,134.41000366210938,135.8000030517578,133.94000244140625,134.19000244140625,133.3246307373047,413300
2021-11-11,134.3800048828125,135.52999877929688,134.16000366210938,135.1199951171875,134.24862670898438,352700
2021-11-12,135.39999389648438,136.25999450683594,134.97000122070312,135.9199981689453,135.04347229003906,300000
2021-11-15,136.60000610351562,137.16000366210938,135.6999969482422,137.00999450683594,136.12644958496094,544800
2021-11-16,136.88999938964844,138.22999572753906,136.5500030517578,136.85000610351562,135.9674835205078,437700
2021-11-17,137.14999389648438,137.2100067138672,135.6699981689453,136.74000549316406,135.8582000732422,421300
2021-11-18,137.63999938964844,137.63999938964844,135.47000122070312,136.02999877929688,135.15277099609375,845900
2021-11-19,135.88999938964844,136.24000549316406,134.33999633789062,135.24000549316406,134.3678741455078,747800
2021-11-22,135.50999450683594,139.11000061035156,135.50999450683594,136.86000061035156,135.9774169921875,608400
2021-11-23,137.0399932861328,138.3000030517578,136.5,137.86000061035156,136.97096252441406,645400
2021-11-24,137.22000122070312,137.57000732421875,136.3300018310547,136.36000061035156,135.4806365966797,373200
2021-11-26,133.63999938964844,133.74000549316406,132.0,132.3800048828125,131.52630615234375,353900
2021-11-29,133.35000610351562,134.25,131.9600067138672,132.91000366210938,132.05288696289062,831900
2021-11-30,131.86000061035156,132.67999267578125,127.58000183105469,127.73999786376953,126.91622924804688,1721100
2021-12-01,130.02000427246094,130.60000610351562,126.37000274658203,126.37999725341797,125.56499481201172,734400
2021-12-02,126.41999816894531,130.8699951171875,126.41999816894531,129.8699951171875,129.8699951171875,979800
2021-12-03,130.6699981689453,130.6699981689453,128.22000122070312,129.17999267578125,129.17999267578125,534900
1 Date Open High Low Close Adj Close Volume
2 2020-07-24 88.44000244140625 89.9800033569336 88.05000305175781 88.63999938964844 84.9131088256836 669000
3 2020-07-27 88.06999969482422 89.9000015258789 87.04000091552734 89.43000030517578 85.66989135742188 760900
4 2020-07-28 89.83000183105469 90.25 88.37000274658203 89.19999694824219 85.4495620727539 716700
5 2020-07-29 89.33999633789062 91.76000213623047 89.33999633789062 91.6500015258789 87.79655456542969 740200
6 2020-07-30 90.4000015258789 92.27999877929688 87.88999938964844 90.4800033569336 86.67575073242188 1009800
7 2020-07-31 90.69000244140625 91.69999694824219 89.37000274658203 90.1500015258789 86.359619140625 1644800
8 2020-08-03 90.7300033569336 91.43000030517578 90.13999938964844 90.86000061035156 87.03976440429688 791800
9 2020-08-04 90.56999969482422 91.2300033569336 90.20999908447266 91.19000244140625 87.35590362548828 687200
10 2020-08-05 92.30000305175781 92.75 91.69000244140625 92.43000030517578 88.54376220703125 655200
11 2020-08-06 92.12999725341797 92.80000305175781 91.37000274658203 92.2300033569336 88.35218048095703 500600
12 2020-08-07 91.83999633789062 92.79000091552734 91.54000091552734 92.75 88.85030364990234 559000
13 2020-08-10 92.7699966430664 94.25 92.33999633789062 94.06999969482422 90.11479949951172 577500
14 2020-08-11 95.06999969482422 96.56999969482422 94.76000213623047 95.2699966430664 91.26434326171875 758600
15 2020-08-12 95.95999908447266 97.05000305175781 95.36000061035156 96.87000274658203 92.79708099365234 786500
16 2020-08-13 95.94999694824219 96.1500015258789 93.83999633789062 94.36000061035156 90.3926010131836 487300
17 2020-08-14 94.2699966430664 95.27999877929688 94.19999694824219 94.55999755859375 90.5842056274414 406000
18 2020-08-17 95.0 95.2699966430664 93.95999908447266 94.22000122070312 90.25849914550781 463100
19 2020-08-18 94.12000274658203 94.66999816894531 93.4800033569336 93.55999755859375 89.62623596191406 504300
20 2020-08-19 93.63999938964844 93.94000244140625 92.77999877929688 93.04000091552734 89.12812042236328 459200
21 2020-08-20 92.12999725341797 92.94999694824219 91.94999694824219 92.22000122070312 88.34259033203125 520300
22 2020-08-21 92.20999908447266 93.5199966430664 91.72000122070312 93.27999877929688 89.35802459716797 850400
23 2020-08-24 93.94000244140625 95.52999877929688 93.6500015258789 94.98999786376953 90.99612426757812 845500
24 2020-08-25 95.44999694824219 95.61000061035156 93.83999633789062 94.5 90.5267333984375 567000
25 2020-08-26 94.19999694824219 95.1500015258789 93.80000305175781 94.37000274658203 90.4021987915039 550900
26 2020-08-27 94.37000274658203 94.83999633789062 93.20999908447266 93.6500015258789 89.71247863769531 410700
27 2020-08-28 93.94000244140625 94.88999938964844 93.4000015258789 94.87999725341797 90.8907470703125 482700
28 2020-08-31 95.91999816894531 96.0 93.69000244140625 94.44000244140625 90.46925354003906 1200900
29 2020-09-01 93.91999816894531 96.01000213623047 93.13999938964844 95.66000366210938 91.6379623413086 728900
30 2020-09-02 95.2300033569336 99.44999694824219 95.2300033569336 99.29000091552734 95.11532592773438 1083700
31 2020-09-03 98.75 98.75 96.19000244140625 96.83999633789062 93.51236724853516 1133700
32 2020-09-04 97.56999969482422 98.11000061035156 95.81999969482422 97.47000122070312 94.12071990966797 608200
33 2020-09-08 96.56999969482422 98.75 95.79000091552734 97.55999755859375 94.2076187133789 1351100
34 2020-09-09 98.05999755859375 100.37000274658203 97.61000061035156 99.66999816894531 96.24512481689453 767300
35 2020-09-10 99.9800033569336 100.38999938964844 98.06999969482422 98.7699966430664 95.37604522705078 1150200
36 2020-09-11 99.11000061035156 100.79000091552734 98.87999725341797 100.55999755859375 97.10454559326172 855000
37 2020-09-14 104.2699966430664 104.2699966430664 102.36000061035156 103.0199966430664 99.48001098632812 1043600
38 2020-09-15 103.43000030517578 104.38999938964844 101.5199966430664 101.83999633789062 98.3405532836914 1056700
39 2020-09-16 102.33999633789062 102.41999816894531 100.45999908447266 101.36000061035156 97.87705993652344 733800
40 2020-09-17 100.54000091552734 102.4800033569336 99.98999786376953 101.83000183105469 98.33091735839844 682400
41 2020-09-18 101.08000183105469 103.20999908447266 100.94999694824219 102.05999755859375 98.5530014038086 1252400
42 2020-09-21 100.5999984741211 100.93000030517578 96.02999877929688 96.55000305175781 93.23234558105469 1117200
43 2020-09-22 96.86000061035156 98.11000061035156 95.95999908447266 96.43000030517578 93.11647033691406 927200
44 2020-09-23 97.0199966430664 97.0199966430664 94.47000122070312 94.66999816894531 91.41693878173828 1658100
45 2020-09-24 94.6500015258789 95.80000305175781 93.52999877929688 93.94000244140625 90.71202087402344 738600
46 2020-09-25 93.33999633789062 94.94000244140625 92.81999969482422 94.0999984741211 90.86652374267578 754800
47 2020-09-28 95.31999969482422 96.33000183105469 94.83000183105469 95.73999786376953 92.4501724243164 715000
48 2020-09-29 95.94000244140625 95.94000244140625 94.61000061035156 94.73999786376953 91.48452758789062 534700
49 2020-09-30 95.1500015258789 96.0 94.27999877929688 95.16999816894531 91.8997573852539 778100
50 2020-10-01 95.69000244140625 96.61000061035156 94.22000122070312 94.97000122070312 91.70662689208984 673400
51 2020-10-02 93.5 96.19000244140625 93.5 95.8499984741211 92.556396484375 576900
52 2020-10-05 96.93000030517578 97.83000183105469 96.30000305175781 97.4000015258789 94.05313110351562 717900
53 2020-10-06 97.52999877929688 99.12000274658203 96.19999694824219 96.5199966430664 93.203369140625 522700
54 2020-10-07 97.58000183105469 99.43000030517578 97.58000183105469 98.75 95.35673522949219 506300
55 2020-10-08 99.1500015258789 101.19999694824219 98.80000305175781 101.1500015258789 97.67427062988281 657300
56 2020-10-09 101.58000183105469 102.31999969482422 100.30000305175781 100.38999938964844 96.94039154052734 665200
57 2020-10-12 100.27999877929688 100.98999786376953 99.80000305175781 100.2300033569336 96.785888671875 596500
58 2020-10-13 99.72000122070312 100.41999816894531 99.27999877929688 99.9000015258789 96.46722412109375 484900
59 2020-10-14 100.01000213623047 101.58000183105469 100.01000213623047 100.93000030517578 97.46183013916016 709000
60 2020-10-15 100.08000183105469 101.9000015258789 99.72000122070312 101.27999877929688 97.79979705810547 910600
61 2020-10-16 101.33999633789062 101.7699966430664 100.66999816894531 100.91999816894531 97.4521713256836 733800
62 2020-10-19 101.08000183105469 102.54000091552734 100.48999786376953 100.61000061035156 97.15281677246094 999900
63 2020-10-20 101.33000183105469 103.58999633789062 101.22000122070312 101.8499984741211 98.35021209716797 886000
64 2020-10-21 102.4000015258789 103.33000183105469 101.63999938964844 102.0199966430664 98.51437377929688 952000
65 2020-10-22 100.48999786376953 101.94999694824219 95.73999786376953 96.77999877929688 93.45442962646484 1411700
66 2020-10-23 97.62999725341797 99.18000030517578 97.0999984741211 98.77999877929688 95.38570404052734 914400
67 2020-10-26 97.73999786376953 97.80999755859375 94.33000183105469 95.43000030517578 92.15082550048828 941700
68 2020-10-27 95.5 95.93000030517578 93.70999908447266 93.87000274658203 90.6444320678711 719700
69 2020-10-28 92.1500015258789 92.83000183105469 89.41999816894531 89.69000244140625 86.60806274414062 869400
70 2020-10-29 90.0 91.8499984741211 89.63999938964844 90.30999755859375 87.20674896240234 719200
71 2020-10-30 90.12999725341797 90.77999877929688 88.98999786376953 90.43000030517578 87.32263946533203 922000
72 2020-11-02 92.12999725341797 93.54000091552734 91.69000244140625 93.5199966430664 90.30645751953125 754000
73 2020-11-03 94.83000183105469 98.69999694824219 94.76000213623047 98.1500015258789 94.7773666381836 882700
74 2020-11-04 98.0 98.27999877929688 94.7699966430664 94.80999755859375 91.55211639404297 936400
75 2020-11-05 95.9800033569336 98.12000274658203 95.97000122070312 96.22000122070312 92.9136734008789 685300
76 2020-11-06 96.58999633789062 96.69999694824219 94.55000305175781 94.66999816894531 91.41693878173828 536300
77 2020-11-09 100.25 104.44000244140625 98.31999969482422 98.48999786376953 95.10565948486328 1176700
78 2020-11-10 98.7300033569336 101.19000244140625 98.4800033569336 99.81999969482422 96.38997650146484 727500
79 2020-11-11 100.37000274658203 100.93000030517578 97.5199966430664 97.63999938964844 94.28488159179688 883000
80 2020-11-12 97.20999908447266 97.5 95.25 95.93000030517578 92.63363647460938 599500
81 2020-11-13 96.93000030517578 99.3499984741211 96.7300033569336 99.02999877929688 95.62712097167969 446900
82 2020-11-16 100.68000030517578 100.7699966430664 98.13999938964844 99.56999969482422 96.1485595703125 739100
83 2020-11-17 98.33999633789062 98.75 96.3499984741211 98.4800033569336 95.09602355957031 563600
84 2020-11-18 98.5999984741211 100.6500015258789 98.51000213623047 98.6500015258789 95.26017761230469 957600
85 2020-11-19 98.13999938964844 98.4000015258789 96.4800033569336 98.0 94.63251495361328 751400
86 2020-11-20 98.0 98.06999969482422 96.41000366210938 96.95999908447266 93.62824249267578 714400
87 2020-11-23 97.66000366210938 98.26000213623047 96.37000274658203 97.12000274658203 93.78275299072266 588400
88 2020-11-24 98.68000030517578 101.52999877929688 97.70999908447266 101.16000366210938 97.68392944335938 861100
89 2020-11-25 100.48999786376953 100.70999908447266 98.19999694824219 98.94999694824219 95.54987335205078 697200
90 2020-11-27 98.8499984741211 99.19999694824219 97.5999984741211 98.36000061035156 94.98013305664062 270600
91 2020-11-30 98.01000213623047 98.48999786376953 96.55000305175781 98.37000274658203 94.98979949951172 1978900
92 2020-12-01 99.69999694824219 102.61000061035156 98.94000244140625 101.66999816894531 98.17639923095703 826300
93 2020-12-02 97.94000244140625 99.0 96.66999816894531 96.9800033569336 93.6475601196289 1130100
94 2020-12-03 96.01000213623047 97.72000122070312 95.80000305175781 97.26000213623047 94.68928527832031 664800
95 2020-12-04 97.19000244140625 98.30000305175781 97.13999938964844 98.25 95.65311431884766 609200
96 2020-12-07 97.7300033569336 98.44000244140625 97.23999786376953 98.25 95.65311431884766 789900
97 2020-12-08 97.69999694824219 98.16000366210938 96.44000244140625 96.6500015258789 94.09540557861328 856600
98 2020-12-09 96.9000015258789 98.0199966430664 96.19999694824219 97.94999694824219 95.36103057861328 1161400
99 2020-12-10 97.75 98.05000305175781 96.16999816894531 97.04000091552734 94.47509765625 591000
100 2020-12-11 96.69000244140625 97.79000091552734 96.19999694824219 97.05999755859375 94.49456024169922 829700
101 2020-12-14 97.86000061035156 98.9000015258789 95.79000091552734 95.81999969482422 93.28733825683594 608100
102 2020-12-15 96.20999908447266 96.9000015258789 95.05999755859375 96.58999633789062 94.0369873046875 626400
103 2020-12-16 96.7300033569336 97.69000244140625 95.9800033569336 96.5 93.9493637084961 666900
104 2020-12-17 96.98999786376953 97.87000274658203 96.05999755859375 96.94999694824219 94.38745880126953 715700
105 2020-12-18 97.04000091552734 97.93000030517578 96.31999969482422 97.52999877929688 94.95213317871094 1725300
106 2020-12-21 95.7699966430664 97.55000305175781 94.08999633789062 97.36000061035156 94.78663635253906 692900
107 2020-12-22 97.1500015258789 99.05999755859375 96.98999786376953 98.63999938964844 96.03280639648438 675900
108 2020-12-23 98.97000122070312 100.33000183105469 98.55000305175781 99.4000015258789 96.77272033691406 585200
109 2020-12-24 99.80000305175781 99.87000274658203 98.38999938964844 99.36000061035156 96.7337646484375 149500
110 2020-12-28 100.27999877929688 101.4800033569336 99.83000183105469 100.04000091552734 97.39579772949219 446800
111 2020-12-29 100.04000091552734 100.54000091552734 98.5 98.79000091552734 96.17884063720703 429200
112 2020-12-30 99.05000305175781 100.43000030517578 98.80000305175781 99.61000061035156 96.97716522216797 401700
113 2020-12-31 99.63999938964844 100.52999877929688 99.05000305175781 100.43000030517578 97.7754898071289 515500
114 2021-01-04 101.08000183105469 101.08000183105469 97.27999877929688 98.44000244140625 95.83808898925781 910400
115 2021-01-05 98.41000366210938 99.8499984741211 97.68000030517578 99.3499984741211 96.72403717041016 793500
116 2021-01-06 99.48999786376953 103.6500015258789 98.9000015258789 103.30999755859375 100.5793685913086 966600
117 2021-01-07 103.51000213623047 103.98999786376953 102.02999877929688 103.73999786376953 100.99800109863281 768900
118 2021-01-08 104.06999969482422 104.16999816894531 102.16999816894531 103.33999633789062 100.60857391357422 735200
119 2021-01-11 102.4800033569336 105.62000274658203 102.13999938964844 105.11000061035156 102.331787109375 1028900
120 2021-01-12 104.87000274658203 108.55000305175781 104.41000366210938 108.30000305175781 105.43748474121094 887100
121 2021-01-13 107.80000305175781 108.19000244140625 105.44999694824219 105.88999938964844 103.09117126464844 748100
122 2021-01-14 106.37999725341797 106.83999633789062 104.91999816894531 104.94999694824219 102.17601013183594 542600
123 2021-01-15 104.83999633789062 104.8499984741211 101.69000244140625 102.1500015258789 99.45003509521484 979600
124 2021-01-19 102.33000183105469 102.72000122070312 99.0999984741211 99.55000305175781 96.91874694824219 732800
125 2021-01-20 99.26000213623047 100.7300033569336 98.25 100.01000213623047 97.3666000366211 875800
126 2021-01-21 99.91999816894531 102.5 99.91999816894531 102.22000122070312 99.51817321777344 941400
127 2021-01-22 101.29000091552734 101.9000015258789 100.2699966430664 101.63999938964844 98.95350646972656 701900
128 2021-01-25 101.4800033569336 102.26000213623047 100.0 101.19999694824219 98.52513122558594 961300
129 2021-01-26 101.48999786376953 102.05000305175781 100.0 101.5 98.81720733642578 664200
130 2021-01-27 100.06999969482422 100.48999786376953 96.19999694824219 98.80000305175781 96.1885757446289 1228600
131 2021-01-28 99.6500015258789 100.33000183105469 96.87000274658203 96.94999694824219 94.38745880126953 906300
132 2021-01-29 96.73999786376953 97.58000183105469 93.62000274658203 93.87999725341797 91.39860534667969 2699900
133 2021-02-01 94.1500015258789 95.44999694824219 93.66000366210938 94.69000244140625 92.18721008300781 759600
134 2021-02-02 95.18000030517578 98.0 94.87000274658203 97.47000122070312 94.89373016357422 896600
135 2021-02-03 96.95999908447266 98.91999816894531 96.43000030517578 98.41999816894531 95.81861877441406 489200
136 2021-02-04 99.0 100.45999908447266 98.4000015258789 100.41000366210938 97.75602722167969 707000
137 2021-02-05 101.0 101.73999786376953 100.18000030517578 101.6500015258789 98.96324920654297 569500
138 2021-02-08 102.0 103.62999725341797 101.73999786376953 103.58000183105469 100.84223175048828 682400
139 2021-02-09 103.6500015258789 104.27999877929688 102.97000122070312 103.66000366210938 100.92012786865234 648300
140 2021-02-10 104.12999725341797 104.29000091552734 102.43000030517578 103.11000061035156 100.38465881347656 557300
141 2021-02-11 103.11000061035156 103.2300033569336 100.4000015258789 100.52999877929688 97.87284088134766 718700
142 2021-02-12 99.62000274658203 101.2300033569336 98.66000366210938 99.31999969482422 96.69482421875 897200
143 2021-02-16 100.08000183105469 102.62999725341797 99.69000244140625 101.91999816894531 99.22610473632812 858100
144 2021-02-17 101.25 101.4000015258789 98.2300033569336 98.94000244140625 96.32486724853516 1103400
145 2021-02-18 98.23999786376953 101.66000366210938 98.23999786376953 101.08000183105469 98.40830993652344 945300
146 2021-02-19 101.7699966430664 102.9000015258789 100.33000183105469 102.36000061035156 99.65447998046875 921300
147 2021-02-22 101.45999908447266 105.05000305175781 101.43000030517578 104.56999969482422 101.80606079101562 850900
148 2021-02-23 105.0 106.37999725341797 104.23999786376953 104.8499984741211 102.07866668701172 1035100
149 2021-02-24 104.8499984741211 107.05999755859375 104.36000061035156 106.30999755859375 103.50007629394531 676800
150 2021-02-25 106.30999755859375 107.12000274658203 104.83999633789062 105.38999938964844 102.6043930053711 552100
151 2021-02-26 106.19999694824219 107.06999969482422 104.87000274658203 105.3499984741211 102.56544494628906 1511200
152 2021-03-01 106.38999938964844 109.13999938964844 106.16000366210938 108.30999755859375 105.44720458984375 1033900
153 2021-03-02 108.11000061035156 109.91999816894531 106.55999755859375 109.19000244140625 106.30394744873047 948100
154 2021-03-03 109.55000305175781 112.70999908447266 109.27999877929688 110.27999877929688 107.36515045166016 977100
155 2021-03-04 109.0999984741211 110.91999816894531 105.8499984741211 107.58999633789062 105.52610778808594 983800
156 2021-03-05 108.73999786376953 113.16999816894531 108.1500015258789 112.75 110.58712768554688 864900
157 2021-03-08 113.43000030517578 118.83999633789062 112.63999938964844 116.87000274658203 114.62808990478516 1358000
158 2021-03-09 116.66000366210938 117.0 113.45999908447266 113.48999786376953 111.31292724609375 1167300
159 2021-03-10 113.94000244140625 115.75 112.79000091552734 115.16000366210938 112.95089721679688 538100
160 2021-03-11 114.43000030517578 115.47000122070312 113.33000183105469 113.56999969482422 111.39138793945312 723400
161 2021-03-12 114.86000061035156 115.72000122070312 113.95999908447266 114.58999633789062 112.39181518554688 584300
162 2021-03-15 114.13999938964844 116.05999755859375 112.95999908447266 115.9800033569336 113.75516510009766 803000
163 2021-03-16 115.33000183105469 115.33000183105469 113.08000183105469 114.44999694824219 112.25450897216797 571800
164 2021-03-17 115.0199966430664 116.1500015258789 114.4000015258789 114.62000274658203 112.42124938964844 619900
165 2021-03-18 114.63999938964844 117.52999877929688 114.5 115.94000244140625 113.71592712402344 714300
166 2021-03-19 115.66000366210938 118.0 114.0199966430664 117.30999755859375 115.05964660644531 3229500
167 2021-03-22 116.83999633789062 116.88999938964844 114.45999908447266 115.33000183105469 113.11763000488281 891700
168 2021-03-23 114.27999877929688 116.5 114.08000183105469 114.77999877929688 112.57817840576172 750400
169 2021-03-24 114.75 116.37999725341797 114.73999786376953 114.80999755859375 112.60760498046875 689900
170 2021-03-25 115.19999694824219 117.18000030517578 113.63999938964844 117.02999877929688 114.7850112915039 701500
171 2021-03-26 117.69000244140625 118.62000274658203 116.94999694824219 118.55000305175781 116.27586364746094 654400
172 2021-03-29 117.5 118.51000213623047 116.80000305175781 117.16000366210938 114.91252899169922 532000
173 2021-03-30 117.26000213623047 117.86000061035156 116.66000366210938 117.56999969482422 115.31465911865234 561500
174 2021-03-31 116.56999969482422 117.1500015258789 115.22000122070312 115.58999633789062 113.37263488769531 903100
175 2021-04-01 115.97000122070312 116.66999816894531 115.19000244140625 116.62000274658203 114.38288879394531 522400
176 2021-04-05 117.5 118.26000213623047 116.38999938964844 117.2300033569336 114.98118591308594 574800
177 2021-04-06 117.0999984741211 118.12999725341797 116.5 117.47000122070312 115.2165756225586 580500
178 2021-04-07 117.1500015258789 117.81999969482422 116.1500015258789 116.68000030517578 114.44172668457031 529800
179 2021-04-08 116.1500015258789 116.56999969482422 115.2699966430664 115.72000122070312 113.5001449584961 614200
180 2021-04-09 116.45999908447266 116.97000122070312 115.31999969482422 116.88999938964844 114.647705078125 1015100
181 2021-04-12 117.5 118.0199966430664 116.81999969482422 117.75 115.4912109375 479600
182 2021-04-13 116.66999816894531 116.75 115.19000244140625 115.98999786376953 113.76496887207031 850600
183 2021-04-14 115.66000366210938 118.16000366210938 115.66000366210938 117.66000366210938 115.40293884277344 592900
184 2021-04-15 118.16000366210938 118.52999877929688 117.45999908447266 118.44999694824219 116.17777252197266 484600
185 2021-04-16 119.37999725341797 120.55999755859375 118.98999786376953 120.0199966430664 117.71765899658203 705200
186 2021-04-19 119.68000030517578 119.9800033569336 118.86000061035156 119.4000015258789 117.10955810546875 741300
187 2021-04-20 119.52999877929688 120.0 118.56999969482422 119.25 116.96243286132812 869000
188 2021-04-21 119.91999816894531 121.91999816894531 118.91999816894531 121.23999786376953 118.91425323486328 785800
189 2021-04-22 120.94999694824219 123.22000122070312 118.58999633789062 119.36000061035156 117.07032012939453 1231100
190 2021-04-23 120.70999908447266 122.94000244140625 119.5199966430664 122.33000183105469 119.98335266113281 756300
191 2021-04-26 123.01000213623047 123.2300033569336 121.45999908447266 122.20999908447266 119.86564636230469 840800
192 2021-04-27 122.66999816894531 123.3499984741211 121.58999633789062 123.16000366210938 120.79743194580078 875300
193 2021-04-28 123.58999633789062 124.75 122.88999938964844 124.69000244140625 122.29808807373047 1008600
194 2021-04-29 125.33000183105469 127.44000244140625 125.33000183105469 125.73999786376953 123.32792663574219 1130700
195 2021-04-30 125.68000030517578 125.73999786376953 124.5199966430664 124.97000122070312 122.57270812988281 1406300
196 2021-05-03 125.94999694824219 128.4600067138672 125.70999908447266 127.25 124.80897521972656 687700
197 2021-05-04 127.76000213623047 130.35000610351562 127.01000213623047 130.25999450683594 127.76121520996094 976000
198 2021-05-05 130.24000549316406 132.39999389648438 130.24000549316406 131.64999389648438 129.12457275390625 889200
199 2021-05-06 132.61000061035156 132.8699951171875 131.14999389648438 132.3800048828125 129.84054565429688 657100
200 2021-05-07 131.38999938964844 133.97000122070312 130.88999938964844 133.4600067138672 130.89984130859375 583700
201 2021-05-10 134.30999755859375 135.92999267578125 133.5 133.60000610351562 131.0371551513672 613100
202 2021-05-11 132.86000061035156 133.5399932861328 130.7100067138672 131.24000549316406 128.72244262695312 744300
203 2021-05-12 131.1300048828125 131.55999755859375 127.33999633789062 127.47000122070312 125.02474975585938 798500
204 2021-05-13 127.87999725341797 131.4600067138672 127.81999969482422 130.9499969482422 128.43798828125 866500
205 2021-05-14 131.22999572753906 132.24000549316406 130.13999938964844 131.9600067138672 129.4286346435547 573800
206 2021-05-17 131.97999572753906 133.33999633789062 131.39999389648438 132.35000610351562 129.81114196777344 623600
207 2021-05-18 132.42999267578125 133.0 131.05999755859375 131.17999267578125 128.66357421875 873200
208 2021-05-19 129.5500030517578 130.3000030517578 128.44000244140625 129.63999938964844 127.15312194824219 1501100
209 2021-05-20 129.66000366210938 131.10000610351562 128.72000122070312 130.80999755859375 128.3006591796875 773700
210 2021-05-21 130.94000244140625 133.30999755859375 130.94000244140625 131.42999267578125 128.90878295898438 956100
211 2021-05-24 132.0 132.1699981689453 131.0 131.39999389648438 128.8793487548828 558900
212 2021-05-25 131.25 131.8300018310547 129.77000427246094 129.97999572753906 127.48660278320312 911300
213 2021-05-26 130.67999267578125 131.52000427246094 129.6300048828125 130.85000610351562 128.3399200439453 779700
214 2021-05-27 132.0399932861328 132.49000549316406 130.3699951171875 130.4600067138672 127.95738983154297 1268800
215 2021-05-28 130.5500030517578 131.77000427246094 130.11000061035156 131.1199951171875 128.60472106933594 676900
216 2021-06-01 132.0 133.0800018310547 131.38999938964844 132.08999633789062 129.5561065673828 684700
217 2021-06-02 132.50999450683594 132.50999450683594 130.50999450683594 130.82000732421875 128.31048583984375 619900
218 2021-06-03 129.5399932861328 130.00999450683594 128.35000610351562 129.16000366210938 127.47650146484375 622700
219 2021-06-04 129.55999755859375 129.9600067138672 128.3300018310547 129.9499969482422 128.25619506835938 480400
220 2021-06-07 130.1699981689453 130.19000244140625 127.61000061035156 127.87000274658203 126.20331573486328 620200
221 2021-06-08 127.30999755859375 129.72000122070312 127.30999755859375 129.4199981689453 127.73310852050781 656600
222 2021-06-09 129.08999633789062 129.69000244140625 128.05999755859375 128.38999938964844 126.71653747558594 700300
223 2021-06-10 129.2899932861328 129.60000610351562 127.61000061035156 127.70999908447266 126.04540252685547 470200
224 2021-06-11 128.25 129.3000030517578 128.0500030517578 129.02999877929688 127.34819793701172 519600
225 2021-06-14 128.60000610351562 128.72999572753906 126.80999755859375 127.61000061035156 125.94670867919922 684200
226 2021-06-15 127.20999908447266 127.3499984741211 126.01000213623047 127.2699966430664 125.61112976074219 692400
227 2021-06-16 126.91999816894531 127.37999725341797 125.6500015258789 125.8499984741211 124.20964050292969 773100
228 2021-06-17 125.91999816894531 126.05999755859375 121.8499984741211 122.87999725341797 121.27835083007812 936000
229 2021-06-18 120.8499984741211 121.4800033569336 120.06999969482422 121.12000274658203 119.54129791259766 1703600
230 2021-06-21 122.43000030517578 124.70999908447266 122.06999969482422 124.41999816894531 122.79827880859375 706000
231 2021-06-22 124.5199966430664 125.5199966430664 123.08999633789062 124.94999694824219 123.32137298583984 607300
232 2021-06-23 125.23999786376953 126.22000122070312 124.4000015258789 125.31999969482422 123.6865463256836 599300
233 2021-06-24 126.01000213623047 126.62000274658203 125.25 126.16000366210938 124.51560974121094 447500
234 2021-06-25 126.5 127.91999816894531 126.5 127.6500015258789 125.9861831665039 711900
235 2021-06-28 127.23999786376953 127.29000091552734 125.1500015258789 125.51000213623047 123.87407684326172 439800
236 2021-06-29 126.30999755859375 127.56999969482422 126.30999755859375 126.70999908447266 125.05843353271484 385000
237 2021-06-30 126.5999984741211 127.20999908447266 125.83999633789062 126.47000122070312 124.82156372070312 471100
238 2021-07-01 126.98999786376953 128.4600067138672 126.54000091552734 128.30999755859375 126.63758087158203 506300
239 2021-07-02 128.66000366210938 129.38999938964844 128.1699981689453 129.05999755859375 127.3778076171875 452000
240 2021-07-06 128.9199981689453 129.16000366210938 126.38999938964844 127.44000244140625 125.77892303466797 655400
241 2021-07-07 126.81999969482422 129.1999969482422 126.68000030517578 128.6199951171875 126.94353485107422 421800
242 2021-07-08 126.8499984741211 128.5500030517578 126.47000122070312 127.1500015258789 125.4926986694336 712300
243 2021-07-09 129.11000061035156 129.75 128.19000244140625 129.52000427246094 127.83181762695312 642900
244 2021-07-12 128.75999450683594 130.0 128.02000427246094 129.5 127.81206512451172 486300
245 2021-07-13 128.77000427246094 129.22000122070312 127.47000122070312 127.66000366210938 125.99605560302734 516500
246 2021-07-14 128.14999389648438 128.8800048828125 127.3499984741211 128.7899932861328 127.11132049560547 527200
247 2021-07-15 128.0500030517578 129.61000061035156 128.0500030517578 129.00999450683594 127.32844543457031 437500
248 2021-07-16 129.64999389648438 129.88999938964844 127.37999725341797 127.61000061035156 125.94670867919922 382300
249 2021-07-19 126.05000305175781 126.66000366210938 124.62000274658203 125.62999725341797 123.99250793457031 638600
250 2021-07-20 126.44999694824219 129.30999755859375 125.4000015258789 128.3300018310547 126.65731811523438 751900
251 2021-07-21 128.9499969482422 129.9499969482422 128.52999877929688 129.1699981689453 127.48637390136719 667900
252 2021-07-22 132.14999389648438 132.14999389648438 126.0 126.37000274658203 124.72286987304688 966300
253 2021-07-23 127.30999755859375 129.57000732421875 126.7699966430664 129.08999633789062 127.40741729736328 648300
254 2021-07-26 128.64999389648438 129.92999267578125 127.83999633789062 128.7100067138672 127.0323715209961 694700
255 2021-07-27 127.97000122070312 129.10000610351562 127.0999984741211 128.8800048828125 127.20015716552734 571600
256 2021-07-28 129.0399932861328 129.27000427246094 126.0 126.05000305175781 124.40703582763672 642700
257 2021-07-29 127.04000091552734 128.30999755859375 126.51000213623047 127.91999816894531 126.2526626586914 740900
258 2021-07-30 127.51000213623047 128.5 126.37999725341797 126.91999816894531 125.26569366455078 1766500
259 2021-08-02 127.87000274658203 128.94000244140625 126.05000305175781 126.45999908447266 124.81169128417969 627200
260 2021-08-03 127.16000366210938 128.6300048828125 126.0 128.16000366210938 126.48954010009766 613800
261 2021-08-04 127.22000122070312 127.66000366210938 124.87999725341797 124.88999938964844 123.26215362548828 454300
262 2021-08-05 125.58999633789062 126.22000122070312 123.29000091552734 124.19000244140625 122.57128143310547 518200
263 2021-08-06 125.41000366210938 125.7699966430664 123.70999908447266 124.27999877929688 122.66011047363281 550600
264 2021-08-09 123.73999786376953 124.43000030517578 123.31999969482422 123.97000122070312 122.3541488647461 438800
265 2021-08-10 123.7699966430664 125.27999877929688 123.5999984741211 124.7699966430664 123.14371490478516 406600
266 2021-08-11 124.77999877929688 125.91999816894531 123.9800033569336 125.73999786376953 124.10107421875 376400
267 2021-08-12 125.91999816894531 126.02999877929688 124.58999633789062 125.2699966430664 123.63719940185547 330200
268 2021-08-13 125.25 125.33000183105469 124.2699966430664 124.63999938964844 123.01541137695312 433800
269 2021-08-16 124.19999694824219 126.06999969482422 123.11000061035156 125.93000030517578 124.2885971069336 461000
270 2021-08-17 125.0 125.0 122.30000305175781 123.66999816894531 122.05805969238281 437700
271 2021-08-18 123.1500015258789 125.29000091552734 123.0 123.4800033569336 121.87053680419922 559500
272 2021-08-19 122.41999816894531 123.76000213623047 121.80000305175781 122.5 120.90330505371094 435800
273 2021-08-20 122.5 124.2300033569336 122.5 123.81999969482422 122.20610046386719 439700
274 2021-08-23 124.56999969482422 124.56999969482422 122.5199966430664 122.52999877929688 120.93291473388672 357500
275 2021-08-24 122.5199966430664 123.91999816894531 122.38999938964844 123.2300033569336 121.62379455566406 558100
276 2021-08-25 123.19000244140625 125.56999969482422 122.97000122070312 124.73999786376953 123.11410522460938 548500
277 2021-08-26 124.55000305175781 124.55000305175781 122.66999816894531 122.72000122070312 121.12043762207031 333900
278 2021-08-27 122.87000274658203 123.94999694824219 122.62999725341797 123.66000366210938 122.04818725585938 409600
279 2021-08-30 124.08000183105469 124.4800033569336 123.52999877929688 123.63999938964844 122.02845001220703 268400
280 2021-08-31 123.94000244140625 124.0 121.72000122070312 122.19000244140625 120.59735870361328 786300
281 2021-09-01 122.63999938964844 123.19999694824219 121.04000091552734 122.95999908447266 121.35731506347656 591000
282 2021-09-02 122.31999969482422 122.83999633789062 121.47000122070312 122.48999786376953 121.70008087158203 527300
283 2021-09-03 122.30000305175781 122.94000244140625 121.69000244140625 122.18000030517578 121.39208221435547 432100
284 2021-09-07 121.88999938964844 121.97000122070312 120.05000305175781 120.12000274658203 119.34537506103516 442400
285 2021-09-08 120.05000305175781 120.79000091552734 119.2699966430664 119.81999969482422 119.04730224609375 504700
286 2021-09-09 119.4000015258789 120.91999816894531 119.01000213623047 119.19000244140625 118.42137145996094 723700
287 2021-09-10 119.86000061035156 120.08999633789062 118.18000030517578 118.37999725341797 117.61658477783203 807900
288 2021-09-13 119.37000274658203 120.16999816894531 118.58999633789062 119.20999908447266 118.44123840332031 614100
289 2021-09-14 119.0 120.08999633789062 117.72000122070312 120.0 119.22614288330078 740900
290 2021-09-15 119.73999786376953 124.58999633789062 119.18000030517578 124.1500015258789 123.34938049316406 1075600
291 2021-09-16 124.25 125.11000061035156 123.55000305175781 124.19000244140625 123.38912200927734 651800
292 2021-09-17 123.66999816894531 124.30999755859375 121.91999816894531 122.0 121.21324920654297 1030300
293 2021-09-20 120.16000366210938 120.86000061035156 119.05999755859375 120.52999877929688 119.75272369384766 593300
294 2021-09-21 121.54000091552734 122.19000244140625 120.25 121.11000061035156 120.32898712158203 476400
295 2021-09-22 122.11000061035156 123.4000015258789 121.27999877929688 122.33999633789062 121.5510482788086 480100
296 2021-09-23 123.19000244140625 124.38999938964844 123.06999969482422 123.4000015258789 122.60421752929688 557100
297 2021-09-24 122.91000366210938 123.83999633789062 122.55000305175781 123.0199966430664 122.2266616821289 359700
298 2021-09-27 123.7300033569336 124.68000030517578 123.7300033569336 124.6500015258789 123.84616088867188 472700
299 2021-09-28 125.2300033569336 125.41999816894531 122.83000183105469 123.19999694824219 122.40550231933594 404800
300 2021-09-29 123.80000305175781 124.77999877929688 123.3499984741211 124.16000366210938 123.35932159423828 336700
301 2021-09-30 124.5 124.5 121.19000244140625 121.2300033569336 120.44821166992188 728000
302 2021-10-01 121.6500015258789 122.87000274658203 118.62000274658203 121.81999969482422 121.03440856933594 494600
303 2021-10-04 122.08000183105469 124.16000366210938 121.45999908447266 122.37000274658203 121.58086395263672 585300
304 2021-10-05 122.43000030517578 124.51000213623047 121.58999633789062 123.68000030517578 122.88241577148438 623700
305 2021-10-06 122.2699966430664 123.66000366210938 120.87000274658203 123.16999816894531 122.37570190429688 506700
306 2021-10-07 124.30999755859375 125.98999786376953 124.30999755859375 125.38999938964844 124.58138275146484 518900
307 2021-10-08 125.37000274658203 126.70999908447266 125.0199966430664 126.04000091552734 125.2271957397461 329400
308 2021-10-11 126.0999984741211 127.44999694824219 125.72000122070312 126.18000030517578 125.36628723144531 371800
309 2021-10-12 126.0999984741211 126.93000030517578 124.83000183105469 125.13999938964844 124.33299255371094 386800
310 2021-10-13 124.95999908447266 125.5 123.4000015258789 124.16999816894531 123.36924743652344 462100
311 2021-10-14 125.16000366210938 127.51000213623047 124.76000213623047 127.33999633789062 126.51880645751953 419100
312 2021-10-15 128.33999633789062 128.75 127.11000061035156 127.19000244140625 126.36978149414062 358400
313 2021-10-18 126.44999694824219 127.91000366210938 126.0 126.77999877929688 125.96241760253906 425100
314 2021-10-19 127.69999694824219 128.4600067138672 127.26000213623047 127.79000091552734 126.96591186523438 398500
315 2021-10-20 128.0399932861328 129.94000244140625 128.0399932861328 129.64999389648438 128.81390380859375 608600
316 2021-10-21 129.5 135.5500030517578 129.08999633789062 134.50999450683594 133.64256286621094 1178300
317 2021-10-22 135.14999389648438 137.14999389648438 132.5500030517578 133.02999877929688 132.172119140625 807700
318 2021-10-25 133.47999572753906 133.99000549316406 132.16000366210938 133.5399932861328 132.67881774902344 773100
319 2021-10-26 134.07000732421875 135.36000061035156 133.11000061035156 134.55999755859375 133.69224548339844 711600
320 2021-10-27 134.55999755859375 134.55999755859375 132.3800048828125 132.42999267578125 131.5759735107422 526000
321 2021-10-28 132.6699981689453 133.2899932861328 130.3300018310547 131.63999938964844 130.79107666015625 527800
322 2021-10-29 131.63999938964844 132.2100067138672 130.07000732421875 131.11000061035156 130.26449584960938 777700
323 2021-11-01 131.92999267578125 131.92999267578125 130.57000732421875 131.72999572753906 130.8804931640625 498800
324 2021-11-02 132.19000244140625 134.52999877929688 131.72000122070312 133.9199981689453 133.05638122558594 498400
325 2021-11-03 133.8000030517578 135.0399932861328 133.57000732421875 134.2100067138672 133.34451293945312 400400
326 2021-11-04 134.75999450683594 135.7899932861328 133.05999755859375 133.74000549316406 132.87754821777344 608800
327 2021-11-05 135.11000061035156 136.72999572753906 135.11000061035156 136.36000061035156 135.4806365966797 525900
328 2021-11-08 137.02999877929688 137.02999877929688 134.7100067138672 135.1199951171875 134.24862670898438 400000
329 2021-11-09 134.5399932861328 135.69000244140625 134.1999969482422 134.72999572753906 133.86114501953125 460900
330 2021-11-10 134.41000366210938 135.8000030517578 133.94000244140625 134.19000244140625 133.3246307373047 413300
331 2021-11-11 134.3800048828125 135.52999877929688 134.16000366210938 135.1199951171875 134.24862670898438 352700
332 2021-11-12 135.39999389648438 136.25999450683594 134.97000122070312 135.9199981689453 135.04347229003906 300000
333 2021-11-15 136.60000610351562 137.16000366210938 135.6999969482422 137.00999450683594 136.12644958496094 544800
334 2021-11-16 136.88999938964844 138.22999572753906 136.5500030517578 136.85000610351562 135.9674835205078 437700
335 2021-11-17 137.14999389648438 137.2100067138672 135.6699981689453 136.74000549316406 135.8582000732422 421300
336 2021-11-18 137.63999938964844 137.63999938964844 135.47000122070312 136.02999877929688 135.15277099609375 845900
337 2021-11-19 135.88999938964844 136.24000549316406 134.33999633789062 135.24000549316406 134.3678741455078 747800
338 2021-11-22 135.50999450683594 139.11000061035156 135.50999450683594 136.86000061035156 135.9774169921875 608400
339 2021-11-23 137.0399932861328 138.3000030517578 136.5 137.86000061035156 136.97096252441406 645400
340 2021-11-24 137.22000122070312 137.57000732421875 136.3300018310547 136.36000061035156 135.4806365966797 373200
341 2021-11-26 133.63999938964844 133.74000549316406 132.0 132.3800048828125 131.52630615234375 353900
342 2021-11-29 133.35000610351562 134.25 131.9600067138672 132.91000366210938 132.05288696289062 831900
343 2021-11-30 131.86000061035156 132.67999267578125 127.58000183105469 127.73999786376953 126.91622924804688 1721100
344 2021-12-01 130.02000427246094 130.60000610351562 126.37000274658203 126.37999725341797 125.56499481201172 734400
345 2021-12-02 126.41999816894531 130.8699951171875 126.41999816894531 129.8699951171875 129.8699951171875 979800
346 2021-12-03 130.6699981689453 130.6699981689453 128.22000122070312 129.17999267578125 129.17999267578125 534900