wassname/Volt
1
0
Fork 0
mirror of https://github.com/wassname/Volt.git synced 2026-09-11 12:00:34 +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/NSC.csv
+346
View File
@@ -0,0 +1,346 @@
Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,187.00999450683594,188.36000061035156,186.6199951171875,187.00999450683594,182.4436492919922,1099300
2020-07-27,186.47000122070312,190.74000549316406,185.1699981689453,189.92999267578125,185.29234313964844,1418300
2020-07-28,189.3300018310547,189.91000366210938,184.2100067138672,185.10000610351562,180.58030700683594,1850700
2020-07-29,188.07000732421875,193.8800048828125,185.19000244140625,192.82000732421875,188.11181640625,2315500
2020-07-30,190.9600067138672,191.0800018310547,186.14999389648438,188.8699951171875,184.2582550048828,1631700
2020-07-31,190.9600067138672,193.22000122070312,184.9199981689453,192.2100067138672,187.51670837402344,1746200
2020-08-03,192.3800048828125,193.17999267578125,188.55999755859375,190.47000122070312,185.81918334960938,1224300
2020-08-04,189.4600067138672,192.5500030517578,189.02999877929688,192.38999938964844,187.69229125976562,1319900
2020-08-05,193.92999267578125,194.72999572753906,192.2100067138672,193.05999755859375,188.345947265625,1129900
2020-08-06,191.77999877929688,196.39999389648438,191.5399932861328,195.77000427246094,191.92422485351562,1388400
2020-08-07,195.07000732421875,199.35000610351562,195.07000732421875,198.99000549316406,195.08099365234375,1375400
2020-08-10,201.0,204.61000061035156,200.42999267578125,204.5,200.48272705078125,1942700
2020-08-11,206.77000427246094,211.72000122070312,205.77999877929688,206.0800018310547,202.0316925048828,1891800
2020-08-12,207.0,208.35000610351562,204.80999755859375,204.85000610351562,200.8258514404297,1397200
2020-08-13,203.77000427246094,205.1699981689453,203.1199951171875,204.3800048828125,200.36509704589844,806900
2020-08-14,204.25,208.3000030517578,203.4499969482422,206.61000061035156,202.55128479003906,977800
2020-08-17,207.33999633789062,209.9600067138672,206.61000061035156,208.35000610351562,204.25711059570312,998900
2020-08-18,208.9499969482422,209.24000549316406,205.58999633789062,206.3300018310547,202.27676391601562,934900
2020-08-19,207.25,207.8699951171875,205.32000732421875,205.39999389648438,201.3650360107422,800100
2020-08-20,204.0800018310547,207.44000244140625,203.1300048828125,206.22999572753906,202.1787567138672,770700
2020-08-21,206.30999755859375,209.7100067138672,205.1300048828125,208.92999267578125,204.82568359375,1573400
2020-08-24,212.1199951171875,212.33999633789062,209.72999572753906,212.22000122070312,208.0510711669922,763600
2020-08-25,212.5,214.27999877929688,211.52000427246094,213.6199951171875,209.423583984375,1099200
2020-08-26,212.52999877929688,214.35000610351562,211.00999450683594,213.0800018310547,208.8941650390625,829800
2020-08-27,213.22999572753906,214.52000427246094,212.22000122070312,212.85000610351562,208.668701171875,750600
2020-08-28,213.4499969482422,215.3699951171875,212.5800018310547,215.02999877929688,210.80589294433594,677500
2020-08-31,214.83999633789062,217.0,212.33999633789062,212.52999877929688,208.35499572753906,1151000
2020-09-01,212.42999267578125,215.85000610351562,210.72000122070312,215.3000030517578,211.07058715820312,973700
2020-09-02,215.05999755859375,216.52999877929688,213.0399932861328,214.36000061035156,210.1490478515625,1855100
2020-09-03,217.00999450683594,217.00999450683594,209.1300048828125,210.58999633789062,206.45309448242188,1485400
2020-09-04,212.66000366210938,214.0,206.92999267578125,209.10000610351562,204.99237060546875,1357200
2020-09-08,207.8800048828125,209.35000610351562,205.5399932861328,206.75,202.6885528564453,1566900
2020-09-09,208.72999572753906,215.52999877929688,208.16000366210938,212.3000030517578,208.1295166015625,3595500
2020-09-10,212.9199981689453,215.0,211.77999877929688,213.1699981689453,208.98240661621094,1303700
2020-09-11,213.99000549316406,219.1300048828125,213.77999877929688,217.5500030517578,213.27638244628906,1720800
2020-09-14,219.5399932861328,221.47000122070312,218.75,220.2899932861328,215.96255493164062,1516400
2020-09-15,220.5,222.97999572753906,219.4600067138672,222.02999877929688,217.66836547851562,926100
2020-09-16,224.0399932861328,224.99000549316406,220.64999389648438,220.91000366210938,216.5703887939453,1121900
2020-09-17,217.72999572753906,224.67999267578125,215.07000732421875,222.94000244140625,218.5605010986328,1070300
2020-09-18,222.49000549316406,224.3000030517578,220.17999267578125,221.02999877929688,216.68798828125,1770000
2020-09-21,217.1999969482422,218.60000610351562,210.82000732421875,214.30999755859375,210.1000213623047,1279700
2020-09-22,215.24000549316406,217.19000244140625,214.4199981689453,216.38999938964844,212.13914489746094,973100
2020-09-23,217.7100067138672,220.3300018310547,211.89999389648438,213.42999267578125,209.2373046875,1475400
2020-09-24,213.17999267578125,217.25999450683594,211.36000061035156,214.42999267578125,210.2176513671875,939000
2020-09-25,215.11000061035156,219.67999267578125,214.42999267578125,219.16000366210938,214.854736328125,946900
2020-09-28,221.91000366210938,222.82000732421875,219.8000030517578,221.02000427246094,216.67819213867188,1129900
2020-09-29,220.5,221.49000549316406,215.8000030517578,215.80999755859375,211.570556640625,1535900
2020-09-30,217.52999877929688,219.0,212.85000610351562,213.99000549316406,209.7863006591797,1669500
2020-10-01,215.72999572753906,215.83999633789062,210.5,211.85000610351562,207.68836975097656,1457500
2020-10-02,208.97999572753906,216.00999450683594,208.1699981689453,212.66000366210938,208.48245239257812,2294700
2020-10-05,215.50999450683594,216.58999633789062,214.2899932861328,215.16000366210938,210.93333435058594,1173300
2020-10-06,216.91000366210938,218.25999450683594,213.22999572753906,213.52000427246094,209.32553100585938,987700
2020-10-07,214.38999938964844,218.47000122070312,214.38999938964844,216.86000061035156,212.5999298095703,878500
2020-10-08,219.57000732421875,220.72000122070312,213.55999755859375,216.38999938964844,212.13914489746094,1584200
2020-10-09,219.5,219.6199951171875,216.24000549316406,218.38999938964844,214.09986877441406,730200
2020-10-12,219.85000610351562,221.3800048828125,216.92999267578125,217.22999572753906,212.962646484375,1265900
2020-10-13,217.0,219.2100067138672,214.4499969482422,214.97999572753906,210.75685119628906,788200
2020-10-14,215.97999572753906,219.17999267578125,215.9199981689453,217.35000610351562,213.08030700683594,908200
2020-10-15,214.14999389648438,219.77000427246094,213.75999450683594,219.35000610351562,215.041015625,938400
2020-10-16,220.5800018310547,221.3800048828125,217.2899932861328,218.75,214.45278930664062,866200
2020-10-19,218.55999755859375,219.82000732421875,213.3800048828125,213.6699981689453,209.47259521484375,1056400
2020-10-20,214.3000030517578,218.8699951171875,214.1199951171875,215.8699951171875,211.62937927246094,594600
2020-10-21,214.5,216.08999633789062,212.50999450683594,212.55999755859375,208.3843994140625,1349100
2020-10-22,213.11000061035156,216.58999633789062,211.6699981689453,213.1300048828125,208.94320678710938,1219400
2020-10-23,213.5,216.27000427246094,213.5,215.39999389648438,211.16859436035156,801300
2020-10-26,212.57000732421875,212.61000061035156,208.9199981689453,210.66000366210938,206.52174377441406,1158100
2020-10-27,210.83999633789062,210.83999633789062,203.35000610351562,203.63999938964844,199.6396484375,1771200
2020-10-28,197.42999267578125,201.50999450683594,196.14999389648438,198.11000061035156,194.21824645996094,2077700
2020-10-29,197.77000427246094,208.4499969482422,197.77000427246094,205.6199951171875,201.58071899414062,2082700
2020-10-30,204.4499969482422,209.19000244140625,204.4499969482422,209.1199951171875,205.011962890625,2214300
2020-11-02,211.83999633789062,215.13999938964844,208.88999938964844,215.05999755859375,210.8352813720703,1740300
2020-11-03,217.82000732421875,224.8800048828125,217.13999938964844,223.5,219.10948181152344,2096500
2020-11-04,225.4199981689453,229.27999877929688,220.75,220.7899932861328,216.4527130126953,1967700
2020-11-05,222.6699981689453,228.14999389648438,222.2899932861328,225.7899932861328,222.30093383789062,1305900
2020-11-06,224.39999389648438,225.57000732421875,222.60000610351562,223.16000366210938,219.71156311035156,906000
2020-11-09,235.9499969482422,243.82000732421875,228.91000366210938,230.4199981689453,226.85939025878906,1842600
2020-11-10,231.7100067138672,236.47999572753906,229.33999633789062,236.17999267578125,232.5303955078125,1691200
2020-11-11,239.02000427246094,239.02000427246094,230.92999267578125,233.08999633789062,229.48812866210938,1272000
2020-11-12,232.2100067138672,233.52000427246094,228.8300018310547,230.66000366210938,227.09568786621094,974000
2020-11-13,231.0399932861328,239.9600067138672,231.0399932861328,239.25999450683594,235.5627899169922,1950100
2020-11-16,241.33999633789062,247.25,240.7100067138672,246.77000427246094,242.95672607421875,1382300
2020-11-17,244.3300018310547,245.7899932861328,241.3300018310547,245.63999938964844,241.84420776367188,900200
2020-11-18,245.50999450683594,247.97999572753906,241.80999755859375,241.8699951171875,238.1324462890625,1240200
2020-11-19,240.94000244140625,242.7899932861328,237.75,242.10000610351562,238.35890197753906,959500
2020-11-20,242.14999389648438,243.8699951171875,240.25,240.8000030517578,237.07899475097656,810200
2020-11-23,243.3300018310547,244.4499969482422,239.74000549316406,242.85000610351562,239.09732055664062,1601500
2020-11-24,245.25999450683594,245.92999267578125,241.3699951171875,242.52000427246094,238.77243041992188,1241600
2020-11-25,242.5500030517578,242.72000122070312,238.4600067138672,241.4600067138672,237.72879028320312,1340900
2020-11-27,242.52999877929688,244.02000427246094,240.72000122070312,242.72000122070312,238.9693145751953,537200
2020-11-30,241.83999633789062,244.49000549316406,236.77999877929688,237.02000427246094,233.35740661621094,2149000
2020-12-01,240.39999389648438,243.3699951171875,238.39999389648438,238.75,235.0606689453125,1822900
2020-12-02,237.8800048828125,241.0,237.49000549316406,239.6699981689453,235.96646118164062,1180100
2020-12-03,241.0500030517578,242.22999572753906,236.60000610351562,237.14999389648438,233.48538208007812,1308700
2020-12-04,237.69000244140625,240.3800048828125,237.69000244140625,240.19000244140625,236.47842407226562,906200
2020-12-07,239.0,240.1999969482422,237.1300048828125,239.05999755859375,235.36585998535156,904300
2020-12-08,237.38999938964844,239.6699981689453,237.02000427246094,238.6699981689453,234.9818878173828,932500
2020-12-09,238.4600067138672,241.5800018310547,238.0399932861328,240.86000061035156,237.1380615234375,972000
2020-12-10,239.0,240.3300018310547,235.86000061035156,236.5,232.84544372558594,1212100
2020-12-11,234.88999938964844,237.3000030517578,234.35000610351562,235.25,231.61476135253906,1161200
2020-12-14,236.97999572753906,237.0399932861328,228.89999389648438,229.25,225.7074737548828,2004900
2020-12-15,231.08999633789062,232.07000732421875,227.77000427246094,229.8000030517578,226.2489776611328,1205900
2020-12-16,230.19000244140625,230.72000122070312,226.69000244140625,228.6999969482422,225.16595458984375,1081800
2020-12-17,230.1199951171875,231.00999450683594,227.99000549316406,230.69000244140625,227.12522888183594,1097100
2020-12-18,230.75,233.02999877929688,228.82000732421875,232.38999938964844,228.7989501953125,2162200
2020-12-21,228.24000549316406,231.63999938964844,226.08999633789062,230.13999938964844,226.58372497558594,891600
2020-12-22,229.75999450683594,232.50999450683594,229.52000427246094,230.5,226.9381561279297,806200
2020-12-23,231.9199981689453,234.1999969482422,230.5,233.1199951171875,229.51766967773438,1209200
2020-12-24,233.22000122070312,234.94000244140625,231.6300048828125,234.38999938964844,230.76803588867188,383100
2020-12-28,236.22000122070312,238.47000122070312,235.19000244140625,236.7100067138672,233.0522003173828,785100
2020-12-29,236.92999267578125,238.3699951171875,232.4499969482422,233.99000549316406,230.37423706054688,929900
2020-12-30,234.33999633789062,236.94000244140625,234.0,235.97999572753906,232.3334503173828,665900
2020-12-31,236.4499969482422,238.0500030517578,234.38999938964844,237.61000061035156,233.9382781982422,698300
2021-01-04,238.30999755859375,239.82000732421875,231.17999267578125,233.44000244140625,229.83273315429688,1558300
2021-01-05,233.0,237.5800018310547,232.8300018310547,235.7100067138672,232.06765747070312,1368500
2021-01-06,235.5399932861328,244.5500030517578,235.5399932861328,243.35000610351562,239.589599609375,1199400
2021-01-07,245.0,250.02999877929688,244.3000030517578,249.85000610351562,245.98915100097656,1350700
2021-01-08,250.77000427246094,257.70001220703125,248.77999877929688,254.0399932861328,250.11439514160156,1563200
2021-01-11,252.22999572753906,256.70001220703125,252.0,254.3699951171875,250.4392852783203,832200
2021-01-12,253.83999633789062,257.8599853515625,252.0500030517578,256.44000244140625,252.47732543945312,1015300
2021-01-13,257.8599853515625,258.1700134277344,252.88999938964844,254.47999572753906,250.54762268066406,1029600
2021-01-14,254.82000732421875,256.05999755859375,251.8800048828125,252.4600067138672,248.55882263183594,690000
2021-01-15,250.61000061035156,253.24000549316406,248.10000610351562,252.9499969482422,249.04124450683594,1065500
2021-01-19,254.39999389648438,256.4599914550781,249.52999877929688,249.83999633789062,245.9792938232422,1038000
2021-01-20,250.9499969482422,253.91000366210938,247.8800048828125,253.42999267578125,249.51380920410156,1077000
2021-01-21,250.7100067138672,251.91000366210938,245.1300048828125,245.36000061035156,241.5685272216797,1148000
2021-01-22,245.02999877929688,245.6300048828125,240.67999267578125,244.22000122070312,240.44615173339844,1205500
2021-01-25,242.25999450683594,246.47999572753906,240.0800018310547,245.9600067138672,242.15927124023438,1300700
2021-01-26,246.88999938964844,247.13999938964844,237.44000244140625,238.08999633789062,234.41087341308594,1194900
2021-01-27,234.2100067138672,241.0800018310547,230.14999389648438,235.63999938964844,231.9987335205078,1708600
2021-01-28,239.10000610351562,245.10000610351562,234.38999938964844,241.7899932861328,238.05368041992188,1297500
2021-01-29,239.42999267578125,242.33999633789062,236.10000610351562,236.6199951171875,232.96356201171875,1413100
2021-02-01,238.24000549316406,241.11000061035156,237.9199981689453,239.91000366210938,236.2027587890625,928800
2021-02-02,241.0,248.22000122070312,240.72000122070312,246.35000610351562,242.54324340820312,1277100
2021-02-03,246.74000549316406,247.7899932861328,244.52000427246094,246.25,242.44479370117188,813200
2021-02-04,246.36000061035156,248.57000732421875,243.77000427246094,245.57000732421875,242.751220703125,1225500
2021-02-05,247.33999633789062,249.5399932861328,245.6300048828125,245.66000366210938,242.84019470214844,972400
2021-02-08,246.0800018310547,246.39999389648438,240.77999877929688,243.8000030517578,241.0015411376953,919400
2021-02-09,244.07000732421875,247.07000732421875,241.64999389648438,245.82000732421875,242.99835205078125,820500
2021-02-10,246.88999938964844,247.9600067138672,244.22999572753906,245.2899932861328,242.47442626953125,747400
2021-02-11,245.60000610351562,249.41000366210938,244.88999938964844,248.91000366210938,246.05288696289062,997300
2021-02-12,248.35000610351562,255.97999572753906,248.13999938964844,254.83999633789062,251.91481018066406,1303100
2021-02-16,256.3299865722656,258.3999938964844,254.25999450683594,256.3999938964844,253.4569091796875,1325000
2021-02-17,251.92999267578125,254.82000732421875,250.5399932861328,253.02999877929688,250.12559509277344,920800
2021-02-18,251.11000061035156,252.61000061035156,247.05999755859375,251.7100067138672,248.82073974609375,938500
2021-02-19,252.88999938964844,258.92999267578125,252.5,258.0299987792969,255.0681915283203,976100
2021-02-22,257.5,262.07000732421875,256.2099914550781,260.239990234375,257.2528076171875,1323400
2021-02-23,260.79998779296875,262.1700134277344,255.89999389648438,257.8900146484375,254.92982482910156,957600
2021-02-24,257.20001220703125,264.1099853515625,256.6099853515625,261.7799987792969,258.7751770019531,974000
2021-02-25,257.6600036621094,261.0400085449219,252.4199981689453,254.10000610351562,251.18331909179688,2629600
2021-02-26,255.27999877929688,257.2099914550781,251.41000366210938,252.05999755859375,249.16673278808594,1389300
2021-03-01,255.58999633789062,260.010009765625,254.8000030517578,257.8299865722656,254.8704833984375,1255300
2021-03-02,256.80999755859375,258.6400146484375,255.72999572753906,256.3800048828125,253.43714904785156,1708600
2021-03-03,255.60000610351562,257.17999267578125,253.6300048828125,254.11000061035156,251.1931915283203,1076600
2021-03-04,253.5,254.64999389648438,240.9600067138672,244.7100067138672,241.90110778808594,1873600
2021-03-05,247.22999572753906,257.20001220703125,243.16000366210938,256.0,253.06149291992188,1404800
2021-03-08,257.3299865722656,264.8599853515625,255.8300018310547,259.2200012207031,256.24456787109375,995400
2021-03-09,260.8800048828125,263.260009765625,258.9599914550781,259.1099853515625,256.1357727050781,1260900
2021-03-10,260.6099853515625,262.5799865722656,258.17999267578125,259.2900085449219,256.3137512207031,1468700
2021-03-11,260.760009765625,262.55999755859375,259.29998779296875,260.75,257.7569885253906,1008600
2021-03-12,262.30999755859375,264.3599853515625,261.29998779296875,261.44000244140625,258.4390869140625,861900
2021-03-15,261.3800048828125,261.5799865722656,255.8000030517578,260.2699890136719,257.282470703125,983900
2021-03-16,260.760009765625,260.8900146484375,254.19000244140625,256.3900146484375,253.44703674316406,1291400
2021-03-17,256.8900146484375,260.42999267578125,254.83999633789062,258.1600036621094,255.1967010498047,847600
2021-03-18,258.1600036621094,264.44000244140625,257.6400146484375,263.07000732421875,260.0503845214844,1110600
2021-03-19,262.8900146484375,263.70001220703125,258.6000061035156,260.4599914550781,257.4703369140625,2112400
2021-03-22,267.82000732421875,269.9599914550781,259.5799865722656,260.6199951171875,257.62847900390625,2261000
2021-03-23,258.6400146484375,263.79998779296875,258.3299865722656,260.2699890136719,257.282470703125,1260300
2021-03-24,261.1499938964844,267.1199951171875,261.1499938964844,264.30999755859375,261.276123046875,871100
2021-03-25,264.30999755859375,268.3399963378906,260.5199890136719,268.0,264.9237365722656,1201100
2021-03-26,268.57000732421875,273.05999755859375,267.04998779296875,272.9100036621094,269.7774353027344,940000
2021-03-29,272.4800109863281,273.8800048828125,268.57000732421875,270.989990234375,267.8794250488281,826300
2021-03-30,269.2799987792969,272.0,269.2799987792969,270.2900085449219,267.1874694824219,885600
2021-03-31,269.989990234375,271.8500061035156,268.20001220703125,268.5199890136719,265.43780517578125,1379000
2021-04-01,270.3500061035156,271.8599853515625,268.8399963378906,271.17999267578125,268.0672607421875,914800
2021-04-05,273.3399963378906,276.1000061035156,272.6499938964844,274.6300048828125,271.4776611328125,821500
2021-04-06,275.1600036621094,276.1499938964844,270.9599914550781,271.2200012207031,268.1067810058594,943200
2021-04-07,271.6199951171875,272.3599853515625,269.4800109863281,271.4800109863281,268.36383056640625,976600
2021-04-08,271.55999755859375,272.0299987792969,267.0400085449219,267.6700134277344,264.5975341796875,1331600
2021-04-09,268.8800048828125,272.5,267.1199951171875,272.489990234375,269.3622131347656,992400
2021-04-12,271.2799987792969,273.489990234375,271.1700134277344,271.54998779296875,268.4329833984375,917600
2021-04-13,270.25,271.0,267.57000732421875,270.3299865722656,267.22698974609375,752500
2021-04-14,271.1499938964844,273.2799987792969,270.489990234375,271.8399963378906,268.71966552734375,608400
2021-04-15,272.1099853515625,274.4599914550781,271.6499938964844,272.1400146484375,269.0162353515625,794500
2021-04-16,274.510009765625,274.79998779296875,269.9599914550781,270.8599853515625,267.75091552734375,1484200
2021-04-19,270.54998779296875,270.6700134277344,268.20001220703125,270.4599914550781,267.3554992675781,911800
2021-04-20,272.2699890136719,278.3699951171875,270.8599853515625,273.30999755859375,270.1728210449219,1385400
2021-04-21,272.80999755859375,282.7099914550781,272.67999267578125,280.4599914550781,277.24072265625,1685800
2021-04-22,278.70001220703125,283.510009765625,277.8699951171875,278.5400085449219,275.3427429199219,993700
2021-04-23,279.6300048828125,283.1199951171875,278.5899963378906,282.0,278.7630920410156,836400
2021-04-26,282.55999755859375,285.1199951171875,280.92999267578125,281.1400146484375,277.9129638671875,914200
2021-04-27,282.67999267578125,283.489990234375,280.6700134277344,281.8500061035156,278.6147766113281,1095700
2021-04-28,281.6700134277344,287.42999267578125,281.6700134277344,284.0899963378906,280.82904052734375,1119200
2021-04-29,287.20001220703125,287.20001220703125,280.0,280.70001220703125,277.47796630859375,1632700
2021-04-30,280.3699951171875,281.0899963378906,276.92999267578125,279.239990234375,276.0347595214844,1638900
2021-05-03,281.510009765625,284.8399963378906,281.3599853515625,283.05999755859375,279.8108825683594,813500
2021-05-04,282.6199951171875,288.07000732421875,282.17999267578125,287.67999267578125,284.3778381347656,1314600
2021-05-05,289.8399963378906,291.07000732421875,286.5199890136719,287.010009765625,283.715576171875,1163100
2021-05-06,287.010009765625,287.7699890136719,284.8800048828125,286.9700012207031,284.6579284667969,1093000
2021-05-07,287.8699951171875,290.260009765625,285.79998779296875,289.80999755859375,287.47503662109375,943600
2021-05-10,291.489990234375,295.1400146484375,290.2200012207031,290.3500061035156,288.01068115234375,933800
2021-05-11,288.29998779296875,289.95001220703125,285.0,286.6600036621094,284.35040283203125,1282500
2021-05-12,285.9599914550781,287.0400085449219,281.2300109863281,281.70001220703125,279.4303894042969,1209500
2021-05-13,282.7900085449219,287.8299865722656,282.4200134277344,287.010009765625,284.6976013183594,767500
2021-05-14,287.69000244140625,291.8399963378906,287.19000244140625,289.8299865722656,287.4948425292969,795900
2021-05-17,289.2699890136719,290.1499938964844,284.4599914550781,285.739990234375,283.43780517578125,993500
2021-05-18,286.4700012207031,286.7300109863281,280.0899963378906,280.2200012207031,277.9623107910156,1194300
2021-05-19,277.0,279.7300109863281,274.1700134277344,279.45001220703125,277.198486328125,840900
2021-05-20,279.1400146484375,279.8800048828125,275.8900146484375,276.9100036621094,274.678955078125,1508400
2021-05-21,278.5799865722656,280.95001220703125,276.6499938964844,277.3399963378906,275.10546875,1179300
2021-05-24,278.7300109863281,280.9800109863281,276.2300109863281,280.4800109863281,278.22021484375,1295400
2021-05-25,281.2300109863281,283.8800048828125,277.75,277.9599914550781,275.7204895019531,1451100
2021-05-26,277.9700012207031,283.1499938964844,276.92999267578125,279.6499938964844,277.3968811035156,921200
2021-05-27,281.989990234375,282.07000732421875,278.5400085449219,279.3299865722656,277.0794372558594,1422700
2021-05-28,279.79998779296875,281.7300109863281,279.0299987792969,280.8999938964844,278.63677978515625,911300
2021-06-01,283.32000732421875,284.2799987792969,281.1099853515625,281.44000244140625,279.1724548339844,868200
2021-06-02,281.95001220703125,282.0899963378906,278.739990234375,279.1300048828125,276.8810729980469,959800
2021-06-03,278.0,281.67999267578125,277.2099914550781,279.57000732421875,277.3175354003906,1170800
2021-06-04,281.04998779296875,281.2900085449219,277.67999267578125,279.29998779296875,277.0496826171875,845300
2021-06-07,280.0,280.0,274.79998779296875,274.82000732421875,272.6058044433594,927600
2021-06-08,274.7099914550781,276.6199951171875,271.1600036621094,275.4599914550781,273.2406311035156,1045000
2021-06-09,275.5400085449219,275.989990234375,273.6199951171875,273.760009765625,271.5543518066406,818400
2021-06-10,275.45001220703125,276.1600036621094,269.489990234375,270.1199951171875,267.94366455078125,1337900
2021-06-11,271.6099853515625,272.2799987792969,270.1099853515625,271.489990234375,269.3026123046875,1172100
2021-06-14,271.30999755859375,273.0,270.70001220703125,271.5199890136719,269.3323669433594,985000
2021-06-15,272.04998779296875,274.57000732421875,270.92999267578125,273.2300109863281,271.02862548828125,1169400
2021-06-16,273.2900085449219,273.3999938964844,270.6099853515625,271.3999938964844,269.2133483886719,1024000
2021-06-17,271.32000732421875,271.67999267578125,264.3800048828125,266.9200134277344,264.7694396972656,1189800
2021-06-18,263.5299987792969,264.80999755859375,261.30999755859375,261.42999267578125,259.32366943359375,1923100
2021-06-21,263.010009765625,266.6700134277344,263.010009765625,264.760009765625,262.6268615722656,1299600
2021-06-22,265.3599853515625,266.8999938964844,263.8500061035156,264.0799865722656,261.9523010253906,1271100
2021-06-23,264.8500061035156,265.6099853515625,262.79998779296875,263.20001220703125,261.07940673828125,1030700
2021-06-24,264.0199890136719,265.6400146484375,262.7799987792969,264.94000244140625,262.8053894042969,1184400
2021-06-25,266.0299987792969,267.8399963378906,265.260009765625,265.8500061035156,263.70806884765625,1452100
2021-06-28,266.6600036621094,266.70001220703125,263.0,263.510009765625,261.3869323730469,963800
2021-06-29,263.4800109863281,265.0,261.1499938964844,262.0899963378906,259.9783630371094,1658200
2021-06-30,262.7699890136719,265.7699890136719,262.2799987792969,265.4100036621094,263.2716064453125,1282900
2021-07-01,266.67999267578125,269.4200134277344,266.4599914550781,269.2799987792969,267.11041259765625,1192500
2021-07-02,269.3699951171875,271.8800048828125,268.6199951171875,270.9100036621094,268.727294921875,1433400
2021-07-06,270.1300048828125,271.2300109863281,265.4599914550781,269.3399963378906,267.1699523925781,1796800
2021-07-07,268.42999267578125,274.5199890136719,268.2900085449219,273.3500061035156,271.14764404296875,1354100
2021-07-08,265.2300109863281,267.2200012207031,253.11000061035156,253.77999877929688,251.7353057861328,3737800
2021-07-09,264.30999755859375,265.5299987792969,260.0,263.6400146484375,261.5158996582031,1880900
2021-07-12,261.17999267578125,262.9700012207031,259.7699890136719,261.7900085449219,259.6807861328125,1000700
2021-07-13,261.05999755859375,262.67999267578125,260.6499938964844,261.2799987792969,259.1748962402344,897700
2021-07-14,262.4599914550781,263.67999267578125,261.4200134277344,261.760009765625,259.6510314941406,1084000
2021-07-15,260.0,264.2200012207031,260.0,263.3999938964844,261.2778015136719,1310900
2021-07-16,264.0299987792969,264.29998779296875,260.4800109863281,260.54998779296875,258.45074462890625,1724700
2021-07-19,255.0,256.30999755859375,252.25,253.82000732421875,251.77499389648438,1343100
2021-07-20,254.2899932861328,258.489990234375,254.2899932861328,256.8299865722656,254.76072692871094,995300
2021-07-21,258.010009765625,261.6300048828125,258.010009765625,260.6499938964844,258.5499572753906,1346800
2021-07-22,265.1700134277344,266.3800048828125,263.07000732421875,263.8999938964844,261.7737731933594,1303000
2021-07-23,264.3999938964844,266.489990234375,263.8299865722656,265.32000732421875,263.1823425292969,1039900
2021-07-26,264.7799987792969,267.0899963378906,263.3500061035156,265.2799987792969,263.1426696777344,899900
2021-07-27,263.19000244140625,266.8999938964844,262.010009765625,262.92999267578125,260.81158447265625,982900
2021-07-28,262.7099914550781,263.5799865722656,253.6999969482422,256.9200134277344,254.85003662109375,1507800
2021-07-29,257.6099853515625,260.3800048828125,255.89999389648438,256.0400085449219,253.97711181640625,1011000
2021-07-30,255.77999877929688,257.8900146484375,255.10000610351562,257.8299865722656,255.75267028808594,1044700
2021-08-02,259.0799865722656,261.3699951171875,255.41000366210938,256.1600036621094,254.0961456298828,829900
2021-08-03,256.9200134277344,260.3999938964844,255.88999938964844,258.739990234375,256.65533447265625,769300
2021-08-04,257.1499938964844,258.0899963378906,252.6699981689453,253.60000610351562,251.55677795410156,1054100
2021-08-05,254.7899932861328,256.3800048828125,252.75,254.47000122070312,252.4197540283203,983500
2021-08-06,254.5,257.3299865722656,254.0500030517578,256.010009765625,255.03981018066406,1001900
2021-08-09,255.33999633789062,256.5400085449219,254.6999969482422,255.6699981689453,254.70108032226562,858500
2021-08-10,256.3900146484375,260.4200134277344,256.17999267578125,259.07000732421875,258.08819580078125,933500
2021-08-11,259.82000732421875,266.239990234375,259.2699890136719,265.7099914550781,264.7030334472656,1395200
2021-08-12,264.8500061035156,269.239990234375,264.75,269.010009765625,267.99053955078125,1124600
2021-08-13,269.05999755859375,269.9700012207031,267.0799865722656,268.9200134277344,267.90087890625,1072900
2021-08-16,268.7099914550781,270.2099914550781,266.82000732421875,269.7300109863281,268.7077941894531,1084300
2021-08-17,268.8999938964844,268.8999938964844,263.57000732421875,266.7300109863281,265.71917724609375,912300
2021-08-18,265.9599914550781,269.8999938964844,265.239990234375,265.2900085449219,264.2846374511719,862900
2021-08-19,262.95001220703125,266.6600036621094,260.45001220703125,262.20001220703125,261.20635986328125,1127000
2021-08-20,262.6600036621094,263.80999755859375,261.489990234375,262.2699890136719,261.27606201171875,724000
2021-08-23,262.989990234375,266.6000061035156,262.5299987792969,263.6099853515625,262.6109619140625,743200
2021-08-24,263.6499938964844,264.239990234375,258.989990234375,259.42999267578125,258.44683837890625,1547800
2021-08-25,259.3999938964844,262.04998779296875,258.6099853515625,261.1600036621094,260.1702880859375,1257300
2021-08-26,261.32000732421875,263.260009765625,257.3599853515625,259.55999755859375,258.5763244628906,1066700
2021-08-27,260.19000244140625,262.010009765625,259.6499938964844,260.80999755859375,259.82159423828125,772000
2021-08-30,260.9100036621094,260.9599914550781,257.67999267578125,258.2300109863281,257.25140380859375,1026300
2021-08-31,258.7699890136719,258.95001220703125,252.0500030517578,253.5399932861328,252.5791473388672,1932700
2021-09-01,253.3800048828125,254.9499969482422,250.5500030517578,252.25,251.29403686523438,1504700
2021-09-02,252.64999389648438,254.82000732421875,252.42999267578125,253.67999267578125,252.71861267089844,1057700
2021-09-03,252.6699981689453,253.64999389648438,249.4199981689453,250.39999389648438,249.4510498046875,1317700
2021-09-07,250.25,251.2899932861328,247.3300018310547,248.14999389648438,247.20957946777344,1284900
2021-09-08,248.3800048828125,250.64999389648438,246.88999938964844,249.6300048828125,248.68397521972656,1075600
2021-09-09,249.1999969482422,249.80999755859375,246.67999267578125,247.6199951171875,246.68157958984375,924600
2021-09-10,248.72999572753906,249.6199951171875,246.88999938964844,247.14999389648438,246.21336364746094,1231900
2021-09-13,249.3300018310547,249.61000061035156,243.66000366210938,245.5399932861328,244.60946655273438,1283100
2021-09-14,246.0,246.0,241.9600067138672,244.7899932861328,243.8623046875,1696600
2021-09-15,245.14999389648438,249.1999969482422,245.1300048828125,248.6199951171875,247.67779541015625,1846100
2021-09-16,249.25,250.61000061035156,247.6199951171875,248.0,247.06015014648438,1092300
2021-09-17,246.91000366210938,248.8699951171875,245.14999389648438,246.0399932861328,245.10757446289062,2296300
2021-09-20,243.0500030517578,243.6300048828125,239.5800018310547,241.55999755859375,240.64454650878906,1311100
2021-09-21,244.25,244.25,238.6199951171875,239.24000549316406,238.33335876464844,1208900
2021-09-22,240.2100067138672,242.8800048828125,239.13999938964844,239.52000427246094,238.61228942871094,1068800
2021-09-23,240.88999938964844,243.3699951171875,240.66000366210938,242.1699981689453,241.2522430419922,1331500
2021-09-24,242.27999877929688,246.6999969482422,241.83999633789062,245.07000732421875,244.14126586914062,1178100
2021-09-27,245.10000610351562,249.1300048828125,245.08999633789062,245.6199951171875,244.6891632080078,1249000
2021-09-28,245.22000122070312,246.50999450683594,243.19000244140625,245.22000122070312,244.29067993164062,1374100
2021-09-29,245.27999877929688,246.69000244140625,243.83999633789062,244.24000549316406,243.3144073486328,1388400
2021-09-30,245.61000061035156,245.97999572753906,239.1699981689453,239.25,238.3433074951172,1210200
2021-10-01,240.6699981689453,244.91000366210938,239.0800018310547,243.5399932861328,242.61705017089844,1033700
2021-10-04,245.97000122070312,249.02999877929688,245.5,247.8800048828125,246.94061279296875,1620400
2021-10-05,248.8300018310547,257.0799865722656,247.7899932861328,255.13999938964844,254.173095703125,1676600
2021-10-06,252.75,263.3699951171875,252.61000061035156,262.5299987792969,261.53509521484375,1984500
2021-10-07,264.7699890136719,265.8800048828125,259.260009765625,259.6600036621094,258.67596435546875,988400
2021-10-08,260.7099914550781,265.25,260.2900085449219,264.8800048828125,263.8761901855469,1096900
2021-10-11,264.79998779296875,267.9700012207031,264.07000732421875,264.44000244140625,263.4378356933594,1356100
2021-10-12,263.6700134277344,264.5899963378906,260.7200012207031,261.07000732421875,260.08062744140625,1091700
2021-10-13,261.1000061035156,264.0,258.8900146484375,262.25,261.2561340332031,929000
2021-10-14,264.5299987792969,270.1600036621094,263.4700012207031,269.8299865722656,268.8074035644531,1328700
2021-10-15,271.5899963378906,277.1700134277344,270.67999267578125,275.5799865722656,274.5356140136719,1135600
2021-10-18,274.19000244140625,276.4700012207031,273.1300048828125,275.75,274.7049865722656,742500
2021-10-19,277.80999755859375,277.80999755859375,274.2900085449219,274.9800109863281,273.93792724609375,938600
2021-10-20,275.0,280.010009765625,274.2300109863281,279.260009765625,278.2016906738281,844900
2021-10-21,281.989990234375,286.69000244140625,281.9599914550781,282.79998779296875,281.7282409667969,1352300
2021-10-22,282.79998779296875,288.8500061035156,282.45001220703125,286.5400085449219,285.4541015625,1110400
2021-10-25,286.8599853515625,290.5199890136719,285.94000244140625,287.3299865722656,286.2410888671875,1250000
2021-10-26,288.67999267578125,290.010009765625,286.3599853515625,286.739990234375,285.6533203125,1244300
2021-10-27,290.1700134277344,293.6099853515625,287.04998779296875,287.05999755859375,285.97210693359375,1520400
2021-10-28,290.1300048828125,293.5799865722656,290.04998779296875,293.1700134277344,292.0589904785156,1366000
2021-10-29,291.3999938964844,296.05999755859375,290.8699951171875,293.04998779296875,291.9394226074219,984000
2021-11-01,293.3699951171875,294.30999755859375,286.0400085449219,288.69000244140625,287.595947265625,893900
2021-11-02,287.8599853515625,288.989990234375,285.32000732421875,286.0199890136719,284.9360656738281,1468400
2021-11-03,285.6700134277344,287.95001220703125,282.9599914550781,287.6199951171875,286.5299987792969,666400
2021-11-04,287.2300109863281,287.5199890136719,283.5799865722656,284.54998779296875,284.54998779296875,698100
2021-11-05,286.95001220703125,288.69000244140625,283.739990234375,283.8999938964844,283.8999938964844,1269500
2021-11-08,285.6600036621094,285.6600036621094,282.739990234375,284.6400146484375,284.6400146484375,583900
2021-11-09,284.2900085449219,285.6300048828125,282.07000732421875,284.6000061035156,284.6000061035156,1040800
2021-11-10,284.6000061035156,285.739990234375,281.0,281.7099914550781,281.7099914550781,694900
2021-11-11,280.0400085449219,280.0400085449219,274.5,275.9100036621094,275.9100036621094,1375800
2021-11-12,276.0,278.0,274.6300048828125,275.5899963378906,275.5899963378906,1298300
2021-11-15,277.5,277.92999267578125,274.5400085449219,275.3999938964844,275.3999938964844,936500
2021-11-16,275.0,278.239990234375,273.8900146484375,273.9700012207031,273.9700012207031,893900
2021-11-17,273.9700012207031,276.92999267578125,272.6099853515625,274.6000061035156,274.6000061035156,1114700
2021-11-18,275.1400146484375,277.82000732421875,273.7699890136719,275.82000732421875,275.82000732421875,818900
2021-11-19,276.0799865722656,276.0799865722656,272.5899963378906,273.7200012207031,273.7200012207031,957800
2021-11-22,274.3399963378906,279.6300048828125,273.9800109863281,277.05999755859375,277.05999755859375,803700
2021-11-23,276.6700134277344,279.8599853515625,274.67999267578125,279.7300109863281,279.7300109863281,1534500
2021-11-24,277.7099914550781,279.9700012207031,277.0299987792969,277.7799987792969,277.7799987792969,810400
2021-11-26,271.25,271.8399963378906,266.8500061035156,269.6499938964844,269.6499938964844,973500
2021-11-29,272.42999267578125,272.8999938964844,268.5799865722656,268.739990234375,268.739990234375,1129600
2021-11-30,266.2900085449219,269.2300109863281,264.6000061035156,265.2699890136719,265.2699890136719,1720300
2021-12-01,268.8999938964844,277.760009765625,267.70001220703125,269.05999755859375,269.05999755859375,2017900
2021-12-02,270.67999267578125,282.04998779296875,269.4800109863281,278.82000732421875,278.82000732421875,2057300
2021-12-03,280.8299865722656,286.6000061035156,278.1400146484375,281.239990234375,281.239990234375,2138200
1 Date Open High Low Close Adj Close Volume
2 2020-07-24 187.00999450683594 188.36000061035156 186.6199951171875 187.00999450683594 182.4436492919922 1099300
3 2020-07-27 186.47000122070312 190.74000549316406 185.1699981689453 189.92999267578125 185.29234313964844 1418300
4 2020-07-28 189.3300018310547 189.91000366210938 184.2100067138672 185.10000610351562 180.58030700683594 1850700
5 2020-07-29 188.07000732421875 193.8800048828125 185.19000244140625 192.82000732421875 188.11181640625 2315500
6 2020-07-30 190.9600067138672 191.0800018310547 186.14999389648438 188.8699951171875 184.2582550048828 1631700
7 2020-07-31 190.9600067138672 193.22000122070312 184.9199981689453 192.2100067138672 187.51670837402344 1746200
8 2020-08-03 192.3800048828125 193.17999267578125 188.55999755859375 190.47000122070312 185.81918334960938 1224300
9 2020-08-04 189.4600067138672 192.5500030517578 189.02999877929688 192.38999938964844 187.69229125976562 1319900
10 2020-08-05 193.92999267578125 194.72999572753906 192.2100067138672 193.05999755859375 188.345947265625 1129900
11 2020-08-06 191.77999877929688 196.39999389648438 191.5399932861328 195.77000427246094 191.92422485351562 1388400
12 2020-08-07 195.07000732421875 199.35000610351562 195.07000732421875 198.99000549316406 195.08099365234375 1375400
13 2020-08-10 201.0 204.61000061035156 200.42999267578125 204.5 200.48272705078125 1942700
14 2020-08-11 206.77000427246094 211.72000122070312 205.77999877929688 206.0800018310547 202.0316925048828 1891800
15 2020-08-12 207.0 208.35000610351562 204.80999755859375 204.85000610351562 200.8258514404297 1397200
16 2020-08-13 203.77000427246094 205.1699981689453 203.1199951171875 204.3800048828125 200.36509704589844 806900
17 2020-08-14 204.25 208.3000030517578 203.4499969482422 206.61000061035156 202.55128479003906 977800
18 2020-08-17 207.33999633789062 209.9600067138672 206.61000061035156 208.35000610351562 204.25711059570312 998900
19 2020-08-18 208.9499969482422 209.24000549316406 205.58999633789062 206.3300018310547 202.27676391601562 934900
20 2020-08-19 207.25 207.8699951171875 205.32000732421875 205.39999389648438 201.3650360107422 800100
21 2020-08-20 204.0800018310547 207.44000244140625 203.1300048828125 206.22999572753906 202.1787567138672 770700
22 2020-08-21 206.30999755859375 209.7100067138672 205.1300048828125 208.92999267578125 204.82568359375 1573400
23 2020-08-24 212.1199951171875 212.33999633789062 209.72999572753906 212.22000122070312 208.0510711669922 763600
24 2020-08-25 212.5 214.27999877929688 211.52000427246094 213.6199951171875 209.423583984375 1099200
25 2020-08-26 212.52999877929688 214.35000610351562 211.00999450683594 213.0800018310547 208.8941650390625 829800
26 2020-08-27 213.22999572753906 214.52000427246094 212.22000122070312 212.85000610351562 208.668701171875 750600
27 2020-08-28 213.4499969482422 215.3699951171875 212.5800018310547 215.02999877929688 210.80589294433594 677500
28 2020-08-31 214.83999633789062 217.0 212.33999633789062 212.52999877929688 208.35499572753906 1151000
29 2020-09-01 212.42999267578125 215.85000610351562 210.72000122070312 215.3000030517578 211.07058715820312 973700
30 2020-09-02 215.05999755859375 216.52999877929688 213.0399932861328 214.36000061035156 210.1490478515625 1855100
31 2020-09-03 217.00999450683594 217.00999450683594 209.1300048828125 210.58999633789062 206.45309448242188 1485400
32 2020-09-04 212.66000366210938 214.0 206.92999267578125 209.10000610351562 204.99237060546875 1357200
33 2020-09-08 207.8800048828125 209.35000610351562 205.5399932861328 206.75 202.6885528564453 1566900
34 2020-09-09 208.72999572753906 215.52999877929688 208.16000366210938 212.3000030517578 208.1295166015625 3595500
35 2020-09-10 212.9199981689453 215.0 211.77999877929688 213.1699981689453 208.98240661621094 1303700
36 2020-09-11 213.99000549316406 219.1300048828125 213.77999877929688 217.5500030517578 213.27638244628906 1720800
37 2020-09-14 219.5399932861328 221.47000122070312 218.75 220.2899932861328 215.96255493164062 1516400
38 2020-09-15 220.5 222.97999572753906 219.4600067138672 222.02999877929688 217.66836547851562 926100
39 2020-09-16 224.0399932861328 224.99000549316406 220.64999389648438 220.91000366210938 216.5703887939453 1121900
40 2020-09-17 217.72999572753906 224.67999267578125 215.07000732421875 222.94000244140625 218.5605010986328 1070300
41 2020-09-18 222.49000549316406 224.3000030517578 220.17999267578125 221.02999877929688 216.68798828125 1770000
42 2020-09-21 217.1999969482422 218.60000610351562 210.82000732421875 214.30999755859375 210.1000213623047 1279700
43 2020-09-22 215.24000549316406 217.19000244140625 214.4199981689453 216.38999938964844 212.13914489746094 973100
44 2020-09-23 217.7100067138672 220.3300018310547 211.89999389648438 213.42999267578125 209.2373046875 1475400
45 2020-09-24 213.17999267578125 217.25999450683594 211.36000061035156 214.42999267578125 210.2176513671875 939000
46 2020-09-25 215.11000061035156 219.67999267578125 214.42999267578125 219.16000366210938 214.854736328125 946900
47 2020-09-28 221.91000366210938 222.82000732421875 219.8000030517578 221.02000427246094 216.67819213867188 1129900
48 2020-09-29 220.5 221.49000549316406 215.8000030517578 215.80999755859375 211.570556640625 1535900
49 2020-09-30 217.52999877929688 219.0 212.85000610351562 213.99000549316406 209.7863006591797 1669500
50 2020-10-01 215.72999572753906 215.83999633789062 210.5 211.85000610351562 207.68836975097656 1457500
51 2020-10-02 208.97999572753906 216.00999450683594 208.1699981689453 212.66000366210938 208.48245239257812 2294700
52 2020-10-05 215.50999450683594 216.58999633789062 214.2899932861328 215.16000366210938 210.93333435058594 1173300
53 2020-10-06 216.91000366210938 218.25999450683594 213.22999572753906 213.52000427246094 209.32553100585938 987700
54 2020-10-07 214.38999938964844 218.47000122070312 214.38999938964844 216.86000061035156 212.5999298095703 878500
55 2020-10-08 219.57000732421875 220.72000122070312 213.55999755859375 216.38999938964844 212.13914489746094 1584200
56 2020-10-09 219.5 219.6199951171875 216.24000549316406 218.38999938964844 214.09986877441406 730200
57 2020-10-12 219.85000610351562 221.3800048828125 216.92999267578125 217.22999572753906 212.962646484375 1265900
58 2020-10-13 217.0 219.2100067138672 214.4499969482422 214.97999572753906 210.75685119628906 788200
59 2020-10-14 215.97999572753906 219.17999267578125 215.9199981689453 217.35000610351562 213.08030700683594 908200
60 2020-10-15 214.14999389648438 219.77000427246094 213.75999450683594 219.35000610351562 215.041015625 938400
61 2020-10-16 220.5800018310547 221.3800048828125 217.2899932861328 218.75 214.45278930664062 866200
62 2020-10-19 218.55999755859375 219.82000732421875 213.3800048828125 213.6699981689453 209.47259521484375 1056400
63 2020-10-20 214.3000030517578 218.8699951171875 214.1199951171875 215.8699951171875 211.62937927246094 594600
64 2020-10-21 214.5 216.08999633789062 212.50999450683594 212.55999755859375 208.3843994140625 1349100
65 2020-10-22 213.11000061035156 216.58999633789062 211.6699981689453 213.1300048828125 208.94320678710938 1219400
66 2020-10-23 213.5 216.27000427246094 213.5 215.39999389648438 211.16859436035156 801300
67 2020-10-26 212.57000732421875 212.61000061035156 208.9199981689453 210.66000366210938 206.52174377441406 1158100
68 2020-10-27 210.83999633789062 210.83999633789062 203.35000610351562 203.63999938964844 199.6396484375 1771200
69 2020-10-28 197.42999267578125 201.50999450683594 196.14999389648438 198.11000061035156 194.21824645996094 2077700
70 2020-10-29 197.77000427246094 208.4499969482422 197.77000427246094 205.6199951171875 201.58071899414062 2082700
71 2020-10-30 204.4499969482422 209.19000244140625 204.4499969482422 209.1199951171875 205.011962890625 2214300
72 2020-11-02 211.83999633789062 215.13999938964844 208.88999938964844 215.05999755859375 210.8352813720703 1740300
73 2020-11-03 217.82000732421875 224.8800048828125 217.13999938964844 223.5 219.10948181152344 2096500
74 2020-11-04 225.4199981689453 229.27999877929688 220.75 220.7899932861328 216.4527130126953 1967700
75 2020-11-05 222.6699981689453 228.14999389648438 222.2899932861328 225.7899932861328 222.30093383789062 1305900
76 2020-11-06 224.39999389648438 225.57000732421875 222.60000610351562 223.16000366210938 219.71156311035156 906000
77 2020-11-09 235.9499969482422 243.82000732421875 228.91000366210938 230.4199981689453 226.85939025878906 1842600
78 2020-11-10 231.7100067138672 236.47999572753906 229.33999633789062 236.17999267578125 232.5303955078125 1691200
79 2020-11-11 239.02000427246094 239.02000427246094 230.92999267578125 233.08999633789062 229.48812866210938 1272000
80 2020-11-12 232.2100067138672 233.52000427246094 228.8300018310547 230.66000366210938 227.09568786621094 974000
81 2020-11-13 231.0399932861328 239.9600067138672 231.0399932861328 239.25999450683594 235.5627899169922 1950100
82 2020-11-16 241.33999633789062 247.25 240.7100067138672 246.77000427246094 242.95672607421875 1382300
83 2020-11-17 244.3300018310547 245.7899932861328 241.3300018310547 245.63999938964844 241.84420776367188 900200
84 2020-11-18 245.50999450683594 247.97999572753906 241.80999755859375 241.8699951171875 238.1324462890625 1240200
85 2020-11-19 240.94000244140625 242.7899932861328 237.75 242.10000610351562 238.35890197753906 959500
86 2020-11-20 242.14999389648438 243.8699951171875 240.25 240.8000030517578 237.07899475097656 810200
87 2020-11-23 243.3300018310547 244.4499969482422 239.74000549316406 242.85000610351562 239.09732055664062 1601500
88 2020-11-24 245.25999450683594 245.92999267578125 241.3699951171875 242.52000427246094 238.77243041992188 1241600
89 2020-11-25 242.5500030517578 242.72000122070312 238.4600067138672 241.4600067138672 237.72879028320312 1340900
90 2020-11-27 242.52999877929688 244.02000427246094 240.72000122070312 242.72000122070312 238.9693145751953 537200
91 2020-11-30 241.83999633789062 244.49000549316406 236.77999877929688 237.02000427246094 233.35740661621094 2149000
92 2020-12-01 240.39999389648438 243.3699951171875 238.39999389648438 238.75 235.0606689453125 1822900
93 2020-12-02 237.8800048828125 241.0 237.49000549316406 239.6699981689453 235.96646118164062 1180100
94 2020-12-03 241.0500030517578 242.22999572753906 236.60000610351562 237.14999389648438 233.48538208007812 1308700
95 2020-12-04 237.69000244140625 240.3800048828125 237.69000244140625 240.19000244140625 236.47842407226562 906200
96 2020-12-07 239.0 240.1999969482422 237.1300048828125 239.05999755859375 235.36585998535156 904300
97 2020-12-08 237.38999938964844 239.6699981689453 237.02000427246094 238.6699981689453 234.9818878173828 932500
98 2020-12-09 238.4600067138672 241.5800018310547 238.0399932861328 240.86000061035156 237.1380615234375 972000
99 2020-12-10 239.0 240.3300018310547 235.86000061035156 236.5 232.84544372558594 1212100
100 2020-12-11 234.88999938964844 237.3000030517578 234.35000610351562 235.25 231.61476135253906 1161200
101 2020-12-14 236.97999572753906 237.0399932861328 228.89999389648438 229.25 225.7074737548828 2004900
102 2020-12-15 231.08999633789062 232.07000732421875 227.77000427246094 229.8000030517578 226.2489776611328 1205900
103 2020-12-16 230.19000244140625 230.72000122070312 226.69000244140625 228.6999969482422 225.16595458984375 1081800
104 2020-12-17 230.1199951171875 231.00999450683594 227.99000549316406 230.69000244140625 227.12522888183594 1097100
105 2020-12-18 230.75 233.02999877929688 228.82000732421875 232.38999938964844 228.7989501953125 2162200
106 2020-12-21 228.24000549316406 231.63999938964844 226.08999633789062 230.13999938964844 226.58372497558594 891600
107 2020-12-22 229.75999450683594 232.50999450683594 229.52000427246094 230.5 226.9381561279297 806200
108 2020-12-23 231.9199981689453 234.1999969482422 230.5 233.1199951171875 229.51766967773438 1209200
109 2020-12-24 233.22000122070312 234.94000244140625 231.6300048828125 234.38999938964844 230.76803588867188 383100
110 2020-12-28 236.22000122070312 238.47000122070312 235.19000244140625 236.7100067138672 233.0522003173828 785100
111 2020-12-29 236.92999267578125 238.3699951171875 232.4499969482422 233.99000549316406 230.37423706054688 929900
112 2020-12-30 234.33999633789062 236.94000244140625 234.0 235.97999572753906 232.3334503173828 665900
113 2020-12-31 236.4499969482422 238.0500030517578 234.38999938964844 237.61000061035156 233.9382781982422 698300
114 2021-01-04 238.30999755859375 239.82000732421875 231.17999267578125 233.44000244140625 229.83273315429688 1558300
115 2021-01-05 233.0 237.5800018310547 232.8300018310547 235.7100067138672 232.06765747070312 1368500
116 2021-01-06 235.5399932861328 244.5500030517578 235.5399932861328 243.35000610351562 239.589599609375 1199400
117 2021-01-07 245.0 250.02999877929688 244.3000030517578 249.85000610351562 245.98915100097656 1350700
118 2021-01-08 250.77000427246094 257.70001220703125 248.77999877929688 254.0399932861328 250.11439514160156 1563200
119 2021-01-11 252.22999572753906 256.70001220703125 252.0 254.3699951171875 250.4392852783203 832200
120 2021-01-12 253.83999633789062 257.8599853515625 252.0500030517578 256.44000244140625 252.47732543945312 1015300
121 2021-01-13 257.8599853515625 258.1700134277344 252.88999938964844 254.47999572753906 250.54762268066406 1029600
122 2021-01-14 254.82000732421875 256.05999755859375 251.8800048828125 252.4600067138672 248.55882263183594 690000
123 2021-01-15 250.61000061035156 253.24000549316406 248.10000610351562 252.9499969482422 249.04124450683594 1065500
124 2021-01-19 254.39999389648438 256.4599914550781 249.52999877929688 249.83999633789062 245.9792938232422 1038000
125 2021-01-20 250.9499969482422 253.91000366210938 247.8800048828125 253.42999267578125 249.51380920410156 1077000
126 2021-01-21 250.7100067138672 251.91000366210938 245.1300048828125 245.36000061035156 241.5685272216797 1148000
127 2021-01-22 245.02999877929688 245.6300048828125 240.67999267578125 244.22000122070312 240.44615173339844 1205500
128 2021-01-25 242.25999450683594 246.47999572753906 240.0800018310547 245.9600067138672 242.15927124023438 1300700
129 2021-01-26 246.88999938964844 247.13999938964844 237.44000244140625 238.08999633789062 234.41087341308594 1194900
130 2021-01-27 234.2100067138672 241.0800018310547 230.14999389648438 235.63999938964844 231.9987335205078 1708600
131 2021-01-28 239.10000610351562 245.10000610351562 234.38999938964844 241.7899932861328 238.05368041992188 1297500
132 2021-01-29 239.42999267578125 242.33999633789062 236.10000610351562 236.6199951171875 232.96356201171875 1413100
133 2021-02-01 238.24000549316406 241.11000061035156 237.9199981689453 239.91000366210938 236.2027587890625 928800
134 2021-02-02 241.0 248.22000122070312 240.72000122070312 246.35000610351562 242.54324340820312 1277100
135 2021-02-03 246.74000549316406 247.7899932861328 244.52000427246094 246.25 242.44479370117188 813200
136 2021-02-04 246.36000061035156 248.57000732421875 243.77000427246094 245.57000732421875 242.751220703125 1225500
137 2021-02-05 247.33999633789062 249.5399932861328 245.6300048828125 245.66000366210938 242.84019470214844 972400
138 2021-02-08 246.0800018310547 246.39999389648438 240.77999877929688 243.8000030517578 241.0015411376953 919400
139 2021-02-09 244.07000732421875 247.07000732421875 241.64999389648438 245.82000732421875 242.99835205078125 820500
140 2021-02-10 246.88999938964844 247.9600067138672 244.22999572753906 245.2899932861328 242.47442626953125 747400
141 2021-02-11 245.60000610351562 249.41000366210938 244.88999938964844 248.91000366210938 246.05288696289062 997300
142 2021-02-12 248.35000610351562 255.97999572753906 248.13999938964844 254.83999633789062 251.91481018066406 1303100
143 2021-02-16 256.3299865722656 258.3999938964844 254.25999450683594 256.3999938964844 253.4569091796875 1325000
144 2021-02-17 251.92999267578125 254.82000732421875 250.5399932861328 253.02999877929688 250.12559509277344 920800
145 2021-02-18 251.11000061035156 252.61000061035156 247.05999755859375 251.7100067138672 248.82073974609375 938500
146 2021-02-19 252.88999938964844 258.92999267578125 252.5 258.0299987792969 255.0681915283203 976100
147 2021-02-22 257.5 262.07000732421875 256.2099914550781 260.239990234375 257.2528076171875 1323400
148 2021-02-23 260.79998779296875 262.1700134277344 255.89999389648438 257.8900146484375 254.92982482910156 957600
149 2021-02-24 257.20001220703125 264.1099853515625 256.6099853515625 261.7799987792969 258.7751770019531 974000
150 2021-02-25 257.6600036621094 261.0400085449219 252.4199981689453 254.10000610351562 251.18331909179688 2629600
151 2021-02-26 255.27999877929688 257.2099914550781 251.41000366210938 252.05999755859375 249.16673278808594 1389300
152 2021-03-01 255.58999633789062 260.010009765625 254.8000030517578 257.8299865722656 254.8704833984375 1255300
153 2021-03-02 256.80999755859375 258.6400146484375 255.72999572753906 256.3800048828125 253.43714904785156 1708600
154 2021-03-03 255.60000610351562 257.17999267578125 253.6300048828125 254.11000061035156 251.1931915283203 1076600
155 2021-03-04 253.5 254.64999389648438 240.9600067138672 244.7100067138672 241.90110778808594 1873600
156 2021-03-05 247.22999572753906 257.20001220703125 243.16000366210938 256.0 253.06149291992188 1404800
157 2021-03-08 257.3299865722656 264.8599853515625 255.8300018310547 259.2200012207031 256.24456787109375 995400
158 2021-03-09 260.8800048828125 263.260009765625 258.9599914550781 259.1099853515625 256.1357727050781 1260900
159 2021-03-10 260.6099853515625 262.5799865722656 258.17999267578125 259.2900085449219 256.3137512207031 1468700
160 2021-03-11 260.760009765625 262.55999755859375 259.29998779296875 260.75 257.7569885253906 1008600
161 2021-03-12 262.30999755859375 264.3599853515625 261.29998779296875 261.44000244140625 258.4390869140625 861900
162 2021-03-15 261.3800048828125 261.5799865722656 255.8000030517578 260.2699890136719 257.282470703125 983900
163 2021-03-16 260.760009765625 260.8900146484375 254.19000244140625 256.3900146484375 253.44703674316406 1291400
164 2021-03-17 256.8900146484375 260.42999267578125 254.83999633789062 258.1600036621094 255.1967010498047 847600
165 2021-03-18 258.1600036621094 264.44000244140625 257.6400146484375 263.07000732421875 260.0503845214844 1110600
166 2021-03-19 262.8900146484375 263.70001220703125 258.6000061035156 260.4599914550781 257.4703369140625 2112400
167 2021-03-22 267.82000732421875 269.9599914550781 259.5799865722656 260.6199951171875 257.62847900390625 2261000
168 2021-03-23 258.6400146484375 263.79998779296875 258.3299865722656 260.2699890136719 257.282470703125 1260300
169 2021-03-24 261.1499938964844 267.1199951171875 261.1499938964844 264.30999755859375 261.276123046875 871100
170 2021-03-25 264.30999755859375 268.3399963378906 260.5199890136719 268.0 264.9237365722656 1201100
171 2021-03-26 268.57000732421875 273.05999755859375 267.04998779296875 272.9100036621094 269.7774353027344 940000
172 2021-03-29 272.4800109863281 273.8800048828125 268.57000732421875 270.989990234375 267.8794250488281 826300
173 2021-03-30 269.2799987792969 272.0 269.2799987792969 270.2900085449219 267.1874694824219 885600
174 2021-03-31 269.989990234375 271.8500061035156 268.20001220703125 268.5199890136719 265.43780517578125 1379000
175 2021-04-01 270.3500061035156 271.8599853515625 268.8399963378906 271.17999267578125 268.0672607421875 914800
176 2021-04-05 273.3399963378906 276.1000061035156 272.6499938964844 274.6300048828125 271.4776611328125 821500
177 2021-04-06 275.1600036621094 276.1499938964844 270.9599914550781 271.2200012207031 268.1067810058594 943200
178 2021-04-07 271.6199951171875 272.3599853515625 269.4800109863281 271.4800109863281 268.36383056640625 976600
179 2021-04-08 271.55999755859375 272.0299987792969 267.0400085449219 267.6700134277344 264.5975341796875 1331600
180 2021-04-09 268.8800048828125 272.5 267.1199951171875 272.489990234375 269.3622131347656 992400
181 2021-04-12 271.2799987792969 273.489990234375 271.1700134277344 271.54998779296875 268.4329833984375 917600
182 2021-04-13 270.25 271.0 267.57000732421875 270.3299865722656 267.22698974609375 752500
183 2021-04-14 271.1499938964844 273.2799987792969 270.489990234375 271.8399963378906 268.71966552734375 608400
184 2021-04-15 272.1099853515625 274.4599914550781 271.6499938964844 272.1400146484375 269.0162353515625 794500
185 2021-04-16 274.510009765625 274.79998779296875 269.9599914550781 270.8599853515625 267.75091552734375 1484200
186 2021-04-19 270.54998779296875 270.6700134277344 268.20001220703125 270.4599914550781 267.3554992675781 911800
187 2021-04-20 272.2699890136719 278.3699951171875 270.8599853515625 273.30999755859375 270.1728210449219 1385400
188 2021-04-21 272.80999755859375 282.7099914550781 272.67999267578125 280.4599914550781 277.24072265625 1685800
189 2021-04-22 278.70001220703125 283.510009765625 277.8699951171875 278.5400085449219 275.3427429199219 993700
190 2021-04-23 279.6300048828125 283.1199951171875 278.5899963378906 282.0 278.7630920410156 836400
191 2021-04-26 282.55999755859375 285.1199951171875 280.92999267578125 281.1400146484375 277.9129638671875 914200
192 2021-04-27 282.67999267578125 283.489990234375 280.6700134277344 281.8500061035156 278.6147766113281 1095700
193 2021-04-28 281.6700134277344 287.42999267578125 281.6700134277344 284.0899963378906 280.82904052734375 1119200
194 2021-04-29 287.20001220703125 287.20001220703125 280.0 280.70001220703125 277.47796630859375 1632700
195 2021-04-30 280.3699951171875 281.0899963378906 276.92999267578125 279.239990234375 276.0347595214844 1638900
196 2021-05-03 281.510009765625 284.8399963378906 281.3599853515625 283.05999755859375 279.8108825683594 813500
197 2021-05-04 282.6199951171875 288.07000732421875 282.17999267578125 287.67999267578125 284.3778381347656 1314600
198 2021-05-05 289.8399963378906 291.07000732421875 286.5199890136719 287.010009765625 283.715576171875 1163100
199 2021-05-06 287.010009765625 287.7699890136719 284.8800048828125 286.9700012207031 284.6579284667969 1093000
200 2021-05-07 287.8699951171875 290.260009765625 285.79998779296875 289.80999755859375 287.47503662109375 943600
201 2021-05-10 291.489990234375 295.1400146484375 290.2200012207031 290.3500061035156 288.01068115234375 933800
202 2021-05-11 288.29998779296875 289.95001220703125 285.0 286.6600036621094 284.35040283203125 1282500
203 2021-05-12 285.9599914550781 287.0400085449219 281.2300109863281 281.70001220703125 279.4303894042969 1209500
204 2021-05-13 282.7900085449219 287.8299865722656 282.4200134277344 287.010009765625 284.6976013183594 767500
205 2021-05-14 287.69000244140625 291.8399963378906 287.19000244140625 289.8299865722656 287.4948425292969 795900
206 2021-05-17 289.2699890136719 290.1499938964844 284.4599914550781 285.739990234375 283.43780517578125 993500
207 2021-05-18 286.4700012207031 286.7300109863281 280.0899963378906 280.2200012207031 277.9623107910156 1194300
208 2021-05-19 277.0 279.7300109863281 274.1700134277344 279.45001220703125 277.198486328125 840900
209 2021-05-20 279.1400146484375 279.8800048828125 275.8900146484375 276.9100036621094 274.678955078125 1508400
210 2021-05-21 278.5799865722656 280.95001220703125 276.6499938964844 277.3399963378906 275.10546875 1179300
211 2021-05-24 278.7300109863281 280.9800109863281 276.2300109863281 280.4800109863281 278.22021484375 1295400
212 2021-05-25 281.2300109863281 283.8800048828125 277.75 277.9599914550781 275.7204895019531 1451100
213 2021-05-26 277.9700012207031 283.1499938964844 276.92999267578125 279.6499938964844 277.3968811035156 921200
214 2021-05-27 281.989990234375 282.07000732421875 278.5400085449219 279.3299865722656 277.0794372558594 1422700
215 2021-05-28 279.79998779296875 281.7300109863281 279.0299987792969 280.8999938964844 278.63677978515625 911300
216 2021-06-01 283.32000732421875 284.2799987792969 281.1099853515625 281.44000244140625 279.1724548339844 868200
217 2021-06-02 281.95001220703125 282.0899963378906 278.739990234375 279.1300048828125 276.8810729980469 959800
218 2021-06-03 278.0 281.67999267578125 277.2099914550781 279.57000732421875 277.3175354003906 1170800
219 2021-06-04 281.04998779296875 281.2900085449219 277.67999267578125 279.29998779296875 277.0496826171875 845300
220 2021-06-07 280.0 280.0 274.79998779296875 274.82000732421875 272.6058044433594 927600
221 2021-06-08 274.7099914550781 276.6199951171875 271.1600036621094 275.4599914550781 273.2406311035156 1045000
222 2021-06-09 275.5400085449219 275.989990234375 273.6199951171875 273.760009765625 271.5543518066406 818400
223 2021-06-10 275.45001220703125 276.1600036621094 269.489990234375 270.1199951171875 267.94366455078125 1337900
224 2021-06-11 271.6099853515625 272.2799987792969 270.1099853515625 271.489990234375 269.3026123046875 1172100
225 2021-06-14 271.30999755859375 273.0 270.70001220703125 271.5199890136719 269.3323669433594 985000
226 2021-06-15 272.04998779296875 274.57000732421875 270.92999267578125 273.2300109863281 271.02862548828125 1169400
227 2021-06-16 273.2900085449219 273.3999938964844 270.6099853515625 271.3999938964844 269.2133483886719 1024000
228 2021-06-17 271.32000732421875 271.67999267578125 264.3800048828125 266.9200134277344 264.7694396972656 1189800
229 2021-06-18 263.5299987792969 264.80999755859375 261.30999755859375 261.42999267578125 259.32366943359375 1923100
230 2021-06-21 263.010009765625 266.6700134277344 263.010009765625 264.760009765625 262.6268615722656 1299600
231 2021-06-22 265.3599853515625 266.8999938964844 263.8500061035156 264.0799865722656 261.9523010253906 1271100
232 2021-06-23 264.8500061035156 265.6099853515625 262.79998779296875 263.20001220703125 261.07940673828125 1030700
233 2021-06-24 264.0199890136719 265.6400146484375 262.7799987792969 264.94000244140625 262.8053894042969 1184400
234 2021-06-25 266.0299987792969 267.8399963378906 265.260009765625 265.8500061035156 263.70806884765625 1452100
235 2021-06-28 266.6600036621094 266.70001220703125 263.0 263.510009765625 261.3869323730469 963800
236 2021-06-29 263.4800109863281 265.0 261.1499938964844 262.0899963378906 259.9783630371094 1658200
237 2021-06-30 262.7699890136719 265.7699890136719 262.2799987792969 265.4100036621094 263.2716064453125 1282900
238 2021-07-01 266.67999267578125 269.4200134277344 266.4599914550781 269.2799987792969 267.11041259765625 1192500
239 2021-07-02 269.3699951171875 271.8800048828125 268.6199951171875 270.9100036621094 268.727294921875 1433400
240 2021-07-06 270.1300048828125 271.2300109863281 265.4599914550781 269.3399963378906 267.1699523925781 1796800
241 2021-07-07 268.42999267578125 274.5199890136719 268.2900085449219 273.3500061035156 271.14764404296875 1354100
242 2021-07-08 265.2300109863281 267.2200012207031 253.11000061035156 253.77999877929688 251.7353057861328 3737800
243 2021-07-09 264.30999755859375 265.5299987792969 260.0 263.6400146484375 261.5158996582031 1880900
244 2021-07-12 261.17999267578125 262.9700012207031 259.7699890136719 261.7900085449219 259.6807861328125 1000700
245 2021-07-13 261.05999755859375 262.67999267578125 260.6499938964844 261.2799987792969 259.1748962402344 897700
246 2021-07-14 262.4599914550781 263.67999267578125 261.4200134277344 261.760009765625 259.6510314941406 1084000
247 2021-07-15 260.0 264.2200012207031 260.0 263.3999938964844 261.2778015136719 1310900
248 2021-07-16 264.0299987792969 264.29998779296875 260.4800109863281 260.54998779296875 258.45074462890625 1724700
249 2021-07-19 255.0 256.30999755859375 252.25 253.82000732421875 251.77499389648438 1343100
250 2021-07-20 254.2899932861328 258.489990234375 254.2899932861328 256.8299865722656 254.76072692871094 995300
251 2021-07-21 258.010009765625 261.6300048828125 258.010009765625 260.6499938964844 258.5499572753906 1346800
252 2021-07-22 265.1700134277344 266.3800048828125 263.07000732421875 263.8999938964844 261.7737731933594 1303000
253 2021-07-23 264.3999938964844 266.489990234375 263.8299865722656 265.32000732421875 263.1823425292969 1039900
254 2021-07-26 264.7799987792969 267.0899963378906 263.3500061035156 265.2799987792969 263.1426696777344 899900
255 2021-07-27 263.19000244140625 266.8999938964844 262.010009765625 262.92999267578125 260.81158447265625 982900
256 2021-07-28 262.7099914550781 263.5799865722656 253.6999969482422 256.9200134277344 254.85003662109375 1507800
257 2021-07-29 257.6099853515625 260.3800048828125 255.89999389648438 256.0400085449219 253.97711181640625 1011000
258 2021-07-30 255.77999877929688 257.8900146484375 255.10000610351562 257.8299865722656 255.75267028808594 1044700
259 2021-08-02 259.0799865722656 261.3699951171875 255.41000366210938 256.1600036621094 254.0961456298828 829900
260 2021-08-03 256.9200134277344 260.3999938964844 255.88999938964844 258.739990234375 256.65533447265625 769300
261 2021-08-04 257.1499938964844 258.0899963378906 252.6699981689453 253.60000610351562 251.55677795410156 1054100
262 2021-08-05 254.7899932861328 256.3800048828125 252.75 254.47000122070312 252.4197540283203 983500
263 2021-08-06 254.5 257.3299865722656 254.0500030517578 256.010009765625 255.03981018066406 1001900
264 2021-08-09 255.33999633789062 256.5400085449219 254.6999969482422 255.6699981689453 254.70108032226562 858500
265 2021-08-10 256.3900146484375 260.4200134277344 256.17999267578125 259.07000732421875 258.08819580078125 933500
266 2021-08-11 259.82000732421875 266.239990234375 259.2699890136719 265.7099914550781 264.7030334472656 1395200
267 2021-08-12 264.8500061035156 269.239990234375 264.75 269.010009765625 267.99053955078125 1124600
268 2021-08-13 269.05999755859375 269.9700012207031 267.0799865722656 268.9200134277344 267.90087890625 1072900
269 2021-08-16 268.7099914550781 270.2099914550781 266.82000732421875 269.7300109863281 268.7077941894531 1084300
270 2021-08-17 268.8999938964844 268.8999938964844 263.57000732421875 266.7300109863281 265.71917724609375 912300
271 2021-08-18 265.9599914550781 269.8999938964844 265.239990234375 265.2900085449219 264.2846374511719 862900
272 2021-08-19 262.95001220703125 266.6600036621094 260.45001220703125 262.20001220703125 261.20635986328125 1127000
273 2021-08-20 262.6600036621094 263.80999755859375 261.489990234375 262.2699890136719 261.27606201171875 724000
274 2021-08-23 262.989990234375 266.6000061035156 262.5299987792969 263.6099853515625 262.6109619140625 743200
275 2021-08-24 263.6499938964844 264.239990234375 258.989990234375 259.42999267578125 258.44683837890625 1547800
276 2021-08-25 259.3999938964844 262.04998779296875 258.6099853515625 261.1600036621094 260.1702880859375 1257300
277 2021-08-26 261.32000732421875 263.260009765625 257.3599853515625 259.55999755859375 258.5763244628906 1066700
278 2021-08-27 260.19000244140625 262.010009765625 259.6499938964844 260.80999755859375 259.82159423828125 772000
279 2021-08-30 260.9100036621094 260.9599914550781 257.67999267578125 258.2300109863281 257.25140380859375 1026300
280 2021-08-31 258.7699890136719 258.95001220703125 252.0500030517578 253.5399932861328 252.5791473388672 1932700
281 2021-09-01 253.3800048828125 254.9499969482422 250.5500030517578 252.25 251.29403686523438 1504700
282 2021-09-02 252.64999389648438 254.82000732421875 252.42999267578125 253.67999267578125 252.71861267089844 1057700
283 2021-09-03 252.6699981689453 253.64999389648438 249.4199981689453 250.39999389648438 249.4510498046875 1317700
284 2021-09-07 250.25 251.2899932861328 247.3300018310547 248.14999389648438 247.20957946777344 1284900
285 2021-09-08 248.3800048828125 250.64999389648438 246.88999938964844 249.6300048828125 248.68397521972656 1075600
286 2021-09-09 249.1999969482422 249.80999755859375 246.67999267578125 247.6199951171875 246.68157958984375 924600
287 2021-09-10 248.72999572753906 249.6199951171875 246.88999938964844 247.14999389648438 246.21336364746094 1231900
288 2021-09-13 249.3300018310547 249.61000061035156 243.66000366210938 245.5399932861328 244.60946655273438 1283100
289 2021-09-14 246.0 246.0 241.9600067138672 244.7899932861328 243.8623046875 1696600
290 2021-09-15 245.14999389648438 249.1999969482422 245.1300048828125 248.6199951171875 247.67779541015625 1846100
291 2021-09-16 249.25 250.61000061035156 247.6199951171875 248.0 247.06015014648438 1092300
292 2021-09-17 246.91000366210938 248.8699951171875 245.14999389648438 246.0399932861328 245.10757446289062 2296300
293 2021-09-20 243.0500030517578 243.6300048828125 239.5800018310547 241.55999755859375 240.64454650878906 1311100
294 2021-09-21 244.25 244.25 238.6199951171875 239.24000549316406 238.33335876464844 1208900
295 2021-09-22 240.2100067138672 242.8800048828125 239.13999938964844 239.52000427246094 238.61228942871094 1068800
296 2021-09-23 240.88999938964844 243.3699951171875 240.66000366210938 242.1699981689453 241.2522430419922 1331500
297 2021-09-24 242.27999877929688 246.6999969482422 241.83999633789062 245.07000732421875 244.14126586914062 1178100
298 2021-09-27 245.10000610351562 249.1300048828125 245.08999633789062 245.6199951171875 244.6891632080078 1249000
299 2021-09-28 245.22000122070312 246.50999450683594 243.19000244140625 245.22000122070312 244.29067993164062 1374100
300 2021-09-29 245.27999877929688 246.69000244140625 243.83999633789062 244.24000549316406 243.3144073486328 1388400
301 2021-09-30 245.61000061035156 245.97999572753906 239.1699981689453 239.25 238.3433074951172 1210200
302 2021-10-01 240.6699981689453 244.91000366210938 239.0800018310547 243.5399932861328 242.61705017089844 1033700
303 2021-10-04 245.97000122070312 249.02999877929688 245.5 247.8800048828125 246.94061279296875 1620400
304 2021-10-05 248.8300018310547 257.0799865722656 247.7899932861328 255.13999938964844 254.173095703125 1676600
305 2021-10-06 252.75 263.3699951171875 252.61000061035156 262.5299987792969 261.53509521484375 1984500
306 2021-10-07 264.7699890136719 265.8800048828125 259.260009765625 259.6600036621094 258.67596435546875 988400
307 2021-10-08 260.7099914550781 265.25 260.2900085449219 264.8800048828125 263.8761901855469 1096900
308 2021-10-11 264.79998779296875 267.9700012207031 264.07000732421875 264.44000244140625 263.4378356933594 1356100
309 2021-10-12 263.6700134277344 264.5899963378906 260.7200012207031 261.07000732421875 260.08062744140625 1091700
310 2021-10-13 261.1000061035156 264.0 258.8900146484375 262.25 261.2561340332031 929000
311 2021-10-14 264.5299987792969 270.1600036621094 263.4700012207031 269.8299865722656 268.8074035644531 1328700
312 2021-10-15 271.5899963378906 277.1700134277344 270.67999267578125 275.5799865722656 274.5356140136719 1135600
313 2021-10-18 274.19000244140625 276.4700012207031 273.1300048828125 275.75 274.7049865722656 742500
314 2021-10-19 277.80999755859375 277.80999755859375 274.2900085449219 274.9800109863281 273.93792724609375 938600
315 2021-10-20 275.0 280.010009765625 274.2300109863281 279.260009765625 278.2016906738281 844900
316 2021-10-21 281.989990234375 286.69000244140625 281.9599914550781 282.79998779296875 281.7282409667969 1352300
317 2021-10-22 282.79998779296875 288.8500061035156 282.45001220703125 286.5400085449219 285.4541015625 1110400
318 2021-10-25 286.8599853515625 290.5199890136719 285.94000244140625 287.3299865722656 286.2410888671875 1250000
319 2021-10-26 288.67999267578125 290.010009765625 286.3599853515625 286.739990234375 285.6533203125 1244300
320 2021-10-27 290.1700134277344 293.6099853515625 287.04998779296875 287.05999755859375 285.97210693359375 1520400
321 2021-10-28 290.1300048828125 293.5799865722656 290.04998779296875 293.1700134277344 292.0589904785156 1366000
322 2021-10-29 291.3999938964844 296.05999755859375 290.8699951171875 293.04998779296875 291.9394226074219 984000
323 2021-11-01 293.3699951171875 294.30999755859375 286.0400085449219 288.69000244140625 287.595947265625 893900
324 2021-11-02 287.8599853515625 288.989990234375 285.32000732421875 286.0199890136719 284.9360656738281 1468400
325 2021-11-03 285.6700134277344 287.95001220703125 282.9599914550781 287.6199951171875 286.5299987792969 666400
326 2021-11-04 287.2300109863281 287.5199890136719 283.5799865722656 284.54998779296875 284.54998779296875 698100
327 2021-11-05 286.95001220703125 288.69000244140625 283.739990234375 283.8999938964844 283.8999938964844 1269500
328 2021-11-08 285.6600036621094 285.6600036621094 282.739990234375 284.6400146484375 284.6400146484375 583900
329 2021-11-09 284.2900085449219 285.6300048828125 282.07000732421875 284.6000061035156 284.6000061035156 1040800
330 2021-11-10 284.6000061035156 285.739990234375 281.0 281.7099914550781 281.7099914550781 694900
331 2021-11-11 280.0400085449219 280.0400085449219 274.5 275.9100036621094 275.9100036621094 1375800
332 2021-11-12 276.0 278.0 274.6300048828125 275.5899963378906 275.5899963378906 1298300
333 2021-11-15 277.5 277.92999267578125 274.5400085449219 275.3999938964844 275.3999938964844 936500
334 2021-11-16 275.0 278.239990234375 273.8900146484375 273.9700012207031 273.9700012207031 893900
335 2021-11-17 273.9700012207031 276.92999267578125 272.6099853515625 274.6000061035156 274.6000061035156 1114700
336 2021-11-18 275.1400146484375 277.82000732421875 273.7699890136719 275.82000732421875 275.82000732421875 818900
337 2021-11-19 276.0799865722656 276.0799865722656 272.5899963378906 273.7200012207031 273.7200012207031 957800
338 2021-11-22 274.3399963378906 279.6300048828125 273.9800109863281 277.05999755859375 277.05999755859375 803700
339 2021-11-23 276.6700134277344 279.8599853515625 274.67999267578125 279.7300109863281 279.7300109863281 1534500
340 2021-11-24 277.7099914550781 279.9700012207031 277.0299987792969 277.7799987792969 277.7799987792969 810400
341 2021-11-26 271.25 271.8399963378906 266.8500061035156 269.6499938964844 269.6499938964844 973500
342 2021-11-29 272.42999267578125 272.8999938964844 268.5799865722656 268.739990234375 268.739990234375 1129600
343 2021-11-30 266.2900085449219 269.2300109863281 264.6000061035156 265.2699890136719 265.2699890136719 1720300
344 2021-12-01 268.8999938964844 277.760009765625 267.70001220703125 269.05999755859375 269.05999755859375 2017900
345 2021-12-02 270.67999267578125 282.04998779296875 269.4800109863281 278.82000732421875 278.82000732421875 2057300
346 2021-12-03 280.8299865722656 286.6000061035156 278.1400146484375 281.239990234375 281.239990234375 2138200