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/ORCL.csv
+346
View File
@@ -0,0 +1,346 @@
Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,55.470001220703125,56.040000915527344,55.2599983215332,55.650001525878906,54.58449172973633,8939700
2020-07-27,55.65999984741211,55.95000076293945,55.31999969482422,55.34000015258789,54.280426025390625,10319600
2020-07-28,55.25,55.7400016784668,55.20000076293945,55.349998474121094,54.29023361206055,13030100
2020-07-29,55.560001373291016,55.900001525878906,55.349998474121094,55.70000076293945,54.6335334777832,7242700
2020-07-30,55.0,55.47999954223633,54.88999938964844,55.25,54.1921501159668,7633200
2020-07-31,55.0,55.470001220703125,54.33000183105469,55.45000076293945,54.38832473754883,9355800
2020-08-03,55.779998779296875,56.09000015258789,55.4900016784668,55.97999954223633,54.908172607421875,9164900
2020-08-04,55.779998779296875,56.0099983215332,55.529998779296875,56.0,54.92778778076172,6364300
2020-08-05,56.31999969482422,56.31999969482422,55.380001068115234,55.5,54.4373664855957,6629000
2020-08-06,55.4900016784668,55.599998474121094,54.939998626708984,55.279998779296875,54.22157669067383,8169600
2020-08-07,55.0099983215332,55.2400016784668,54.7599983215332,55.22999954223633,54.17253494262695,8772300
2020-08-10,55.2400016784668,55.619998931884766,54.880001068115234,54.939998626708984,53.888084411621094,10046900
2020-08-11,55.2400016784668,55.459999084472656,54.13999938964844,54.27000045776367,53.23091506958008,8075100
2020-08-12,54.52000045776367,54.70000076293945,53.970001220703125,54.16999816894531,53.13282775878906,9068200
2020-08-13,53.90999984741211,54.20000076293945,53.68000030517578,54.02000045776367,52.98570251464844,8260300
2020-08-14,54.029998779296875,54.560001373291016,53.77000045776367,54.20000076293945,53.162254333496094,5454400
2020-08-17,54.20000076293945,54.38999938964844,53.65999984741211,53.9900016784668,52.95627975463867,9523700
2020-08-18,55.619998931884766,56.93000030517578,54.869998931884766,55.18000030517578,54.12348937988281,21102600
2020-08-19,55.58000183105469,56.79999923706055,55.459999084472656,56.20000076293945,55.12396240234375,16751500
2020-08-20,55.59000015258789,55.810001373291016,55.09000015258789,55.2599983215332,54.20195770263672,10974800
2020-08-21,55.380001068115234,55.45000076293945,54.72999954223633,55.189998626708984,54.133296966552734,9552000
2020-08-24,55.7599983215332,56.11000061035156,55.439998626708984,56.0099983215332,54.937599182128906,7892100
2020-08-25,56.150001525878906,56.75,56.02000045776367,56.09000015258789,55.01606750488281,7427000
2020-08-26,56.34000015258789,57.4900016784668,56.060001373291016,57.4900016784668,56.38926315307617,11597600
2020-08-27,57.45000076293945,58.45000076293945,56.58000183105469,57.18000030517578,56.0851936340332,15834700
2020-08-28,57.33000183105469,58.15999984741211,57.209999084472656,57.880001068115234,56.77179718017578,8613800
2020-08-31,57.130001068115234,57.7599983215332,57.040000915527344,57.220001220703125,56.12443161010742,18683500
2020-09-01,57.369998931884766,58.0099983215332,57.08000183105469,57.65999984741211,56.55600357055664,10169500
2020-09-02,57.720001220703125,59.31999969482422,57.720001220703125,59.029998779296875,57.89977264404297,14342800
2020-09-03,58.720001220703125,58.9900016784668,56.650001525878906,57.099998474121094,56.00672912597656,15387400
2020-09-04,56.880001068115234,57.27000045776367,55.15999984741211,55.72999954223633,54.66295623779297,14697200
2020-09-08,55.349998474121094,55.790000915527344,54.869998931884766,55.31999969482422,54.26081085205078,16472800
2020-09-09,56.15999984741211,57.400001525878906,55.86000061035156,56.95000076293945,55.85960388183594,13993200
2020-09-10,57.439998626708984,58.18000030517578,56.75,57.33000183105469,56.23232650756836,20500900
2020-09-11,60.709999084472656,61.86000061035156,56.869998931884766,57.0,55.90864562988281,40220600
2020-09-14,60.86000061035156,61.5,59.349998474121094,59.459999084472656,58.3215446472168,50107400
2020-09-15,60.0099983215332,61.68000030517578,59.38999938964844,60.939998626708984,59.77320861816406,30385600
2020-09-16,61.119998931884766,61.38999938964844,59.650001525878906,60.43000030517578,59.272972106933594,21223300
2020-09-17,59.41999816894531,60.61000061035156,59.0,60.18000030517578,59.02775955200195,22831200
2020-09-18,59.97999954223633,60.290000915527344,59.43000030517578,59.75,58.60599136352539,49311700
2020-09-21,62.459999084472656,62.599998474121094,60.029998779296875,60.81999969482422,59.6555061340332,32560400
2020-09-22,60.380001068115234,60.75,59.459999084472656,60.619998931884766,59.4593391418457,13306000
2020-09-23,60.11000061035156,60.4900016784668,58.900001525878906,58.959999084472656,57.831111907958984,15513500
2020-09-24,58.7400016784668,59.900001525878906,58.290000915527344,59.29999923706055,58.164608001708984,9560500
2020-09-25,59.27000045776367,59.9900016784668,58.959999084472656,59.79999923706055,58.655033111572266,9371900
2020-09-28,60.029998779296875,60.540000915527344,59.470001220703125,59.58000183105469,58.439247131347656,9356300
2020-09-29,59.58000183105469,60.15999984741211,59.400001525878906,59.470001220703125,58.331356048583984,6340600
2020-09-30,59.52000045776367,60.38999938964844,59.369998931884766,59.70000076293945,58.556949615478516,11001500
2020-10-01,60.16999816894531,60.27000045776367,59.45000076293945,59.68000030517578,58.53733444213867,7357700
2020-10-02,58.709999084472656,59.52000045776367,58.5099983215332,58.83000183105469,57.70360565185547,7329800
2020-10-05,59.439998626708984,59.66999816894531,59.09000015258789,59.560001373291016,58.41962814331055,6899200
2020-10-06,59.5099983215332,60.529998779296875,59.40999984741211,59.5099983215332,58.37058639526367,9743600
2020-10-07,59.77000045776367,60.900001525878906,59.63999938964844,60.59000015258789,59.670555114746094,8690900
2020-10-08,60.790000915527344,61.29999923706055,60.630001068115234,60.88999938964844,59.965999603271484,7202800
2020-10-09,61.150001525878906,61.380001068115234,60.86000061035156,61.150001525878906,60.2220573425293,7355700
2020-10-12,61.2400016784668,61.83000183105469,61.06999969482422,61.459999084472656,60.52735137939453,8275000
2020-10-13,61.56999969482422,61.779998779296875,60.880001068115234,60.970001220703125,60.0447883605957,8896300
2020-10-14,61.349998474121094,61.529998779296875,60.849998474121094,60.959999084472656,60.03493881225586,6651100
2020-10-15,60.27000045776367,60.7400016784668,60.08000183105469,60.52000045776367,59.60161590576172,6251600
2020-10-16,60.709999084472656,61.11000061035156,60.2599983215332,60.290000915527344,59.37510299682617,6070800
2020-10-19,60.38999938964844,60.75,59.38999938964844,59.619998931884766,58.715274810791016,8311000
2020-10-20,59.91999816894531,60.33000183105469,59.630001068115234,59.75,58.843299865722656,9241200
2020-10-21,59.34000015258789,60.119998931884766,59.220001220703125,59.66999816894531,58.7645149230957,10114900
2020-10-22,59.439998626708984,59.869998931884766,58.689998626708984,59.689998626708984,58.78420639038086,11900600
2020-10-23,59.900001525878906,60.15999984741211,59.709999084472656,59.900001525878906,58.991024017333984,9739300
2020-10-26,58.099998474121094,58.47999954223633,56.529998779296875,57.4900016784668,56.61759567260742,18876900
2020-10-27,57.63999938964844,57.97999954223633,57.02000045776367,57.08000183105469,56.21381759643555,10806500
2020-10-28,56.27000045776367,56.599998474121094,55.529998779296875,55.59000015258789,54.746429443359375,13910600
2020-10-29,55.20000076293945,56.7599983215332,55.13999938964844,56.02000045776367,55.16990280151367,13573700
2020-10-30,55.75,56.63999938964844,55.45000076293945,56.11000061035156,55.2585334777832,12602300
2020-11-02,56.439998626708984,57.470001220703125,56.119998931884766,56.45000076293945,55.5933837890625,11413200
2020-11-03,57.0,57.5,56.56999969482422,56.79999923706055,55.93806457519531,8911200
2020-11-04,58.0,58.09000015258789,56.349998474121094,56.4900016784668,55.632774353027344,12054900
2020-11-05,57.459999084472656,57.650001525878906,56.41999816894531,56.65999984741211,55.800193786621094,9017100
2020-11-06,56.77000045776367,56.97999954223633,56.150001525878906,56.79999923706055,55.93806457519531,7510400
2020-11-09,58.189998626708984,59.08000183105469,56.77000045776367,56.84000015258789,55.97745895385742,11486600
2020-11-10,56.90999984741211,57.2400016784668,56.20000076293945,56.66999816894531,55.810035705566406,9015900
2020-11-11,57.060001373291016,57.630001068115234,56.79999923706055,57.20000076293945,56.33199691772461,7724400
2020-11-12,57.2599983215332,57.4900016784668,56.099998474121094,56.45000076293945,55.5933837890625,7324000
2020-11-13,56.880001068115234,57.09000015258789,56.54999923706055,56.90999984741211,56.0463981628418,5870300
2020-11-16,57.02000045776367,57.61000061035156,56.880001068115234,57.150001525878906,56.28275680541992,6309200
2020-11-17,57.0,57.38999938964844,56.810001373291016,57.119998931884766,56.25320816040039,5569700
2020-11-18,57.119998931884766,57.290000915527344,56.2400016784668,56.25,55.39641189575195,8998800
2020-11-19,56.09000015258789,56.47999954223633,55.560001373291016,56.45000076293945,55.5933837890625,9643100
2020-11-20,56.36000061035156,56.439998626708984,55.68000030517578,55.70000076293945,54.854759216308594,8395800
2020-11-23,55.849998474121094,56.56999969482422,55.77000045776367,56.08000183105469,55.2289924621582,8235900
2020-11-24,56.599998474121094,57.900001525878906,56.36000061035156,57.56999969482422,56.696380615234375,10427200
2020-11-25,57.720001220703125,57.7599983215332,57.2599983215332,57.40999984741211,56.5388069152832,6848900
2020-11-27,57.400001525878906,57.869998931884766,57.150001525878906,57.7599983215332,56.88349914550781,5627000
2020-11-30,57.61000061035156,58.20000076293945,57.20000076293945,57.720001220703125,56.8441047668457,26676900
2020-12-01,58.20000076293945,59.279998779296875,58.0099983215332,58.7400016784668,57.848628997802734,11855300
2020-12-02,58.290000915527344,59.27000045776367,58.13999938964844,59.08000183105469,58.183467864990234,9330400
2020-12-03,59.220001220703125,59.97999954223633,59.060001373291016,59.27000045776367,58.37058639526367,9783900
2020-12-04,59.310001373291016,60.54999923706055,59.27000045776367,59.959999084472656,59.05010986328125,10872700
2020-12-07,59.959999084472656,60.20000076293945,59.630001068115234,59.79999923706055,58.892539978027344,14922900
2020-12-08,58.9900016784668,59.709999084472656,58.220001220703125,59.029998779296875,58.13422393798828,15237800
2020-12-09,58.88999938964844,59.90999984741211,58.79999923706055,59.72999954223633,58.82360076904297,12204100
2020-12-10,59.5099983215332,59.810001373291016,59.040000915527344,59.47999954223633,58.57740020751953,14219900
2020-12-11,60.939998626708984,61.0,59.41999816894531,60.61000061035156,59.69025421142578,16209900
2020-12-14,60.83000183105469,61.65999984741211,60.689998626708984,60.7599983215332,59.837974548339844,16193600
2020-12-15,61.09000015258789,62.189998626708984,60.900001525878906,61.86000061035156,60.92127990722656,15506700
2020-12-16,61.869998931884766,63.189998626708984,61.849998474121094,62.779998779296875,61.82732009887695,16119900
2020-12-17,62.9900016784668,64.05000305175781,62.72999954223633,63.61000061035156,62.64472579956055,15320500
2020-12-18,63.47999954223633,65.33000183105469,63.43000030517578,65.05999755859375,64.07271575927734,33728700
2020-12-21,63.88999938964844,65.19000244140625,63.880001068115234,64.4800033569336,63.501529693603516,18210200
2020-12-22,64.55999755859375,66.0,64.43000030517578,65.1500015258789,64.16134643554688,17136000
2020-12-23,65.26000213623047,66.19999694824219,65.1500015258789,65.30000305175781,64.30907440185547,13075200
2020-12-24,65.05000305175781,65.58999633789062,64.77999877929688,64.95999908447266,63.9742317199707,3796500
2020-12-28,65.41000366210938,65.69000244140625,64.75,64.87000274658203,63.88560104370117,6463500
2020-12-29,65.25,65.2699966430664,64.22000122070312,64.45999908447266,63.4818229675293,7770200
2020-12-30,64.80000305175781,64.91000366210938,64.3499984741211,64.4000015258789,63.4227409362793,6192000
2020-12-31,64.33999633789062,64.7699966430664,64.01000213623047,64.69000244140625,63.708343505859375,6928600
2021-01-04,64.69000244140625,64.69999694824219,63.16999816894531,63.75,62.78260040283203,11249900
2021-01-05,63.68000030517578,63.790000915527344,62.47999954223633,62.959999084472656,62.00458526611328,11005700
2021-01-06,62.27000045776367,63.349998474121094,61.90999984741211,62.56999969482422,61.856300354003906,8685400
2021-01-07,62.849998474121094,63.7400016784668,62.849998474121094,63.06999969482422,62.3505973815918,7382800
2021-01-08,63.18000030517578,63.540000915527344,62.90999984741211,63.380001068115234,62.65705871582031,7751700
2021-01-11,62.95000076293945,63.56999969482422,62.84000015258789,63.029998779296875,62.31105041503906,6284700
2021-01-12,63.0,63.02000045776367,62.18000030517578,62.41999816894531,61.708011627197266,7758200
2021-01-13,62.31999969482422,62.59000015258789,61.970001220703125,62.060001373291016,61.35211944580078,8298000
2021-01-14,62.06999969482422,62.16999816894531,61.5099983215332,61.599998474121094,60.89736557006836,10258600
2021-01-15,61.599998474121094,62.0,61.209999084472656,61.779998779296875,61.07530975341797,7532600
2021-01-19,62.099998474121094,62.290000915527344,61.099998474121094,61.290000915527344,60.59090042114258,8903400
2021-01-20,61.369998931884766,62.029998779296875,61.150001525878906,61.560001373291016,60.85782241821289,7025000
2021-01-21,61.650001525878906,61.849998474121094,60.91999816894531,61.209999084472656,60.511810302734375,6943600
2021-01-22,60.939998626708984,61.150001525878906,59.7400016784668,60.36000061035156,59.6715087890625,9896700
2021-01-25,60.380001068115234,60.95000076293945,59.77000045776367,60.900001525878906,60.20534896850586,8524700
2021-01-26,61.060001373291016,62.040000915527344,60.84000015258789,61.79999923706055,61.0950813293457,8186500
2021-01-27,61.400001525878906,63.18000030517578,61.369998931884766,62.54999923706055,61.83652877807617,14789000
2021-01-28,62.54999923706055,63.2400016784668,61.16999816894531,61.220001220703125,60.521697998046875,11166400
2021-01-29,61.15999984741211,61.5,60.209999084472656,60.43000030517578,59.74070739746094,11451800
2021-02-01,60.91999816894531,62.0099983215332,60.7400016784668,61.5099983215332,60.80839157104492,10553500
2021-02-02,61.880001068115234,62.91999816894531,61.79999923706055,62.369998931884766,61.6585807800293,10528000
2021-02-03,62.18000030517578,62.75,61.97999954223633,62.16999816894531,61.46086120605469,9933500
2021-02-04,62.47999954223633,63.38999938964844,62.25,63.349998474121094,62.627403259277344,9928700
2021-02-05,63.5,64.06999969482422,63.279998779296875,63.599998474121094,62.87455368041992,9170200
2021-02-08,63.790000915527344,63.869998931884766,62.84000015258789,63.11000061035156,62.390140533447266,7003400
2021-02-09,63.08000183105469,63.849998474121094,62.90999984741211,63.66999816894531,62.94375228881836,5437400
2021-02-10,63.84000015258789,63.900001525878906,62.93000030517578,63.27000045776367,62.54831314086914,9577500
2021-02-11,63.560001373291016,63.970001220703125,62.279998779296875,62.70000076293945,61.98481750488281,7690800
2021-02-12,62.31999969482422,63.119998931884766,62.310001373291016,63.08000183105469,62.3604850769043,6663400
2021-02-16,63.11000061035156,63.2599983215332,62.099998474121094,62.13999938964844,61.43120574951172,7526000
2021-02-17,61.83000183105469,62.150001525878906,61.36000061035156,62.09000015258789,61.38177490234375,6244500
2021-02-18,61.810001373291016,62.209999084472656,61.65999984741211,62.06999969482422,61.362003326416016,6262400
2021-02-19,62.2599983215332,62.36000061035156,61.08000183105469,61.130001068115234,60.43272399902344,10905100
2021-02-22,62.849998474121094,64.97000122070312,62.279998779296875,64.44999694824219,63.7148551940918,20940300
2021-02-23,64.41999816894531,65.22000122070312,64.05000305175781,64.5,63.764286041259766,18175400
2021-02-24,64.48999786376953,65.1500015258789,64.08000183105469,64.69999694824219,63.96200180053711,10609300
2021-02-25,64.63999938964844,66.36000061035156,64.58000183105469,65.30000305175781,64.55516052246094,15356100
2021-02-26,65.54000091552734,66.27999877929688,64.5,64.51000213623047,63.774173736572266,20512600
2021-03-01,64.94999694824219,66.7300033569336,64.7699966430664,66.16999816894531,65.41523742675781,11758900
2021-03-02,66.1500015258789,67.41999816894531,66.0,66.66000366210938,65.89965057373047,13282000
2021-03-03,66.25,67.54000091552734,66.19999694824219,66.91000366210938,66.14679718017578,15827600
2021-03-04,66.68000030517578,67.30999755859375,65.30999755859375,65.61000061035156,64.86162567138672,19951100
2021-03-05,67.30999755859375,71.72000122070312,67.30999755859375,69.97000122070312,69.17189025878906,34211500
2021-03-08,70.47000122070312,72.94000244140625,70.0999984741211,72.16000366210938,71.3369140625,23300500
2021-03-09,72.4000015258789,73.22000122070312,72.0,72.63999938964844,71.81143188476562,17296400
2021-03-10,73.5,73.62000274658203,71.5,72.12000274658203,71.29737091064453,21378600
2021-03-11,67.6500015258789,68.0999984741211,65.43000030517578,67.41000366210938,66.64109802246094,38095400
2021-03-12,66.95999908447266,67.87000274658203,66.44999694824219,67.16000366210938,66.39395141601562,11606300
2021-03-15,66.94999694824219,67.77999877929688,66.9000015258789,67.7300033569336,66.95744323730469,8919600
2021-03-16,68.0,68.06999969482422,66.68000030517578,66.8499984741211,66.08747863769531,14512500
2021-03-17,66.80000305175781,66.8499984741211,66.16000366210938,66.22000122070312,65.46466827392578,11892400
2021-03-18,66.47000122070312,67.01000213623047,66.08999633789062,66.73999786376953,65.9787368774414,13750300
2021-03-19,66.79000091552734,66.83000183105469,65.95999908447266,66.26000213623047,65.50421142578125,30963600
2021-03-22,66.22000122070312,66.5199966430664,65.86000061035156,66.31999969482422,65.56352233886719,10263700
2021-03-23,66.33000183105469,67.94000244140625,66.33000183105469,67.2699966430664,66.502685546875,12390100
2021-03-24,67.11000061035156,67.41000366210938,66.73999786376953,66.83000183105469,66.06771087646484,11391100
2021-03-25,66.95999908447266,68.7300033569336,66.76000213623047,68.62999725341797,67.84716796875,14844700
2021-03-26,68.56999969482422,70.37000274658203,68.27999877929688,70.25,69.44869995117188,12617000
2021-03-29,70.20999908447266,72.33000183105469,70.16999816894531,71.12999725341797,70.31865692138672,15183700
2021-03-30,70.83000183105469,71.05000305175781,69.94999694824219,70.55000305175781,69.74527740478516,12000200
2021-03-31,70.69999694824219,71.0999984741211,69.91000366210938,70.16999816894531,69.36961364746094,9971700
2021-04-01,70.45999908447266,71.83000183105469,70.33000183105469,71.80999755859375,70.99089813232422,13228700
2021-04-05,72.19000244140625,74.9000015258789,72.05999755859375,74.16000366210938,73.3141098022461,25010200
2021-04-06,73.62000274658203,74.6500015258789,73.16000366210938,74.27999877929688,73.43273162841797,14699800
2021-04-07,73.5999984741211,74.18000030517578,73.44999694824219,74.06999969482422,73.54194641113281,12356800
2021-04-08,74.2699966430664,75.52999877929688,74.1500015258789,75.27999877929688,74.74332427978516,13507700
2021-04-09,75.3499984741211,75.69000244140625,74.9000015258789,75.58000183105469,75.04118347167969,13285700
2021-04-12,75.25,76.19000244140625,75.19999694824219,76.12000274658203,75.57733917236328,10634900
2021-04-13,76.16000366210938,77.01000213623047,75.9000015258789,76.66999816894531,76.1234130859375,13142400
2021-04-14,77.04000091552734,77.36000061035156,76.51000213623047,76.81999969482422,76.27234649658203,12730700
2021-04-15,77.0,78.55000305175781,76.83000183105469,78.29000091552734,77.73186492919922,13604200
2021-04-16,78.30999755859375,79.33999633789062,77.86000061035156,78.94999694824219,78.38715362548828,13334100
2021-04-19,78.80999755859375,80.20999908447266,78.33999633789062,78.75,78.18858337402344,19967200
2021-04-20,78.69999694824219,79.41999816894531,78.6500015258789,79.23999786376953,78.67508697509766,12562300
2021-04-21,78.79000091552734,79.33999633789062,76.52999877929688,76.66000366210938,76.11348724365234,18672800
2021-04-22,76.11000061035156,76.4800033569336,74.75,74.87000274658203,74.33625030517578,16769300
2021-04-23,74.29000091552734,75.0,73.8499984741211,74.97000122070312,74.43553924560547,10664700
2021-04-26,74.97000122070312,75.04000091552734,74.19999694824219,74.5,73.96887969970703,9402200
2021-04-27,74.38999938964844,75.43000030517578,74.22000122070312,75.22000122070312,74.68375396728516,9300200
2021-04-28,75.16000366210938,75.2699966430664,74.66000366210938,74.7699966430664,74.23695373535156,6107800
2021-04-29,75.37999725341797,75.9000015258789,74.63999938964844,75.87000274658203,75.3291244506836,7940400
2021-04-30,75.55999755859375,75.91999816894531,75.19000244140625,75.79000091552734,75.24968719482422,7825300
2021-05-03,76.27999877929688,77.4800033569336,76.08000183105469,77.33000183105469,76.7787094116211,15319600
2021-05-04,77.06999969482422,78.69999694824219,76.93000030517578,78.52999877929688,77.97015380859375,15316500
2021-05-05,78.97000122070312,79.83000183105469,78.41999816894531,79.19000244140625,78.62545013427734,12271900
2021-05-06,79.18000030517578,79.95999908447266,78.55999755859375,79.73999786376953,79.17152404785156,14089700
2021-05-07,79.80999755859375,80.54000091552734,78.58000183105469,80.4000015258789,79.82682037353516,14073400
2021-05-10,78.7699966430664,80.72000122070312,78.5999984741211,80.1500015258789,79.57860565185547,17356700
2021-05-11,79.75,79.9000015258789,77.25,77.69000244140625,77.13614654541016,12980400
2021-05-12,77.56999969482422,78.19000244140625,76.52999877929688,76.75,76.20284271240234,12302600
2021-05-13,77.52999877929688,78.44000244140625,76.87999725341797,78.13999938964844,77.58293151855469,11399300
2021-05-14,78.12000274658203,79.05000305175781,78.12000274658203,78.88999938964844,78.32758331298828,9033400
2021-05-17,78.87999725341797,79.52999877929688,78.8499984741211,79.08000183105469,78.5162353515625,6637900
2021-05-18,78.98999786376953,79.47000122070312,78.38999938964844,78.69000244140625,78.12901306152344,6643100
2021-05-19,77.80999755859375,78.7699966430664,77.55000305175781,78.73999786376953,78.17865753173828,8165000
2021-05-20,78.94999694824219,79.31999969482422,78.68000030517578,78.72000122070312,78.15880584716797,8802700
2021-05-21,79.19000244140625,79.8499984741211,78.9800033569336,79.02999877929688,78.46659088134766,8629000
2021-05-24,79.48999786376953,79.87999725341797,79.13999938964844,79.37999725341797,78.81409454345703,7044700
2021-05-25,79.61000061035156,79.68000030517578,78.6500015258789,78.83000183105469,78.26802062988281,7160600
2021-05-26,78.58999633789062,79.37000274658203,78.55000305175781,79.26000213623047,78.6949462890625,12851100
2021-05-27,79.5,80.05000305175781,78.83999633789062,78.9800033569336,78.41694641113281,12867800
2021-05-28,78.94999694824219,79.36000061035156,78.66999816894531,78.73999786376953,78.17865753173828,6929700
2021-06-01,79.58000183105469,79.83000183105469,78.4800033569336,79.56999969482422,79.00273895263672,10485300
2021-06-02,79.69999694824219,80.93000030517578,79.51000213623047,80.2699966430664,79.69773864746094,12249300
2021-06-03,79.80000305175781,81.45999908447266,79.6500015258789,81.08999633789062,80.51190185546875,12038700
2021-06-04,81.41999816894531,83.95999908447266,81.37000274658203,82.88999938964844,82.299072265625,14502900
2021-06-07,82.94000244140625,84.25,82.8499984741211,83.94000244140625,83.34159088134766,10445600
2021-06-08,84.02999877929688,85.02999877929688,84.0,84.61000061035156,84.00680541992188,10726800
2021-06-09,84.5999984741211,84.83000183105469,84.02999877929688,84.5199966430664,83.91744232177734,9720300
2021-06-10,84.16000366210938,84.45999908447266,81.70999908447266,82.30000305175781,81.7132797241211,16680800
2021-06-11,81.9800033569336,83.23999786376953,81.83999633789062,82.9000015258789,82.30899810791016,11066500
2021-06-14,83.0,83.0999984741211,82.12999725341797,82.62000274658203,82.03099822998047,10173200
2021-06-15,82.0,82.51000213623047,81.3499984741211,81.63999938964844,81.0579833984375,17298000
2021-06-16,77.98999786376953,78.55000305175781,75.9000015258789,77.08000183105469,76.5304946899414,36560600
2021-06-17,76.98999786376953,77.73999786376953,76.55999755859375,77.55999755859375,77.00706481933594,14836100
2021-06-18,76.9000015258789,76.91000366210938,75.97000122070312,76.2300033569336,75.68655395507812,22521200
2021-06-21,76.61000061035156,78.0999984741211,76.55000305175781,77.98999786376953,77.43399810791016,8924300
2021-06-22,78.05999755859375,79.19000244140625,77.66000366210938,78.68000030517578,78.11908721923828,9845800
2021-06-23,78.76000213623047,78.87000274658203,78.05999755859375,78.0999984741211,77.543212890625,7295900
2021-06-24,78.6500015258789,78.95999908447266,77.61000061035156,77.73999786376953,77.18578338623047,9624000
2021-06-25,78.02999877929688,78.61000061035156,77.55999755859375,78.45999908447266,77.90065002441406,12845000
2021-06-28,78.48999786376953,78.97000122070312,78.33000183105469,78.5,77.94036865234375,5605400
2021-06-29,78.54000091552734,78.58999633789062,77.81999969482422,78.0999984741211,77.543212890625,5392900
2021-06-30,77.58999633789062,78.20999908447266,77.58000183105469,77.83999633789062,77.28506469726562,7899800
2021-07-01,77.9800033569336,79.62000274658203,77.91000366210938,79.54000091552734,78.97295379638672,13108000
2021-07-02,79.44999694824219,82.26000213623047,79.3499984741211,81.81999969482422,81.2366943359375,15258100
2021-07-06,81.5999984741211,83.62999725341797,81.36000061035156,83.08000183105469,82.48772430419922,14200400
2021-07-07,83.16999816894531,87.16999816894531,82.95999908447266,86.08999633789062,85.47625732421875,20976600
2021-07-08,85.0199966430664,86.88999938964844,84.66000366210938,85.58999633789062,84.97982025146484,16383300
2021-07-09,85.87999725341797,88.4000015258789,85.77999877929688,87.76000213623047,87.13435363769531,15685300
2021-07-12,87.52999877929688,88.8499984741211,86.97000122070312,87.08000183105469,86.45919799804688,16076800
2021-07-13,86.69999694824219,87.93000030517578,86.52999877929688,87.06999969482422,86.44927215576172,12789300
2021-07-14,87.08000183105469,88.66999816894531,86.66000366210938,88.27999877929688,87.97396850585938,13330500
2021-07-15,88.0999984741211,88.7699966430664,85.51000213623047,86.23999786376953,85.9410400390625,18306300
2021-07-16,86.75,88.4800033569336,86.5199966430664,87.48999786376953,87.18670654296875,14617500
2021-07-19,86.91000366210938,87.87000274658203,86.19000244140625,86.9800033569336,86.67847442626953,15619900
2021-07-20,87.0999984741211,89.05000305175781,87.0199966430664,88.66000366210938,88.35265350341797,12813900
2021-07-21,88.88999938964844,90.25,88.45999908447266,89.69000244140625,89.37908172607422,13108100
2021-07-22,90.0,91.13999938964844,89.68000030517578,90.69000244140625,90.37561798095703,13638900
2021-07-23,90.98999786376953,91.19999694824219,87.12000274658203,87.69000244140625,87.38601684570312,12680900
2021-07-26,87.44000244140625,88.0999984741211,86.66999816894531,87.86000061035156,87.55542755126953,10454100
2021-07-27,87.76000213623047,88.5999984741211,87.12000274658203,87.80000305175781,87.49563598632812,8465200
2021-07-28,87.9000015258789,87.94999694824219,87.12000274658203,87.18000030517578,86.8777847290039,6396800
2021-07-29,87.68000030517578,88.26000213623047,87.33000183105469,87.62999725341797,87.32621765136719,6201400
2021-07-30,87.41000366210938,88.1500015258789,86.87000274658203,87.13999938964844,86.83792114257812,7962300
2021-08-02,87.7300033569336,87.93000030517578,87.08999633789062,87.5999984741211,87.29632568359375,5579100
2021-08-03,87.87999725341797,90.16999816894531,87.80999755859375,89.73999786376953,89.42890167236328,9889800
2021-08-04,89.79000091552734,90.08999633789062,89.27999877929688,90.05000305175781,89.73783874511719,7509900
2021-08-05,90.18000030517578,90.5199966430664,88.76000213623047,89.43000030517578,89.11997985839844,8231300
2021-08-06,89.23999786376953,89.87999725341797,88.81999969482422,89.5199966430664,89.20966339111328,6513500
2021-08-09,89.45999908447266,90.47000122070312,89.0999984741211,89.9000015258789,89.5883560180664,5798700
2021-08-10,89.0999984741211,90.12000274658203,88.93000030517578,89.63999938964844,89.32925415039062,5473300
2021-08-11,89.9000015258789,90.41999816894531,89.51000213623047,89.62999725341797,89.31928253173828,8009800
2021-08-12,89.11000061035156,89.9800033569336,88.66999816894531,89.80999755859375,89.49866485595703,5687200
2021-08-13,90.62000274658203,91.33999633789062,89.94999694824219,90.37999725341797,90.06668853759766,6640400
2021-08-16,89.86000061035156,90.83999633789062,89.54000091552734,90.81999969482422,90.50516510009766,7122800
2021-08-17,90.98999786376953,91.77999877929688,90.37000274658203,90.94999694824219,90.63471221923828,6738500
2021-08-18,90.48999786376953,91.05000305175781,88.86000061035156,88.94000244140625,88.63168334960938,7666300
2021-08-19,88.29000091552734,89.38999938964844,88.2300033569336,88.70999908447266,88.40247344970703,8099400
2021-08-20,88.80000305175781,89.4000015258789,88.30000305175781,88.94000244140625,88.63168334960938,8716400
2021-08-23,89.48999786376953,89.56999969482422,88.70999908447266,89.12000274658203,88.8110580444336,7147300
2021-08-24,89.20999908447266,89.6500015258789,88.47000122070312,88.55000305175781,88.24303436279297,6320100
2021-08-25,88.55000305175781,88.9000015258789,88.05000305175781,88.62000274658203,88.31278991699219,5748500
2021-08-26,88.80999755859375,89.18000030517578,88.45999908447266,88.72000122070312,88.41244506835938,9093200
2021-08-27,88.79000091552734,89.5199966430664,88.61000061035156,89.3499984741211,89.0402603149414,5426400
2021-08-30,89.45999908447266,89.9800033569336,89.30000305175781,89.44999694824219,89.13990783691406,5357000
2021-08-31,89.44999694824219,89.5,88.48999786376953,89.12999725341797,88.8210220336914,8113300
2021-09-01,89.26000213623047,90.16999816894531,88.87000274658203,89.94999694824219,89.63817596435547,8208000
2021-09-02,90.16999816894531,90.5,89.41000366210938,89.80000305175781,89.48870086669922,7717400
2021-09-03,89.33999633789062,90.4800033569336,89.30000305175781,90.0,89.68800354003906,8456900
2021-09-07,90.04000091552734,90.66999816894531,88.54000091552734,88.72000122070312,88.41244506835938,11046000
2021-09-08,88.13999938964844,89.5999984741211,87.97000122070312,89.47000122070312,89.15984344482422,8851200
2021-09-09,89.5999984741211,90.83000183105469,89.41000366210938,89.54000091552734,89.22959899902344,11034700
2021-09-10,89.6500015258789,90.55000305175781,89.51000213623047,89.68000030517578,89.3691177368164,10545800
2021-09-13,90.12000274658203,90.51000213623047,88.2300033569336,88.88999938964844,88.58185577392578,18883400
2021-09-14,86.19000244140625,86.94999694824219,84.7300033569336,86.38999938964844,86.09052276611328,22714200
2021-09-15,86.55000305175781,88.36000061035156,86.16999816894531,87.7300033569336,87.4258804321289,14951100
2021-09-16,87.66999816894531,87.97000122070312,86.19000244140625,87.25,86.94754028320312,12410500
2021-09-17,86.20999908447266,87.56999969482422,85.94999694824219,86.38999938964844,86.09052276611328,58069000
2021-09-20,85.02999877929688,87.41000366210938,84.93000030517578,86.16999816894531,85.87128448486328,13897700
2021-09-21,86.73999786376953,87.66000366210938,86.12000274658203,86.91999816894531,86.61868286132812,11124400
2021-09-22,87.62000274658203,89.0,87.23999786376953,88.44000244140625,88.13341522216797,9908000
2021-09-23,88.94000244140625,90.05999755859375,88.66000366210938,89.41999816894531,89.11001586914062,9720200
2021-09-24,89.2699966430664,90.05999755859375,88.94000244140625,89.94000244140625,89.62821960449219,7617800
2021-09-27,89.77999877929688,91.30999755859375,89.1500015258789,91.04000091552734,90.72440338134766,11533000
2021-09-28,90.63999938964844,92.2699966430664,90.05000305175781,90.48999786376953,90.17630767822266,15041800
2021-09-29,91.1500015258789,92.08000183105469,91.0,91.25,90.93367004394531,12007300
2021-09-30,91.25,91.58000183105469,87.12000274658203,87.12999725341797,86.82794952392578,15649900
2021-10-01,87.76000213623047,90.2699966430664,87.5999984741211,89.73999786376953,89.42890167236328,13320900
2021-10-04,89.4800033569336,90.43000030517578,88.95999908447266,89.26000213623047,88.95056915283203,10853900
2021-10-05,89.3499984741211,91.97000122070312,89.16999816894531,91.48999786376953,91.17283630371094,9788600
2021-10-06,90.41999816894531,91.5,89.6500015258789,91.33999633789062,91.02335357666016,10268300
2021-10-07,91.70999908447266,92.87999725341797,91.6500015258789,92.30999755859375,91.98999786376953,9124400
2021-10-08,92.37999725341797,95.0199966430664,92.11000061035156,94.38999938964844,94.38999938964844,13196000
2021-10-11,94.29000091552734,96.80000305175781,94.19999694824219,95.29000091552734,95.29000091552734,12959300
2021-10-12,95.83000183105469,96.5199966430664,95.26000213623047,95.56999969482422,95.56999969482422,9964100
2021-10-13,96.0999984741211,96.98999786376953,95.94999694824219,96.4000015258789,96.4000015258789,9453900
2021-10-14,96.80000305175781,97.3499984741211,94.37000274658203,95.27999877929688,95.27999877929688,7911200
2021-10-15,95.08999633789062,96.04000091552734,94.7300033569336,95.33000183105469,95.33000183105469,7422800
2021-10-18,95.5,96.6500015258789,95.0999984741211,96.51000213623047,96.51000213623047,7344100
2021-10-19,97.0,97.27999877929688,96.31999969482422,97.05999755859375,97.05999755859375,5616500
2021-10-20,97.2699966430664,97.97000122070312,96.25,96.63999938964844,96.63999938964844,6574100
2021-10-21,96.56999969482422,96.83000183105469,95.70999908447266,96.30000305175781,96.30000305175781,6224400
2021-10-22,96.29000091552734,98.2699966430664,96.22000122070312,98.25,98.25,6819600
2021-10-25,98.44000244140625,98.94999694824219,97.55000305175781,97.88999938964844,97.88999938964844,5083100
2021-10-26,98.30000305175781,98.55999755859375,96.94000244140625,96.9800033569336,96.9800033569336,7089700
2021-10-27,96.80999755859375,97.30000305175781,96.0,96.02999877929688,96.02999877929688,5941200
2021-10-28,96.6500015258789,97.69999694824219,95.93000030517578,96.2300033569336,96.2300033569336,5177200
2021-10-29,95.79000091552734,96.97000122070312,95.45999908447266,95.94000244140625,95.94000244140625,7578600
2021-11-01,96.0,96.02999877929688,93.91000366210938,94.37999725341797,94.37999725341797,7327600
2021-11-02,93.7300033569336,95.91999816894531,93.5,95.87000274658203,95.87000274658203,6229600
2021-11-03,96.5,96.87000274658203,94.75,96.1500015258789,96.1500015258789,5746400
2021-11-04,96.2300033569336,96.61000061035156,95.31999969482422,95.62999725341797,95.62999725341797,5857500
2021-11-05,96.19999694824219,96.55000305175781,94.0999984741211,94.94999694824219,94.94999694824219,6157700
2021-11-08,95.25,95.25,94.30999755859375,95.13999938964844,95.13999938964844,5056400
2021-11-09,95.11000061035156,95.61000061035156,94.05999755859375,94.58999633789062,94.58999633789062,6102600
2021-11-10,94.0999984741211,94.8499984741211,93.36000061035156,93.83000183105469,93.83000183105469,5828800
2021-11-11,94.11000061035156,94.76000213623047,93.80000305175781,94.04000091552734,94.04000091552734,3620600
2021-11-12,94.29000091552734,94.47000122070312,93.43000030517578,93.54000091552734,93.54000091552734,6435300
2021-11-15,93.81999969482422,94.25,92.91999816894531,94.0199966430664,94.0199966430664,5700900
2021-11-16,94.13999938964844,96.37000274658203,94.0199966430664,95.61000061035156,95.61000061035156,7392900
2021-11-17,95.76000213623047,96.13999938964844,94.81999969482422,95.33000183105469,95.33000183105469,6257600
2021-11-18,95.1500015258789,95.33000183105469,93.5,94.66000366210938,94.66000366210938,5725300
2021-11-19,94.80999755859375,96.95999908447266,93.94000244140625,93.97000122070312,93.97000122070312,8936600
2021-11-22,93.7300033569336,95.66999816894531,93.41000366210938,94.61000061035156,94.61000061035156,6488200
2021-11-23,94.16000366210938,94.29000091552734,92.26000213623047,92.94000244140625,92.94000244140625,8905500
2021-11-24,92.2300033569336,93.69999694824219,92.1500015258789,93.58000183105469,93.58000183105469,10908500
2021-11-26,92.88999938964844,94.08000183105469,92.06999969482422,92.33000183105469,92.33000183105469,4519300
2021-11-29,93.16999816894531,94.12999725341797,92.87000274658203,92.94000244140625,92.94000244140625,9552500
2021-11-30,93.0199966430664,93.5199966430664,90.61000061035156,90.73999786376953,90.73999786376953,23271200
2021-12-01,91.69000244140625,92.38999938964844,89.66000366210938,89.75,89.75,12084900
2021-12-02,89.4000015258789,91.04000091552734,89.0,89.98999786376953,89.98999786376953,7089800
2021-12-03,90.3499984741211,90.79000091552734,87.72000122070312,88.23999786376953,88.23999786376953,10808600
1 Date Open High Low Close Adj Close Volume
2 2020-07-24 55.470001220703125 56.040000915527344 55.2599983215332 55.650001525878906 54.58449172973633 8939700
3 2020-07-27 55.65999984741211 55.95000076293945 55.31999969482422 55.34000015258789 54.280426025390625 10319600
4 2020-07-28 55.25 55.7400016784668 55.20000076293945 55.349998474121094 54.29023361206055 13030100
5 2020-07-29 55.560001373291016 55.900001525878906 55.349998474121094 55.70000076293945 54.6335334777832 7242700
6 2020-07-30 55.0 55.47999954223633 54.88999938964844 55.25 54.1921501159668 7633200
7 2020-07-31 55.0 55.470001220703125 54.33000183105469 55.45000076293945 54.38832473754883 9355800
8 2020-08-03 55.779998779296875 56.09000015258789 55.4900016784668 55.97999954223633 54.908172607421875 9164900
9 2020-08-04 55.779998779296875 56.0099983215332 55.529998779296875 56.0 54.92778778076172 6364300
10 2020-08-05 56.31999969482422 56.31999969482422 55.380001068115234 55.5 54.4373664855957 6629000
11 2020-08-06 55.4900016784668 55.599998474121094 54.939998626708984 55.279998779296875 54.22157669067383 8169600
12 2020-08-07 55.0099983215332 55.2400016784668 54.7599983215332 55.22999954223633 54.17253494262695 8772300
13 2020-08-10 55.2400016784668 55.619998931884766 54.880001068115234 54.939998626708984 53.888084411621094 10046900
14 2020-08-11 55.2400016784668 55.459999084472656 54.13999938964844 54.27000045776367 53.23091506958008 8075100
15 2020-08-12 54.52000045776367 54.70000076293945 53.970001220703125 54.16999816894531 53.13282775878906 9068200
16 2020-08-13 53.90999984741211 54.20000076293945 53.68000030517578 54.02000045776367 52.98570251464844 8260300
17 2020-08-14 54.029998779296875 54.560001373291016 53.77000045776367 54.20000076293945 53.162254333496094 5454400
18 2020-08-17 54.20000076293945 54.38999938964844 53.65999984741211 53.9900016784668 52.95627975463867 9523700
19 2020-08-18 55.619998931884766 56.93000030517578 54.869998931884766 55.18000030517578 54.12348937988281 21102600
20 2020-08-19 55.58000183105469 56.79999923706055 55.459999084472656 56.20000076293945 55.12396240234375 16751500
21 2020-08-20 55.59000015258789 55.810001373291016 55.09000015258789 55.2599983215332 54.20195770263672 10974800
22 2020-08-21 55.380001068115234 55.45000076293945 54.72999954223633 55.189998626708984 54.133296966552734 9552000
23 2020-08-24 55.7599983215332 56.11000061035156 55.439998626708984 56.0099983215332 54.937599182128906 7892100
24 2020-08-25 56.150001525878906 56.75 56.02000045776367 56.09000015258789 55.01606750488281 7427000
25 2020-08-26 56.34000015258789 57.4900016784668 56.060001373291016 57.4900016784668 56.38926315307617 11597600
26 2020-08-27 57.45000076293945 58.45000076293945 56.58000183105469 57.18000030517578 56.0851936340332 15834700
27 2020-08-28 57.33000183105469 58.15999984741211 57.209999084472656 57.880001068115234 56.77179718017578 8613800
28 2020-08-31 57.130001068115234 57.7599983215332 57.040000915527344 57.220001220703125 56.12443161010742 18683500
29 2020-09-01 57.369998931884766 58.0099983215332 57.08000183105469 57.65999984741211 56.55600357055664 10169500
30 2020-09-02 57.720001220703125 59.31999969482422 57.720001220703125 59.029998779296875 57.89977264404297 14342800
31 2020-09-03 58.720001220703125 58.9900016784668 56.650001525878906 57.099998474121094 56.00672912597656 15387400
32 2020-09-04 56.880001068115234 57.27000045776367 55.15999984741211 55.72999954223633 54.66295623779297 14697200
33 2020-09-08 55.349998474121094 55.790000915527344 54.869998931884766 55.31999969482422 54.26081085205078 16472800
34 2020-09-09 56.15999984741211 57.400001525878906 55.86000061035156 56.95000076293945 55.85960388183594 13993200
35 2020-09-10 57.439998626708984 58.18000030517578 56.75 57.33000183105469 56.23232650756836 20500900
36 2020-09-11 60.709999084472656 61.86000061035156 56.869998931884766 57.0 55.90864562988281 40220600
37 2020-09-14 60.86000061035156 61.5 59.349998474121094 59.459999084472656 58.3215446472168 50107400
38 2020-09-15 60.0099983215332 61.68000030517578 59.38999938964844 60.939998626708984 59.77320861816406 30385600
39 2020-09-16 61.119998931884766 61.38999938964844 59.650001525878906 60.43000030517578 59.272972106933594 21223300
40 2020-09-17 59.41999816894531 60.61000061035156 59.0 60.18000030517578 59.02775955200195 22831200
41 2020-09-18 59.97999954223633 60.290000915527344 59.43000030517578 59.75 58.60599136352539 49311700
42 2020-09-21 62.459999084472656 62.599998474121094 60.029998779296875 60.81999969482422 59.6555061340332 32560400
43 2020-09-22 60.380001068115234 60.75 59.459999084472656 60.619998931884766 59.4593391418457 13306000
44 2020-09-23 60.11000061035156 60.4900016784668 58.900001525878906 58.959999084472656 57.831111907958984 15513500
45 2020-09-24 58.7400016784668 59.900001525878906 58.290000915527344 59.29999923706055 58.164608001708984 9560500
46 2020-09-25 59.27000045776367 59.9900016784668 58.959999084472656 59.79999923706055 58.655033111572266 9371900
47 2020-09-28 60.029998779296875 60.540000915527344 59.470001220703125 59.58000183105469 58.439247131347656 9356300
48 2020-09-29 59.58000183105469 60.15999984741211 59.400001525878906 59.470001220703125 58.331356048583984 6340600
49 2020-09-30 59.52000045776367 60.38999938964844 59.369998931884766 59.70000076293945 58.556949615478516 11001500
50 2020-10-01 60.16999816894531 60.27000045776367 59.45000076293945 59.68000030517578 58.53733444213867 7357700
51 2020-10-02 58.709999084472656 59.52000045776367 58.5099983215332 58.83000183105469 57.70360565185547 7329800
52 2020-10-05 59.439998626708984 59.66999816894531 59.09000015258789 59.560001373291016 58.41962814331055 6899200
53 2020-10-06 59.5099983215332 60.529998779296875 59.40999984741211 59.5099983215332 58.37058639526367 9743600
54 2020-10-07 59.77000045776367 60.900001525878906 59.63999938964844 60.59000015258789 59.670555114746094 8690900
55 2020-10-08 60.790000915527344 61.29999923706055 60.630001068115234 60.88999938964844 59.965999603271484 7202800
56 2020-10-09 61.150001525878906 61.380001068115234 60.86000061035156 61.150001525878906 60.2220573425293 7355700
57 2020-10-12 61.2400016784668 61.83000183105469 61.06999969482422 61.459999084472656 60.52735137939453 8275000
58 2020-10-13 61.56999969482422 61.779998779296875 60.880001068115234 60.970001220703125 60.0447883605957 8896300
59 2020-10-14 61.349998474121094 61.529998779296875 60.849998474121094 60.959999084472656 60.03493881225586 6651100
60 2020-10-15 60.27000045776367 60.7400016784668 60.08000183105469 60.52000045776367 59.60161590576172 6251600
61 2020-10-16 60.709999084472656 61.11000061035156 60.2599983215332 60.290000915527344 59.37510299682617 6070800
62 2020-10-19 60.38999938964844 60.75 59.38999938964844 59.619998931884766 58.715274810791016 8311000
63 2020-10-20 59.91999816894531 60.33000183105469 59.630001068115234 59.75 58.843299865722656 9241200
64 2020-10-21 59.34000015258789 60.119998931884766 59.220001220703125 59.66999816894531 58.7645149230957 10114900
65 2020-10-22 59.439998626708984 59.869998931884766 58.689998626708984 59.689998626708984 58.78420639038086 11900600
66 2020-10-23 59.900001525878906 60.15999984741211 59.709999084472656 59.900001525878906 58.991024017333984 9739300
67 2020-10-26 58.099998474121094 58.47999954223633 56.529998779296875 57.4900016784668 56.61759567260742 18876900
68 2020-10-27 57.63999938964844 57.97999954223633 57.02000045776367 57.08000183105469 56.21381759643555 10806500
69 2020-10-28 56.27000045776367 56.599998474121094 55.529998779296875 55.59000015258789 54.746429443359375 13910600
70 2020-10-29 55.20000076293945 56.7599983215332 55.13999938964844 56.02000045776367 55.16990280151367 13573700
71 2020-10-30 55.75 56.63999938964844 55.45000076293945 56.11000061035156 55.2585334777832 12602300
72 2020-11-02 56.439998626708984 57.470001220703125 56.119998931884766 56.45000076293945 55.5933837890625 11413200
73 2020-11-03 57.0 57.5 56.56999969482422 56.79999923706055 55.93806457519531 8911200
74 2020-11-04 58.0 58.09000015258789 56.349998474121094 56.4900016784668 55.632774353027344 12054900
75 2020-11-05 57.459999084472656 57.650001525878906 56.41999816894531 56.65999984741211 55.800193786621094 9017100
76 2020-11-06 56.77000045776367 56.97999954223633 56.150001525878906 56.79999923706055 55.93806457519531 7510400
77 2020-11-09 58.189998626708984 59.08000183105469 56.77000045776367 56.84000015258789 55.97745895385742 11486600
78 2020-11-10 56.90999984741211 57.2400016784668 56.20000076293945 56.66999816894531 55.810035705566406 9015900
79 2020-11-11 57.060001373291016 57.630001068115234 56.79999923706055 57.20000076293945 56.33199691772461 7724400
80 2020-11-12 57.2599983215332 57.4900016784668 56.099998474121094 56.45000076293945 55.5933837890625 7324000
81 2020-11-13 56.880001068115234 57.09000015258789 56.54999923706055 56.90999984741211 56.0463981628418 5870300
82 2020-11-16 57.02000045776367 57.61000061035156 56.880001068115234 57.150001525878906 56.28275680541992 6309200
83 2020-11-17 57.0 57.38999938964844 56.810001373291016 57.119998931884766 56.25320816040039 5569700
84 2020-11-18 57.119998931884766 57.290000915527344 56.2400016784668 56.25 55.39641189575195 8998800
85 2020-11-19 56.09000015258789 56.47999954223633 55.560001373291016 56.45000076293945 55.5933837890625 9643100
86 2020-11-20 56.36000061035156 56.439998626708984 55.68000030517578 55.70000076293945 54.854759216308594 8395800
87 2020-11-23 55.849998474121094 56.56999969482422 55.77000045776367 56.08000183105469 55.2289924621582 8235900
88 2020-11-24 56.599998474121094 57.900001525878906 56.36000061035156 57.56999969482422 56.696380615234375 10427200
89 2020-11-25 57.720001220703125 57.7599983215332 57.2599983215332 57.40999984741211 56.5388069152832 6848900
90 2020-11-27 57.400001525878906 57.869998931884766 57.150001525878906 57.7599983215332 56.88349914550781 5627000
91 2020-11-30 57.61000061035156 58.20000076293945 57.20000076293945 57.720001220703125 56.8441047668457 26676900
92 2020-12-01 58.20000076293945 59.279998779296875 58.0099983215332 58.7400016784668 57.848628997802734 11855300
93 2020-12-02 58.290000915527344 59.27000045776367 58.13999938964844 59.08000183105469 58.183467864990234 9330400
94 2020-12-03 59.220001220703125 59.97999954223633 59.060001373291016 59.27000045776367 58.37058639526367 9783900
95 2020-12-04 59.310001373291016 60.54999923706055 59.27000045776367 59.959999084472656 59.05010986328125 10872700
96 2020-12-07 59.959999084472656 60.20000076293945 59.630001068115234 59.79999923706055 58.892539978027344 14922900
97 2020-12-08 58.9900016784668 59.709999084472656 58.220001220703125 59.029998779296875 58.13422393798828 15237800
98 2020-12-09 58.88999938964844 59.90999984741211 58.79999923706055 59.72999954223633 58.82360076904297 12204100
99 2020-12-10 59.5099983215332 59.810001373291016 59.040000915527344 59.47999954223633 58.57740020751953 14219900
100 2020-12-11 60.939998626708984 61.0 59.41999816894531 60.61000061035156 59.69025421142578 16209900
101 2020-12-14 60.83000183105469 61.65999984741211 60.689998626708984 60.7599983215332 59.837974548339844 16193600
102 2020-12-15 61.09000015258789 62.189998626708984 60.900001525878906 61.86000061035156 60.92127990722656 15506700
103 2020-12-16 61.869998931884766 63.189998626708984 61.849998474121094 62.779998779296875 61.82732009887695 16119900
104 2020-12-17 62.9900016784668 64.05000305175781 62.72999954223633 63.61000061035156 62.64472579956055 15320500
105 2020-12-18 63.47999954223633 65.33000183105469 63.43000030517578 65.05999755859375 64.07271575927734 33728700
106 2020-12-21 63.88999938964844 65.19000244140625 63.880001068115234 64.4800033569336 63.501529693603516 18210200
107 2020-12-22 64.55999755859375 66.0 64.43000030517578 65.1500015258789 64.16134643554688 17136000
108 2020-12-23 65.26000213623047 66.19999694824219 65.1500015258789 65.30000305175781 64.30907440185547 13075200
109 2020-12-24 65.05000305175781 65.58999633789062 64.77999877929688 64.95999908447266 63.9742317199707 3796500
110 2020-12-28 65.41000366210938 65.69000244140625 64.75 64.87000274658203 63.88560104370117 6463500
111 2020-12-29 65.25 65.2699966430664 64.22000122070312 64.45999908447266 63.4818229675293 7770200
112 2020-12-30 64.80000305175781 64.91000366210938 64.3499984741211 64.4000015258789 63.4227409362793 6192000
113 2020-12-31 64.33999633789062 64.7699966430664 64.01000213623047 64.69000244140625 63.708343505859375 6928600
114 2021-01-04 64.69000244140625 64.69999694824219 63.16999816894531 63.75 62.78260040283203 11249900
115 2021-01-05 63.68000030517578 63.790000915527344 62.47999954223633 62.959999084472656 62.00458526611328 11005700
116 2021-01-06 62.27000045776367 63.349998474121094 61.90999984741211 62.56999969482422 61.856300354003906 8685400
117 2021-01-07 62.849998474121094 63.7400016784668 62.849998474121094 63.06999969482422 62.3505973815918 7382800
118 2021-01-08 63.18000030517578 63.540000915527344 62.90999984741211 63.380001068115234 62.65705871582031 7751700
119 2021-01-11 62.95000076293945 63.56999969482422 62.84000015258789 63.029998779296875 62.31105041503906 6284700
120 2021-01-12 63.0 63.02000045776367 62.18000030517578 62.41999816894531 61.708011627197266 7758200
121 2021-01-13 62.31999969482422 62.59000015258789 61.970001220703125 62.060001373291016 61.35211944580078 8298000
122 2021-01-14 62.06999969482422 62.16999816894531 61.5099983215332 61.599998474121094 60.89736557006836 10258600
123 2021-01-15 61.599998474121094 62.0 61.209999084472656 61.779998779296875 61.07530975341797 7532600
124 2021-01-19 62.099998474121094 62.290000915527344 61.099998474121094 61.290000915527344 60.59090042114258 8903400
125 2021-01-20 61.369998931884766 62.029998779296875 61.150001525878906 61.560001373291016 60.85782241821289 7025000
126 2021-01-21 61.650001525878906 61.849998474121094 60.91999816894531 61.209999084472656 60.511810302734375 6943600
127 2021-01-22 60.939998626708984 61.150001525878906 59.7400016784668 60.36000061035156 59.6715087890625 9896700
128 2021-01-25 60.380001068115234 60.95000076293945 59.77000045776367 60.900001525878906 60.20534896850586 8524700
129 2021-01-26 61.060001373291016 62.040000915527344 60.84000015258789 61.79999923706055 61.0950813293457 8186500
130 2021-01-27 61.400001525878906 63.18000030517578 61.369998931884766 62.54999923706055 61.83652877807617 14789000
131 2021-01-28 62.54999923706055 63.2400016784668 61.16999816894531 61.220001220703125 60.521697998046875 11166400
132 2021-01-29 61.15999984741211 61.5 60.209999084472656 60.43000030517578 59.74070739746094 11451800
133 2021-02-01 60.91999816894531 62.0099983215332 60.7400016784668 61.5099983215332 60.80839157104492 10553500
134 2021-02-02 61.880001068115234 62.91999816894531 61.79999923706055 62.369998931884766 61.6585807800293 10528000
135 2021-02-03 62.18000030517578 62.75 61.97999954223633 62.16999816894531 61.46086120605469 9933500
136 2021-02-04 62.47999954223633 63.38999938964844 62.25 63.349998474121094 62.627403259277344 9928700
137 2021-02-05 63.5 64.06999969482422 63.279998779296875 63.599998474121094 62.87455368041992 9170200
138 2021-02-08 63.790000915527344 63.869998931884766 62.84000015258789 63.11000061035156 62.390140533447266 7003400
139 2021-02-09 63.08000183105469 63.849998474121094 62.90999984741211 63.66999816894531 62.94375228881836 5437400
140 2021-02-10 63.84000015258789 63.900001525878906 62.93000030517578 63.27000045776367 62.54831314086914 9577500
141 2021-02-11 63.560001373291016 63.970001220703125 62.279998779296875 62.70000076293945 61.98481750488281 7690800
142 2021-02-12 62.31999969482422 63.119998931884766 62.310001373291016 63.08000183105469 62.3604850769043 6663400
143 2021-02-16 63.11000061035156 63.2599983215332 62.099998474121094 62.13999938964844 61.43120574951172 7526000
144 2021-02-17 61.83000183105469 62.150001525878906 61.36000061035156 62.09000015258789 61.38177490234375 6244500
145 2021-02-18 61.810001373291016 62.209999084472656 61.65999984741211 62.06999969482422 61.362003326416016 6262400
146 2021-02-19 62.2599983215332 62.36000061035156 61.08000183105469 61.130001068115234 60.43272399902344 10905100
147 2021-02-22 62.849998474121094 64.97000122070312 62.279998779296875 64.44999694824219 63.7148551940918 20940300
148 2021-02-23 64.41999816894531 65.22000122070312 64.05000305175781 64.5 63.764286041259766 18175400
149 2021-02-24 64.48999786376953 65.1500015258789 64.08000183105469 64.69999694824219 63.96200180053711 10609300
150 2021-02-25 64.63999938964844 66.36000061035156 64.58000183105469 65.30000305175781 64.55516052246094 15356100
151 2021-02-26 65.54000091552734 66.27999877929688 64.5 64.51000213623047 63.774173736572266 20512600
152 2021-03-01 64.94999694824219 66.7300033569336 64.7699966430664 66.16999816894531 65.41523742675781 11758900
153 2021-03-02 66.1500015258789 67.41999816894531 66.0 66.66000366210938 65.89965057373047 13282000
154 2021-03-03 66.25 67.54000091552734 66.19999694824219 66.91000366210938 66.14679718017578 15827600
155 2021-03-04 66.68000030517578 67.30999755859375 65.30999755859375 65.61000061035156 64.86162567138672 19951100
156 2021-03-05 67.30999755859375 71.72000122070312 67.30999755859375 69.97000122070312 69.17189025878906 34211500
157 2021-03-08 70.47000122070312 72.94000244140625 70.0999984741211 72.16000366210938 71.3369140625 23300500
158 2021-03-09 72.4000015258789 73.22000122070312 72.0 72.63999938964844 71.81143188476562 17296400
159 2021-03-10 73.5 73.62000274658203 71.5 72.12000274658203 71.29737091064453 21378600
160 2021-03-11 67.6500015258789 68.0999984741211 65.43000030517578 67.41000366210938 66.64109802246094 38095400
161 2021-03-12 66.95999908447266 67.87000274658203 66.44999694824219 67.16000366210938 66.39395141601562 11606300
162 2021-03-15 66.94999694824219 67.77999877929688 66.9000015258789 67.7300033569336 66.95744323730469 8919600
163 2021-03-16 68.0 68.06999969482422 66.68000030517578 66.8499984741211 66.08747863769531 14512500
164 2021-03-17 66.80000305175781 66.8499984741211 66.16000366210938 66.22000122070312 65.46466827392578 11892400
165 2021-03-18 66.47000122070312 67.01000213623047 66.08999633789062 66.73999786376953 65.9787368774414 13750300
166 2021-03-19 66.79000091552734 66.83000183105469 65.95999908447266 66.26000213623047 65.50421142578125 30963600
167 2021-03-22 66.22000122070312 66.5199966430664 65.86000061035156 66.31999969482422 65.56352233886719 10263700
168 2021-03-23 66.33000183105469 67.94000244140625 66.33000183105469 67.2699966430664 66.502685546875 12390100
169 2021-03-24 67.11000061035156 67.41000366210938 66.73999786376953 66.83000183105469 66.06771087646484 11391100
170 2021-03-25 66.95999908447266 68.7300033569336 66.76000213623047 68.62999725341797 67.84716796875 14844700
171 2021-03-26 68.56999969482422 70.37000274658203 68.27999877929688 70.25 69.44869995117188 12617000
172 2021-03-29 70.20999908447266 72.33000183105469 70.16999816894531 71.12999725341797 70.31865692138672 15183700
173 2021-03-30 70.83000183105469 71.05000305175781 69.94999694824219 70.55000305175781 69.74527740478516 12000200
174 2021-03-31 70.69999694824219 71.0999984741211 69.91000366210938 70.16999816894531 69.36961364746094 9971700
175 2021-04-01 70.45999908447266 71.83000183105469 70.33000183105469 71.80999755859375 70.99089813232422 13228700
176 2021-04-05 72.19000244140625 74.9000015258789 72.05999755859375 74.16000366210938 73.3141098022461 25010200
177 2021-04-06 73.62000274658203 74.6500015258789 73.16000366210938 74.27999877929688 73.43273162841797 14699800
178 2021-04-07 73.5999984741211 74.18000030517578 73.44999694824219 74.06999969482422 73.54194641113281 12356800
179 2021-04-08 74.2699966430664 75.52999877929688 74.1500015258789 75.27999877929688 74.74332427978516 13507700
180 2021-04-09 75.3499984741211 75.69000244140625 74.9000015258789 75.58000183105469 75.04118347167969 13285700
181 2021-04-12 75.25 76.19000244140625 75.19999694824219 76.12000274658203 75.57733917236328 10634900
182 2021-04-13 76.16000366210938 77.01000213623047 75.9000015258789 76.66999816894531 76.1234130859375 13142400
183 2021-04-14 77.04000091552734 77.36000061035156 76.51000213623047 76.81999969482422 76.27234649658203 12730700
184 2021-04-15 77.0 78.55000305175781 76.83000183105469 78.29000091552734 77.73186492919922 13604200
185 2021-04-16 78.30999755859375 79.33999633789062 77.86000061035156 78.94999694824219 78.38715362548828 13334100
186 2021-04-19 78.80999755859375 80.20999908447266 78.33999633789062 78.75 78.18858337402344 19967200
187 2021-04-20 78.69999694824219 79.41999816894531 78.6500015258789 79.23999786376953 78.67508697509766 12562300
188 2021-04-21 78.79000091552734 79.33999633789062 76.52999877929688 76.66000366210938 76.11348724365234 18672800
189 2021-04-22 76.11000061035156 76.4800033569336 74.75 74.87000274658203 74.33625030517578 16769300
190 2021-04-23 74.29000091552734 75.0 73.8499984741211 74.97000122070312 74.43553924560547 10664700
191 2021-04-26 74.97000122070312 75.04000091552734 74.19999694824219 74.5 73.96887969970703 9402200
192 2021-04-27 74.38999938964844 75.43000030517578 74.22000122070312 75.22000122070312 74.68375396728516 9300200
193 2021-04-28 75.16000366210938 75.2699966430664 74.66000366210938 74.7699966430664 74.23695373535156 6107800
194 2021-04-29 75.37999725341797 75.9000015258789 74.63999938964844 75.87000274658203 75.3291244506836 7940400
195 2021-04-30 75.55999755859375 75.91999816894531 75.19000244140625 75.79000091552734 75.24968719482422 7825300
196 2021-05-03 76.27999877929688 77.4800033569336 76.08000183105469 77.33000183105469 76.7787094116211 15319600
197 2021-05-04 77.06999969482422 78.69999694824219 76.93000030517578 78.52999877929688 77.97015380859375 15316500
198 2021-05-05 78.97000122070312 79.83000183105469 78.41999816894531 79.19000244140625 78.62545013427734 12271900
199 2021-05-06 79.18000030517578 79.95999908447266 78.55999755859375 79.73999786376953 79.17152404785156 14089700
200 2021-05-07 79.80999755859375 80.54000091552734 78.58000183105469 80.4000015258789 79.82682037353516 14073400
201 2021-05-10 78.7699966430664 80.72000122070312 78.5999984741211 80.1500015258789 79.57860565185547 17356700
202 2021-05-11 79.75 79.9000015258789 77.25 77.69000244140625 77.13614654541016 12980400
203 2021-05-12 77.56999969482422 78.19000244140625 76.52999877929688 76.75 76.20284271240234 12302600
204 2021-05-13 77.52999877929688 78.44000244140625 76.87999725341797 78.13999938964844 77.58293151855469 11399300
205 2021-05-14 78.12000274658203 79.05000305175781 78.12000274658203 78.88999938964844 78.32758331298828 9033400
206 2021-05-17 78.87999725341797 79.52999877929688 78.8499984741211 79.08000183105469 78.5162353515625 6637900
207 2021-05-18 78.98999786376953 79.47000122070312 78.38999938964844 78.69000244140625 78.12901306152344 6643100
208 2021-05-19 77.80999755859375 78.7699966430664 77.55000305175781 78.73999786376953 78.17865753173828 8165000
209 2021-05-20 78.94999694824219 79.31999969482422 78.68000030517578 78.72000122070312 78.15880584716797 8802700
210 2021-05-21 79.19000244140625 79.8499984741211 78.9800033569336 79.02999877929688 78.46659088134766 8629000
211 2021-05-24 79.48999786376953 79.87999725341797 79.13999938964844 79.37999725341797 78.81409454345703 7044700
212 2021-05-25 79.61000061035156 79.68000030517578 78.6500015258789 78.83000183105469 78.26802062988281 7160600
213 2021-05-26 78.58999633789062 79.37000274658203 78.55000305175781 79.26000213623047 78.6949462890625 12851100
214 2021-05-27 79.5 80.05000305175781 78.83999633789062 78.9800033569336 78.41694641113281 12867800
215 2021-05-28 78.94999694824219 79.36000061035156 78.66999816894531 78.73999786376953 78.17865753173828 6929700
216 2021-06-01 79.58000183105469 79.83000183105469 78.4800033569336 79.56999969482422 79.00273895263672 10485300
217 2021-06-02 79.69999694824219 80.93000030517578 79.51000213623047 80.2699966430664 79.69773864746094 12249300
218 2021-06-03 79.80000305175781 81.45999908447266 79.6500015258789 81.08999633789062 80.51190185546875 12038700
219 2021-06-04 81.41999816894531 83.95999908447266 81.37000274658203 82.88999938964844 82.299072265625 14502900
220 2021-06-07 82.94000244140625 84.25 82.8499984741211 83.94000244140625 83.34159088134766 10445600
221 2021-06-08 84.02999877929688 85.02999877929688 84.0 84.61000061035156 84.00680541992188 10726800
222 2021-06-09 84.5999984741211 84.83000183105469 84.02999877929688 84.5199966430664 83.91744232177734 9720300
223 2021-06-10 84.16000366210938 84.45999908447266 81.70999908447266 82.30000305175781 81.7132797241211 16680800
224 2021-06-11 81.9800033569336 83.23999786376953 81.83999633789062 82.9000015258789 82.30899810791016 11066500
225 2021-06-14 83.0 83.0999984741211 82.12999725341797 82.62000274658203 82.03099822998047 10173200
226 2021-06-15 82.0 82.51000213623047 81.3499984741211 81.63999938964844 81.0579833984375 17298000
227 2021-06-16 77.98999786376953 78.55000305175781 75.9000015258789 77.08000183105469 76.5304946899414 36560600
228 2021-06-17 76.98999786376953 77.73999786376953 76.55999755859375 77.55999755859375 77.00706481933594 14836100
229 2021-06-18 76.9000015258789 76.91000366210938 75.97000122070312 76.2300033569336 75.68655395507812 22521200
230 2021-06-21 76.61000061035156 78.0999984741211 76.55000305175781 77.98999786376953 77.43399810791016 8924300
231 2021-06-22 78.05999755859375 79.19000244140625 77.66000366210938 78.68000030517578 78.11908721923828 9845800
232 2021-06-23 78.76000213623047 78.87000274658203 78.05999755859375 78.0999984741211 77.543212890625 7295900
233 2021-06-24 78.6500015258789 78.95999908447266 77.61000061035156 77.73999786376953 77.18578338623047 9624000
234 2021-06-25 78.02999877929688 78.61000061035156 77.55999755859375 78.45999908447266 77.90065002441406 12845000
235 2021-06-28 78.48999786376953 78.97000122070312 78.33000183105469 78.5 77.94036865234375 5605400
236 2021-06-29 78.54000091552734 78.58999633789062 77.81999969482422 78.0999984741211 77.543212890625 5392900
237 2021-06-30 77.58999633789062 78.20999908447266 77.58000183105469 77.83999633789062 77.28506469726562 7899800
238 2021-07-01 77.9800033569336 79.62000274658203 77.91000366210938 79.54000091552734 78.97295379638672 13108000
239 2021-07-02 79.44999694824219 82.26000213623047 79.3499984741211 81.81999969482422 81.2366943359375 15258100
240 2021-07-06 81.5999984741211 83.62999725341797 81.36000061035156 83.08000183105469 82.48772430419922 14200400
241 2021-07-07 83.16999816894531 87.16999816894531 82.95999908447266 86.08999633789062 85.47625732421875 20976600
242 2021-07-08 85.0199966430664 86.88999938964844 84.66000366210938 85.58999633789062 84.97982025146484 16383300
243 2021-07-09 85.87999725341797 88.4000015258789 85.77999877929688 87.76000213623047 87.13435363769531 15685300
244 2021-07-12 87.52999877929688 88.8499984741211 86.97000122070312 87.08000183105469 86.45919799804688 16076800
245 2021-07-13 86.69999694824219 87.93000030517578 86.52999877929688 87.06999969482422 86.44927215576172 12789300
246 2021-07-14 87.08000183105469 88.66999816894531 86.66000366210938 88.27999877929688 87.97396850585938 13330500
247 2021-07-15 88.0999984741211 88.7699966430664 85.51000213623047 86.23999786376953 85.9410400390625 18306300
248 2021-07-16 86.75 88.4800033569336 86.5199966430664 87.48999786376953 87.18670654296875 14617500
249 2021-07-19 86.91000366210938 87.87000274658203 86.19000244140625 86.9800033569336 86.67847442626953 15619900
250 2021-07-20 87.0999984741211 89.05000305175781 87.0199966430664 88.66000366210938 88.35265350341797 12813900
251 2021-07-21 88.88999938964844 90.25 88.45999908447266 89.69000244140625 89.37908172607422 13108100
252 2021-07-22 90.0 91.13999938964844 89.68000030517578 90.69000244140625 90.37561798095703 13638900
253 2021-07-23 90.98999786376953 91.19999694824219 87.12000274658203 87.69000244140625 87.38601684570312 12680900
254 2021-07-26 87.44000244140625 88.0999984741211 86.66999816894531 87.86000061035156 87.55542755126953 10454100
255 2021-07-27 87.76000213623047 88.5999984741211 87.12000274658203 87.80000305175781 87.49563598632812 8465200
256 2021-07-28 87.9000015258789 87.94999694824219 87.12000274658203 87.18000030517578 86.8777847290039 6396800
257 2021-07-29 87.68000030517578 88.26000213623047 87.33000183105469 87.62999725341797 87.32621765136719 6201400
258 2021-07-30 87.41000366210938 88.1500015258789 86.87000274658203 87.13999938964844 86.83792114257812 7962300
259 2021-08-02 87.7300033569336 87.93000030517578 87.08999633789062 87.5999984741211 87.29632568359375 5579100
260 2021-08-03 87.87999725341797 90.16999816894531 87.80999755859375 89.73999786376953 89.42890167236328 9889800
261 2021-08-04 89.79000091552734 90.08999633789062 89.27999877929688 90.05000305175781 89.73783874511719 7509900
262 2021-08-05 90.18000030517578 90.5199966430664 88.76000213623047 89.43000030517578 89.11997985839844 8231300
263 2021-08-06 89.23999786376953 89.87999725341797 88.81999969482422 89.5199966430664 89.20966339111328 6513500
264 2021-08-09 89.45999908447266 90.47000122070312 89.0999984741211 89.9000015258789 89.5883560180664 5798700
265 2021-08-10 89.0999984741211 90.12000274658203 88.93000030517578 89.63999938964844 89.32925415039062 5473300
266 2021-08-11 89.9000015258789 90.41999816894531 89.51000213623047 89.62999725341797 89.31928253173828 8009800
267 2021-08-12 89.11000061035156 89.9800033569336 88.66999816894531 89.80999755859375 89.49866485595703 5687200
268 2021-08-13 90.62000274658203 91.33999633789062 89.94999694824219 90.37999725341797 90.06668853759766 6640400
269 2021-08-16 89.86000061035156 90.83999633789062 89.54000091552734 90.81999969482422 90.50516510009766 7122800
270 2021-08-17 90.98999786376953 91.77999877929688 90.37000274658203 90.94999694824219 90.63471221923828 6738500
271 2021-08-18 90.48999786376953 91.05000305175781 88.86000061035156 88.94000244140625 88.63168334960938 7666300
272 2021-08-19 88.29000091552734 89.38999938964844 88.2300033569336 88.70999908447266 88.40247344970703 8099400
273 2021-08-20 88.80000305175781 89.4000015258789 88.30000305175781 88.94000244140625 88.63168334960938 8716400
274 2021-08-23 89.48999786376953 89.56999969482422 88.70999908447266 89.12000274658203 88.8110580444336 7147300
275 2021-08-24 89.20999908447266 89.6500015258789 88.47000122070312 88.55000305175781 88.24303436279297 6320100
276 2021-08-25 88.55000305175781 88.9000015258789 88.05000305175781 88.62000274658203 88.31278991699219 5748500
277 2021-08-26 88.80999755859375 89.18000030517578 88.45999908447266 88.72000122070312 88.41244506835938 9093200
278 2021-08-27 88.79000091552734 89.5199966430664 88.61000061035156 89.3499984741211 89.0402603149414 5426400
279 2021-08-30 89.45999908447266 89.9800033569336 89.30000305175781 89.44999694824219 89.13990783691406 5357000
280 2021-08-31 89.44999694824219 89.5 88.48999786376953 89.12999725341797 88.8210220336914 8113300
281 2021-09-01 89.26000213623047 90.16999816894531 88.87000274658203 89.94999694824219 89.63817596435547 8208000
282 2021-09-02 90.16999816894531 90.5 89.41000366210938 89.80000305175781 89.48870086669922 7717400
283 2021-09-03 89.33999633789062 90.4800033569336 89.30000305175781 90.0 89.68800354003906 8456900
284 2021-09-07 90.04000091552734 90.66999816894531 88.54000091552734 88.72000122070312 88.41244506835938 11046000
285 2021-09-08 88.13999938964844 89.5999984741211 87.97000122070312 89.47000122070312 89.15984344482422 8851200
286 2021-09-09 89.5999984741211 90.83000183105469 89.41000366210938 89.54000091552734 89.22959899902344 11034700
287 2021-09-10 89.6500015258789 90.55000305175781 89.51000213623047 89.68000030517578 89.3691177368164 10545800
288 2021-09-13 90.12000274658203 90.51000213623047 88.2300033569336 88.88999938964844 88.58185577392578 18883400
289 2021-09-14 86.19000244140625 86.94999694824219 84.7300033569336 86.38999938964844 86.09052276611328 22714200
290 2021-09-15 86.55000305175781 88.36000061035156 86.16999816894531 87.7300033569336 87.4258804321289 14951100
291 2021-09-16 87.66999816894531 87.97000122070312 86.19000244140625 87.25 86.94754028320312 12410500
292 2021-09-17 86.20999908447266 87.56999969482422 85.94999694824219 86.38999938964844 86.09052276611328 58069000
293 2021-09-20 85.02999877929688 87.41000366210938 84.93000030517578 86.16999816894531 85.87128448486328 13897700
294 2021-09-21 86.73999786376953 87.66000366210938 86.12000274658203 86.91999816894531 86.61868286132812 11124400
295 2021-09-22 87.62000274658203 89.0 87.23999786376953 88.44000244140625 88.13341522216797 9908000
296 2021-09-23 88.94000244140625 90.05999755859375 88.66000366210938 89.41999816894531 89.11001586914062 9720200
297 2021-09-24 89.2699966430664 90.05999755859375 88.94000244140625 89.94000244140625 89.62821960449219 7617800
298 2021-09-27 89.77999877929688 91.30999755859375 89.1500015258789 91.04000091552734 90.72440338134766 11533000
299 2021-09-28 90.63999938964844 92.2699966430664 90.05000305175781 90.48999786376953 90.17630767822266 15041800
300 2021-09-29 91.1500015258789 92.08000183105469 91.0 91.25 90.93367004394531 12007300
301 2021-09-30 91.25 91.58000183105469 87.12000274658203 87.12999725341797 86.82794952392578 15649900
302 2021-10-01 87.76000213623047 90.2699966430664 87.5999984741211 89.73999786376953 89.42890167236328 13320900
303 2021-10-04 89.4800033569336 90.43000030517578 88.95999908447266 89.26000213623047 88.95056915283203 10853900
304 2021-10-05 89.3499984741211 91.97000122070312 89.16999816894531 91.48999786376953 91.17283630371094 9788600
305 2021-10-06 90.41999816894531 91.5 89.6500015258789 91.33999633789062 91.02335357666016 10268300
306 2021-10-07 91.70999908447266 92.87999725341797 91.6500015258789 92.30999755859375 91.98999786376953 9124400
307 2021-10-08 92.37999725341797 95.0199966430664 92.11000061035156 94.38999938964844 94.38999938964844 13196000
308 2021-10-11 94.29000091552734 96.80000305175781 94.19999694824219 95.29000091552734 95.29000091552734 12959300
309 2021-10-12 95.83000183105469 96.5199966430664 95.26000213623047 95.56999969482422 95.56999969482422 9964100
310 2021-10-13 96.0999984741211 96.98999786376953 95.94999694824219 96.4000015258789 96.4000015258789 9453900
311 2021-10-14 96.80000305175781 97.3499984741211 94.37000274658203 95.27999877929688 95.27999877929688 7911200
312 2021-10-15 95.08999633789062 96.04000091552734 94.7300033569336 95.33000183105469 95.33000183105469 7422800
313 2021-10-18 95.5 96.6500015258789 95.0999984741211 96.51000213623047 96.51000213623047 7344100
314 2021-10-19 97.0 97.27999877929688 96.31999969482422 97.05999755859375 97.05999755859375 5616500
315 2021-10-20 97.2699966430664 97.97000122070312 96.25 96.63999938964844 96.63999938964844 6574100
316 2021-10-21 96.56999969482422 96.83000183105469 95.70999908447266 96.30000305175781 96.30000305175781 6224400
317 2021-10-22 96.29000091552734 98.2699966430664 96.22000122070312 98.25 98.25 6819600
318 2021-10-25 98.44000244140625 98.94999694824219 97.55000305175781 97.88999938964844 97.88999938964844 5083100
319 2021-10-26 98.30000305175781 98.55999755859375 96.94000244140625 96.9800033569336 96.9800033569336 7089700
320 2021-10-27 96.80999755859375 97.30000305175781 96.0 96.02999877929688 96.02999877929688 5941200
321 2021-10-28 96.6500015258789 97.69999694824219 95.93000030517578 96.2300033569336 96.2300033569336 5177200
322 2021-10-29 95.79000091552734 96.97000122070312 95.45999908447266 95.94000244140625 95.94000244140625 7578600
323 2021-11-01 96.0 96.02999877929688 93.91000366210938 94.37999725341797 94.37999725341797 7327600
324 2021-11-02 93.7300033569336 95.91999816894531 93.5 95.87000274658203 95.87000274658203 6229600
325 2021-11-03 96.5 96.87000274658203 94.75 96.1500015258789 96.1500015258789 5746400
326 2021-11-04 96.2300033569336 96.61000061035156 95.31999969482422 95.62999725341797 95.62999725341797 5857500
327 2021-11-05 96.19999694824219 96.55000305175781 94.0999984741211 94.94999694824219 94.94999694824219 6157700
328 2021-11-08 95.25 95.25 94.30999755859375 95.13999938964844 95.13999938964844 5056400
329 2021-11-09 95.11000061035156 95.61000061035156 94.05999755859375 94.58999633789062 94.58999633789062 6102600
330 2021-11-10 94.0999984741211 94.8499984741211 93.36000061035156 93.83000183105469 93.83000183105469 5828800
331 2021-11-11 94.11000061035156 94.76000213623047 93.80000305175781 94.04000091552734 94.04000091552734 3620600
332 2021-11-12 94.29000091552734 94.47000122070312 93.43000030517578 93.54000091552734 93.54000091552734 6435300
333 2021-11-15 93.81999969482422 94.25 92.91999816894531 94.0199966430664 94.0199966430664 5700900
334 2021-11-16 94.13999938964844 96.37000274658203 94.0199966430664 95.61000061035156 95.61000061035156 7392900
335 2021-11-17 95.76000213623047 96.13999938964844 94.81999969482422 95.33000183105469 95.33000183105469 6257600
336 2021-11-18 95.1500015258789 95.33000183105469 93.5 94.66000366210938 94.66000366210938 5725300
337 2021-11-19 94.80999755859375 96.95999908447266 93.94000244140625 93.97000122070312 93.97000122070312 8936600
338 2021-11-22 93.7300033569336 95.66999816894531 93.41000366210938 94.61000061035156 94.61000061035156 6488200
339 2021-11-23 94.16000366210938 94.29000091552734 92.26000213623047 92.94000244140625 92.94000244140625 8905500
340 2021-11-24 92.2300033569336 93.69999694824219 92.1500015258789 93.58000183105469 93.58000183105469 10908500
341 2021-11-26 92.88999938964844 94.08000183105469 92.06999969482422 92.33000183105469 92.33000183105469 4519300
342 2021-11-29 93.16999816894531 94.12999725341797 92.87000274658203 92.94000244140625 92.94000244140625 9552500
343 2021-11-30 93.0199966430664 93.5199966430664 90.61000061035156 90.73999786376953 90.73999786376953 23271200
344 2021-12-01 91.69000244140625 92.38999938964844 89.66000366210938 89.75 89.75 12084900
345 2021-12-02 89.4000015258789 91.04000091552734 89.0 89.98999786376953 89.98999786376953 7089800
346 2021-12-03 90.3499984741211 90.79000091552734 87.72000122070312 88.23999786376953 88.23999786376953 10808600