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

first

Browse Source
This commit is contained in:
g-benton
2022-06-12 11:16:58 -04:00
parent 1f6f05ed40
commit f293a6c489
721 changed files with 973301 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files
voltron/data/PTC.csv
+346
View File
@@ -0,0 +1,346 @@
Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,82.5999984741211,83.08999633789062,80.73999786376953,81.45999908447266,81.45999908447266,702000
2020-07-27,83.0,83.55999755859375,81.01000213623047,83.13999938964844,83.13999938964844,623800
2020-07-28,84.0,84.0999984741211,82.08999633789062,82.25,82.25,610100
2020-07-29,83.0,84.7300033569336,83.0,84.02999877929688,84.02999877929688,608500
2020-07-30,86.4800033569336,86.79000091552734,82.12000274658203,85.58000183105469,85.58000183105469,1270100
2020-07-31,88.0,88.80000305175781,83.73999786376953,85.55999755859375,85.55999755859375,994100
2020-08-03,85.9800033569336,86.98999786376953,85.7699966430664,86.3499984741211,86.3499984741211,693300
2020-08-04,86.37000274658203,86.95999908447266,85.37000274658203,86.5999984741211,86.5999984741211,562800
2020-08-05,87.0,88.8499984741211,87.0,87.87999725341797,87.87999725341797,481800
2020-08-06,87.94999694824219,88.7300033569336,87.05000305175781,88.58999633789062,88.58999633789062,542100
2020-08-07,88.0,88.61000061035156,86.02999877929688,86.94000244140625,86.94000244140625,533700
2020-08-10,86.56999969482422,86.95999908447266,84.80999755859375,85.9000015258789,85.9000015258789,417200
2020-08-11,86.0,86.68000030517578,84.63999938964844,84.80000305175781,84.80000305175781,577900
2020-08-12,85.2300033569336,86.83000183105469,85.12999725341797,85.91999816894531,85.91999816894531,461200
2020-08-13,86.0,89.1500015258789,85.91999816894531,88.05999755859375,88.05999755859375,711300
2020-08-14,87.72000122070312,88.01000213623047,86.86000061035156,87.4800033569336,87.4800033569336,551100
2020-08-17,88.0,88.91999816894531,87.8499984741211,88.22000122070312,88.22000122070312,545100
2020-08-18,88.81999969482422,90.52999877929688,88.69000244140625,89.8499984741211,89.8499984741211,839900
2020-08-19,89.83999633789062,90.36000061035156,88.45999908447266,88.54000091552734,88.54000091552734,784300
2020-08-20,88.4000015258789,88.43000030517578,87.61000061035156,88.02999877929688,88.02999877929688,440300
2020-08-21,87.91999816894531,87.91999816894531,86.73999786376953,87.36000061035156,87.36000061035156,1039700
2020-08-24,87.83999633789062,88.02999877929688,86.3499984741211,87.0999984741211,87.0999984741211,516900
2020-08-25,86.8499984741211,88.19999694824219,86.68000030517578,88.13999938964844,88.13999938964844,485800
2020-08-26,89.54000091552734,90.55000305175781,87.6500015258789,89.77999877929688,89.77999877929688,894300
2020-08-27,89.75,89.94000244140625,88.2699966430664,89.41999816894531,89.41999816894531,629300
2020-08-28,89.87000274658203,91.25,89.73999786376953,91.1500015258789,91.1500015258789,381100
2020-08-31,91.1500015258789,91.94000244140625,90.5,91.41000366210938,91.41000366210938,763800
2020-09-01,91.5,95.58999633789062,91.37999725341797,95.44000244140625,95.44000244140625,773900
2020-09-02,95.31999969482422,97.66999816894531,94.7699966430664,97.5999984741211,97.5999984741211,748100
2020-09-03,96.12000274658203,96.58999633789062,91.81999969482422,92.63999938964844,92.63999938964844,1035900
2020-09-04,92.04000091552734,92.05999755859375,86.91999816894531,87.69000244140625,87.69000244140625,1166100
2020-09-08,83.98999786376953,88.62000274658203,83.98999786376953,86.70999908447266,86.70999908447266,1037600
2020-09-09,87.73999786376953,89.30999755859375,87.05000305175781,88.5999984741211,88.5999984741211,500700
2020-09-10,88.73999786376953,91.27999877929688,83.63999938964844,83.7699966430664,83.7699966430664,1507300
2020-09-11,83.7699966430664,84.16999816894531,80.94000244140625,82.30000305175781,82.30000305175781,1403000
2020-09-14,83.31999969482422,85.73999786376953,83.0,85.4000015258789,85.4000015258789,762800
2020-09-15,86.25,88.48999786376953,86.12000274658203,88.31999969482422,88.31999969482422,780300
2020-09-16,89.3499984741211,89.5999984741211,87.66000366210938,87.80000305175781,87.80000305175781,574200
2020-09-17,85.83999633789062,86.72000122070312,85.05999755859375,86.69999694824219,86.69999694824219,804900
2020-09-18,86.73999786376953,87.94000244140625,84.58999633789062,86.11000061035156,86.11000061035156,1475600
2020-09-21,84.37000274658203,85.3499984741211,82.87000274658203,85.33000183105469,85.33000183105469,685700
2020-09-22,85.87999725341797,86.58999633789062,84.68000030517578,85.8499984741211,85.8499984741211,598400
2020-09-23,85.62000274658203,85.76000213623047,81.44000244140625,81.69999694824219,81.69999694824219,705600
2020-09-24,81.26000213623047,81.76000213623047,79.70999908447266,80.27999877929688,80.27999877929688,1110100
2020-09-25,80.1500015258789,82.31999969482422,79.51000213623047,81.68000030517578,81.68000030517578,1240700
2020-09-28,83.33999633789062,83.55000305175781,82.2699966430664,82.9000015258789,82.9000015258789,542900
2020-09-29,83.13999938964844,84.51000213623047,82.30000305175781,82.3499984741211,82.3499984741211,603800
2020-09-30,82.3499984741211,83.41000366210938,81.68000030517578,82.72000122070312,82.72000122070312,935600
2020-10-01,83.66000366210938,84.5199966430664,83.20999908447266,84.12999725341797,84.12999725341797,851200
2020-10-02,81.91999816894531,83.33999633789062,81.16999816894531,82.16000366210938,82.16000366210938,667000
2020-10-05,83.0,83.72000122070312,82.08000183105469,82.72000122070312,82.72000122070312,800700
2020-10-06,82.72000122070312,84.48999786376953,81.02999877929688,81.22000122070312,81.22000122070312,814600
2020-10-07,82.0,83.36000061035156,81.12000274658203,83.20999908447266,83.20999908447266,1032100
2020-10-08,83.93000030517578,85.20999908447266,83.11000061035156,84.05999755859375,84.05999755859375,654700
2020-10-09,84.51000213623047,86.55000305175781,84.51000213623047,85.94000244140625,85.94000244140625,455700
2020-10-12,86.86000061035156,87.83000183105469,85.91000366210938,87.5,87.5,463200
2020-10-13,87.94000244140625,89.44999694824219,87.16000366210938,87.38999938964844,87.38999938964844,736600
2020-10-14,88.56999969482422,88.5999984741211,85.66999816894531,85.77999877929688,85.77999877929688,539300
2020-10-15,84.30999755859375,87.94000244140625,84.01000213623047,87.79000091552734,87.79000091552734,568800
2020-10-16,88.0,88.87999725341797,87.5,87.62000274658203,87.62000274658203,776800
2020-10-19,88.22000122070312,89.26000213623047,85.87999725341797,86.44000244140625,86.44000244140625,458900
2020-10-20,86.88999938964844,87.9800033569336,86.5199966430664,87.19000244140625,87.19000244140625,474900
2020-10-21,87.16999816894531,88.37000274658203,86.58999633789062,86.9800033569336,86.9800033569336,375700
2020-10-22,86.86000061035156,87.68000030517578,85.87000274658203,86.79000091552734,86.79000091552734,494900
2020-10-23,87.16999816894531,89.37999725341797,86.54000091552734,89.25,89.25,623100
2020-10-26,88.08000183105469,88.5999984741211,82.4000015258789,83.66999816894531,83.66999816894531,1262500
2020-10-27,84.25,85.98999786376953,83.72000122070312,84.26000213623047,84.26000213623047,720400
2020-10-28,82.26000213623047,87.68000030517578,79.36000061035156,82.47000122070312,82.47000122070312,1636200
2020-10-29,80.0,87.55000305175781,79.5,85.87000274658203,85.87000274658203,2008000
2020-10-30,83.25,85.27999877929688,82.05000305175781,83.87999725341797,83.87999725341797,1061700
2020-11-02,84.5999984741211,87.18000030517578,84.0199966430664,86.87999725341797,86.87999725341797,761600
2020-11-03,87.62999725341797,92.73999786376953,86.48999786376953,92.16000366210938,92.16000366210938,1104300
2020-11-04,92.0,93.27999877929688,89.68000030517578,92.36000061035156,92.36000061035156,1004500
2020-11-05,93.31999969482422,94.69000244140625,93.22000122070312,93.94000244140625,93.94000244140625,719900
2020-11-06,94.0,95.63999938964844,92.73999786376953,94.83999633789062,94.83999633789062,478100
2020-11-09,96.66000366210938,97.27999877929688,92.7300033569336,92.91000366210938,92.91000366210938,926900
2020-11-10,92.69000244140625,94.45999908447266,89.98999786376953,94.23999786376953,94.23999786376953,764400
2020-11-11,95.0,96.66999816894531,94.58999633789062,95.30999755859375,95.30999755859375,680700
2020-11-12,95.37999725341797,96.95999908447266,94.13999938964844,94.68000030517578,94.68000030517578,516900
2020-11-13,94.91000366210938,97.56999969482422,94.44999694824219,97.20999908447266,97.20999908447266,453300
2020-11-16,96.58999633789062,99.2300033569336,95.5999984741211,98.5199966430664,98.5199966430664,696800
2020-11-17,97.05999755859375,99.87000274658203,97.05999755859375,99.12999725341797,99.12999725341797,883000
2020-11-18,98.9800033569336,99.94999694824219,97.7699966430664,98.33000183105469,98.33000183105469,681100
2020-11-19,97.91999816894531,100.33999633789062,97.33999633789062,100.20999908447266,100.20999908447266,613600
2020-11-20,100.0,102.02999877929688,99.3499984741211,101.13999938964844,101.13999938964844,466600
2020-11-23,102.08000183105469,103.69999694824219,101.0,103.19000244140625,103.19000244140625,475700
2020-11-24,104.0,104.12000274658203,102.20999908447266,103.91000366210938,103.91000366210938,626900
2020-11-25,104.25,106.30000305175781,103.62000274658203,105.95999908447266,105.95999908447266,645100
2020-11-27,106.12000274658203,108.80000305175781,106.04000091552734,108.61000061035156,108.61000061035156,387100
2020-11-30,109.51000213623047,110.62999725341797,107.56999969482422,107.8499984741211,107.8499984741211,914300
2020-12-01,108.2699966430664,108.93000030517578,106.94999694824219,108.52999877929688,108.52999877929688,730100
2020-12-02,107.58999633789062,107.73999786376953,106.3499984741211,107.26000213623047,107.26000213623047,597500
2020-12-03,107.05999755859375,109.31999969482422,107.01000213623047,107.9800033569336,107.9800033569336,462600
2020-12-04,108.44999694824219,110.08999633789062,108.44999694824219,109.5999984741211,109.5999984741211,596900
2020-12-07,110.26000213623047,111.5,109.0999984741211,111.1500015258789,111.1500015258789,410000
2020-12-08,111.63999938964844,112.04000091552734,111.0,111.30000305175781,111.30000305175781,321100
2020-12-09,113.23999786376953,114.02999877929688,110.77999877929688,111.56999969482422,111.56999969482422,723500
2020-12-10,111.12999725341797,113.04000091552734,110.0,112.66000366210938,112.66000366210938,535100
2020-12-11,111.9000015258789,113.68000030517578,111.77999877929688,112.9800033569336,112.9800033569336,706100
2020-12-14,113.19999694824219,116.2300033569336,112.94000244140625,113.83000183105469,113.83000183105469,746000
2020-12-15,114.30000305175781,115.5,113.01000213623047,114.05000305175781,114.05000305175781,646900
2020-12-16,115.41999816894531,116.79000091552734,114.19000244140625,115.06999969482422,115.06999969482422,990000
2020-12-17,116.0,118.5199966430664,115.6500015258789,118.47000122070312,118.47000122070312,835800
2020-12-18,119.37000274658203,119.97000122070312,117.38999938964844,118.38999938964844,118.38999938964844,1858600
2020-12-21,116.73999786376953,120.37000274658203,115.8499984741211,120.13999938964844,120.13999938964844,730400
2020-12-22,120.48999786376953,121.55000305175781,119.58000183105469,120.0199966430664,120.0199966430664,439000
2020-12-23,119.9800033569336,121.25,118.87000274658203,119.16999816894531,119.16999816894531,392600
2020-12-24,119.81999969482422,120.18000030517578,119.04000091552734,119.8499984741211,119.8499984741211,189400
2020-12-28,121.36000061035156,121.75,118.0,118.80999755859375,118.80999755859375,392700
2020-12-29,118.80000305175781,118.94000244140625,116.9800033569336,117.7699966430664,117.7699966430664,293400
2020-12-30,118.76000213623047,120.16000366210938,118.30000305175781,119.51000213623047,119.51000213623047,283300
2020-12-31,119.5999984741211,120.2699966430664,118.70999908447266,119.61000061035156,119.61000061035156,377800
2021-01-04,120.06999969482422,120.63999938964844,116.0199966430664,118.18000030517578,118.18000030517578,710600
2021-01-05,118.05999755859375,119.87000274658203,117.37000274658203,118.51000213623047,118.51000213623047,490300
2021-01-06,118.02999877929688,121.12999725341797,117.0199966430664,119.0,119.0,1352000
2021-01-07,119.76000213623047,125.52999877929688,119.76000213623047,125.44999694824219,125.44999694824219,706000
2021-01-08,125.81999969482422,129.25999450683594,125.81999969482422,127.94000244140625,127.94000244140625,1010200
2021-01-11,126.2699966430664,129.8699951171875,126.26000213623047,129.16000366210938,129.16000366210938,945900
2021-01-12,130.11000061035156,130.9499969482422,128.0,128.5,128.5,519400
2021-01-13,128.92999267578125,128.9499969482422,124.4800033569336,124.51000213623047,124.51000213623047,613300
2021-01-14,124.16000366210938,124.8499984741211,123.52999877929688,124.5999984741211,124.5999984741211,475900
2021-01-15,124.7300033569336,125.11000061035156,122.72000122070312,124.12000274658203,124.12000274658203,416100
2021-01-19,125.31999969482422,126.63999938964844,124.01000213623047,125.55000305175781,125.55000305175781,795200
2021-01-20,127.0,130.52999877929688,126.27999877929688,130.38999938964844,130.38999938964844,935100
2021-01-21,131.63999938964844,132.3300018310547,128.4600067138672,129.55999755859375,129.55999755859375,746700
2021-01-22,129.47999572753906,131.27000427246094,128.00999450683594,130.8800048828125,130.8800048828125,540900
2021-01-25,132.3699951171875,132.8300018310547,127.77999877929688,130.8800048828125,130.8800048828125,633200
2021-01-26,131.19000244140625,131.9499969482422,128.33999633789062,129.52000427246094,129.52000427246094,698700
2021-01-27,127.0,128.44000244140625,120.83000183105469,120.83000183105469,120.83000183105469,1065000
2021-01-28,133.89999389648438,141.6699981689453,131.0,138.3300018310547,138.3300018310547,3847500
2021-01-29,137.6699981689453,137.6699981689453,131.97000122070312,132.91000366210938,132.91000366210938,918000
2021-02-01,133.8000030517578,138.88999938964844,132.92999267578125,137.0,137.0,880600
2021-02-02,138.0,140.49000549316406,137.0500030517578,138.00999450683594,138.00999450683594,761000
2021-02-03,138.0,139.92999267578125,137.0,138.1300048828125,138.1300048828125,579300
2021-02-04,139.10000610351562,141.1300048828125,138.17999267578125,139.2899932861328,139.2899932861328,544100
2021-02-05,140.00999450683594,142.9199981689453,140.00999450683594,142.72999572753906,142.72999572753906,739100
2021-02-08,144.42999267578125,144.8300018310547,141.88999938964844,142.9199981689453,142.9199981689453,617900
2021-02-09,143.74000549316406,144.89999389648438,142.9600067138672,144.0500030517578,144.0500030517578,569600
2021-02-10,144.6699981689453,146.6300048828125,143.63999938964844,144.72999572753906,144.72999572753906,554000
2021-02-11,145.27999877929688,145.7899932861328,142.77000427246094,143.64999389648438,143.64999389648438,672600
2021-02-12,143.5,143.92999267578125,142.0800018310547,142.72000122070312,142.72000122070312,566100
2021-02-16,143.35000610351562,146.42999267578125,143.0,146.1300048828125,146.1300048828125,701100
2021-02-17,144.9499969482422,144.9499969482422,142.25999450683594,144.19000244140625,144.19000244140625,459100
2021-02-18,142.3699951171875,144.61000061035156,139.3800048828125,143.2100067138672,143.2100067138672,503000
2021-02-19,144.36000061035156,147.6699981689453,143.9600067138672,146.72999572753906,146.72999572753906,467900
2021-02-22,144.44000244140625,145.72999572753906,142.63999938964844,142.9499969482422,142.9499969482422,473900
2021-02-23,139.0399932861328,140.67999267578125,134.5399932861328,140.1300048828125,140.1300048828125,761800
2021-02-24,139.25999450683594,143.1699981689453,137.27000427246094,142.3300018310547,142.3300018310547,831300
2021-02-25,140.67999267578125,141.60000610351562,133.55999755859375,134.47999572753906,134.47999572753906,620900
2021-02-26,135.19000244140625,138.32000732421875,134.1199951171875,136.94000244140625,136.94000244140625,1151000
2021-03-01,139.55999755859375,142.5800018310547,139.0399932861328,142.2100067138672,142.2100067138672,656100
2021-03-02,143.1199951171875,143.49000549316406,136.41000366210938,136.50999450683594,136.50999450683594,843600
2021-03-03,135.94000244140625,137.49000549316406,131.63999938964844,132.33999633789062,132.33999633789062,607900
2021-03-04,131.4199981689453,133.14999389648438,124.87000274658203,126.43000030517578,126.43000030517578,827000
2021-03-05,127.23999786376953,127.30999755859375,117.9800033569336,125.51000213623047,125.51000213623047,1154500
2021-03-08,124.97000122070312,126.87000274658203,118.80000305175781,118.8499984741211,118.8499984741211,769300
2021-03-09,122.33000183105469,128.83999633789062,122.0,127.55000305175781,127.55000305175781,706000
2021-03-10,129.3000030517578,132.10000610351562,128.69000244140625,130.99000549316406,130.99000549316406,782400
2021-03-11,134.3699951171875,137.6699981689453,134.0399932861328,135.83999633789062,135.83999633789062,1086500
2021-03-12,135.35000610351562,135.35000610351562,131.07000732421875,132.19000244140625,132.19000244140625,476600
2021-03-15,132.82000732421875,137.25,132.5500030517578,137.08999633789062,137.08999633789062,612600
2021-03-16,139.1199951171875,139.25999450683594,134.39999389648438,135.55999755859375,135.55999755859375,415200
2021-03-17,134.75999450683594,135.97999572753906,129.82000732421875,132.22999572753906,132.22999572753906,961200
2021-03-18,129.00999450683594,131.08999633789062,125.7300033569336,127.02999877929688,127.02999877929688,1046000
2021-03-19,128.5399932861328,130.5,126.51000213623047,129.66000366210938,129.66000366210938,1183600
2021-03-22,130.14999389648438,132.3800048828125,130.05999755859375,130.13999938964844,130.13999938964844,472300
2021-03-23,130.50999450683594,133.41000366210938,129.2899932861328,129.80999755859375,129.80999755859375,607300
2021-03-24,130.8699951171875,130.8699951171875,126.69999694824219,126.83999633789062,126.83999633789062,549900
2021-03-25,125.5199966430664,128.4499969482422,122.97000122070312,128.0,128.0,617400
2021-03-26,128.4199981689453,135.60000610351562,128.4199981689453,135.42999267578125,135.42999267578125,905700
2021-03-29,134.72999572753906,135.91000366210938,131.42999267578125,131.6999969482422,131.6999969482422,926700
2021-03-30,130.67999267578125,133.77000427246094,130.11000061035156,132.0,132.0,407000
2021-03-31,133.3300018310547,139.83999633789062,133.3300018310547,137.64999389648438,137.64999389648438,923500
2021-04-01,139.6999969482422,144.8800048828125,139.6999969482422,143.8699951171875,143.8699951171875,837600
2021-04-05,145.0,146.52999877929688,143.33999633789062,145.97999572753906,145.97999572753906,635700
2021-04-06,145.75999450683594,146.91000366210938,144.02000427246094,144.30999755859375,144.30999755859375,766400
2021-04-07,144.0,144.97999572753906,142.58999633789062,143.22000122070312,143.22000122070312,402500
2021-04-08,145.5399932861328,149.25999450683594,144.38999938964844,146.6300048828125,146.6300048828125,839900
2021-04-09,146.97999572753906,146.97999572753906,144.4600067138672,146.0399932861328,146.0399932861328,397900
2021-04-12,144.8800048828125,147.38999938964844,144.4199981689453,146.64999389648438,146.64999389648438,322000
2021-04-13,146.6999969482422,148.27999877929688,145.07000732421875,147.2100067138672,147.2100067138672,335300
2021-04-14,146.8300018310547,149.24000549316406,146.14999389648438,146.55999755859375,146.55999755859375,388400
2021-04-15,148.25999450683594,149.2100067138672,146.1999969482422,147.5500030517578,147.5500030517578,497000
2021-04-16,148.6199951171875,148.6199951171875,144.4600067138672,146.16000366210938,146.16000366210938,1584800
2021-04-19,144.91000366210938,146.8800048828125,137.92999267578125,139.8000030517578,139.8000030517578,23298600
2021-04-20,139.99000549316406,142.3699951171875,138.9199981689453,142.19000244140625,142.19000244140625,1199400
2021-04-21,141.42999267578125,144.07000732421875,141.05999755859375,144.0,144.0,587900
2021-04-22,143.42999267578125,146.85000610351562,142.8300018310547,145.27000427246094,145.27000427246094,703800
2021-04-23,146.1999969482422,148.0800018310547,145.94000244140625,147.33999633789062,147.33999633789062,501800
2021-04-26,147.75999450683594,149.49000549316406,147.27000427246094,148.83999633789062,148.83999633789062,661300
2021-04-27,148.41000366210938,149.5,146.05999755859375,147.7899932861328,147.7899932861328,634200
2021-04-28,147.5,148.42999267578125,146.64999389648438,148.2899932861328,148.2899932861328,631700
2021-04-29,141.5399932861328,144.72999572753906,133.05999755859375,133.4199981689453,133.4199981689453,1971200
2021-04-30,133.07000732421875,133.97000122070312,130.52000427246094,130.94000244140625,130.94000244140625,1057200
2021-05-03,132.02999877929688,132.02999877929688,129.08999633789062,130.25,130.25,1266900
2021-05-04,129.72999572753906,130.13999938964844,126.98999786376953,129.99000549316406,129.99000549316406,857800
2021-05-05,130.50999450683594,132.77000427246094,129.02000427246094,130.89999389648438,130.89999389648438,769900
2021-05-06,129.6300048828125,130.24000549316406,126.95999908447266,130.10000610351562,130.10000610351562,702700
2021-05-07,131.99000549316406,133.3699951171875,130.5,131.16000366210938,131.16000366210938,658200
2021-05-10,130.42999267578125,131.60000610351562,129.1199951171875,129.13999938964844,129.13999938964844,555600
2021-05-11,126.41999816894531,130.9499969482422,125.05999755859375,130.16000366210938,130.16000366210938,502800
2021-05-12,127.63999938964844,128.60000610351562,124.93000030517578,125.30000305175781,125.30000305175781,905600
2021-05-13,126.98999786376953,127.56999969482422,123.05999755859375,125.38999938964844,125.38999938964844,777700
2021-05-14,127.2699966430664,129.8800048828125,125.76000213623047,129.00999450683594,129.00999450683594,741700
2021-05-17,127.54000091552734,128.77000427246094,126.13999938964844,127.66000366210938,127.66000366210938,558800
2021-05-18,127.62000274658203,130.0399932861328,126.88999938964844,127.83999633789062,127.83999633789062,743400
2021-05-19,125.88999938964844,127.19999694824219,124.62999725341797,127.12000274658203,127.12000274658203,558200
2021-05-20,128.24000549316406,131.42999267578125,128.0,130.6999969482422,130.6999969482422,539900
2021-05-21,132.14999389648438,133.07000732421875,130.3300018310547,130.77000427246094,130.77000427246094,764400
2021-05-24,132.5,133.58999633789062,131.50999450683594,132.82000732421875,132.82000732421875,512700
2021-05-25,134.41000366210938,135.22000122070312,132.8000030517578,133.02999877929688,133.02999877929688,483000
2021-05-26,133.27999877929688,134.1300048828125,132.17999267578125,132.88999938964844,132.88999938964844,453600
2021-05-27,133.1199951171875,133.52000427246094,130.64999389648438,133.07000732421875,133.07000732421875,687100
2021-05-28,134.08999633789062,135.4600067138672,133.6699981689453,134.13999938964844,134.13999938964844,482800
2021-06-01,135.49000549316406,135.6999969482422,131.8000030517578,131.89999389648438,131.89999389648438,503000
2021-06-02,131.8300018310547,131.8300018310547,129.36000061035156,130.75999450683594,130.75999450683594,619300
2021-06-03,130.75999450683594,131.3699951171875,128.25999450683594,129.5800018310547,129.5800018310547,477700
2021-06-04,131.0,134.82000732421875,131.0,132.5399932861328,132.5399932861328,256600
2021-06-07,134.8800048828125,134.9199981689453,131.9600067138672,132.57000732421875,132.57000732421875,586200
2021-06-08,133.94000244140625,135.72000122070312,133.30999755859375,134.9499969482422,134.9499969482422,445600
2021-06-09,135.35000610351562,136.5800018310547,134.49000549316406,134.74000549316406,134.74000549316406,328900
2021-06-10,135.0,136.4499969482422,134.50999450683594,136.3699951171875,136.3699951171875,337100
2021-06-11,136.97999572753906,137.14999389648438,135.41000366210938,136.4199981689453,136.4199981689453,371000
2021-06-14,136.83999633789062,138.05999755859375,136.83999633789062,137.66000366210938,137.66000366210938,263100
2021-06-15,138.0,138.35000610351562,136.0800018310547,136.4600067138672,136.4600067138672,285800
2021-06-16,136.47000122070312,136.47000122070312,132.38999938964844,134.67999267578125,134.67999267578125,558000
2021-06-17,134.30999755859375,135.5,133.7100067138672,134.27000427246094,134.27000427246094,478600
2021-06-18,134.13999938964844,134.66000366210938,130.5,131.75,131.75,1008000
2021-06-21,131.4600067138672,134.83999633789062,130.22999572753906,134.64999389648438,134.64999389648438,640500
2021-06-22,134.64999389648438,135.44000244140625,133.57000732421875,135.19000244140625,135.19000244140625,436100
2021-06-23,135.58999633789062,136.6300048828125,134.61000061035156,135.7100067138672,135.7100067138672,408900
2021-06-24,137.0,138.47999572753906,136.25,137.74000549316406,137.74000549316406,527500
2021-06-25,138.0,139.24000549316406,137.1300048828125,138.69000244140625,138.69000244140625,636500
2021-06-28,139.99000549316406,141.16000366210938,139.4499969482422,140.10000610351562,140.10000610351562,562600
2021-06-29,140.10000610351562,142.1199951171875,139.33999633789062,141.75999450683594,141.75999450683594,432300
2021-06-30,141.38999938964844,142.39999389648438,140.3800048828125,141.25999450683594,141.25999450683594,483900
2021-07-01,140.8800048828125,143.25999450683594,140.5,142.97000122070312,142.97000122070312,588200
2021-07-02,143.67999267578125,144.1999969482422,142.38999938964844,143.97999572753906,143.97999572753906,425200
2021-07-06,144.36000061035156,145.7100067138672,143.57000732421875,145.5800018310547,145.5800018310547,606300
2021-07-07,146.0,147.07000732421875,143.4499969482422,144.1199951171875,144.1199951171875,724100
2021-07-08,142.0399932861328,143.8699951171875,139.3800048828125,142.86000061035156,142.86000061035156,438600
2021-07-09,142.86000061035156,145.52999877929688,142.7899932861328,145.13999938964844,145.13999938964844,465500
2021-07-12,145.5,145.64999389648438,142.5,142.8800048828125,142.8800048828125,504600
2021-07-13,142.8800048828125,143.8800048828125,141.4199981689453,143.05999755859375,143.05999755859375,348000
2021-07-14,144.1300048828125,144.1300048828125,141.77000427246094,142.57000732421875,142.57000732421875,358100
2021-07-15,141.9199981689453,142.6300048828125,139.8300018310547,141.27999877929688,141.27999877929688,386800
2021-07-16,141.99000549316406,142.74000549316406,139.72999572753906,140.1999969482422,140.1999969482422,469600
2021-07-19,138.30999755859375,138.30999755859375,135.35000610351562,136.7100067138672,136.7100067138672,700800
2021-07-20,137.30999755859375,143.52000427246094,136.72000122070312,142.9600067138672,142.9600067138672,810600
2021-07-21,143.24000549316406,146.66000366210938,142.82000732421875,146.5,146.5,637900
2021-07-22,146.77999877929688,148.82000732421875,146.77999877929688,148.27999877929688,148.27999877929688,479800
2021-07-23,148.9499969482422,153.72999572753906,148.2899932861328,152.69000244140625,152.69000244140625,943800
2021-07-26,151.99000549316406,152.0,148.9499969482422,151.32000732421875,151.32000732421875,592900
2021-07-27,150.4199981689453,150.4199981689453,142.44000244140625,143.60000610351562,143.60000610351562,889300
2021-07-28,144.0,146.42999267578125,142.9199981689453,145.25,145.25,667100
2021-07-29,136.55999755859375,137.5,130.0500030517578,133.02999877929688,133.02999877929688,1725900
2021-07-30,133.1199951171875,135.5,131.19000244140625,135.4499969482422,135.4499969482422,1028000
2021-08-02,135.67999267578125,135.7899932861328,130.8000030517578,131.07000732421875,131.07000732421875,676200
2021-08-03,131.07000732421875,133.27000427246094,130.6699981689453,132.41000366210938,132.41000366210938,622500
2021-08-04,132.8699951171875,135.72999572753906,131.89999389648438,135.3000030517578,135.3000030517578,792600
2021-08-05,135.47999572753906,137.19000244140625,134.3800048828125,135.5500030517578,135.5500030517578,905900
2021-08-06,135.8800048828125,136.3300018310547,134.4499969482422,135.3699951171875,135.3699951171875,502600
2021-08-09,135.5500030517578,136.10000610351562,134.66000366210938,135.17999267578125,135.17999267578125,283700
2021-08-10,136.17999267578125,137.6699981689453,135.1699981689453,135.77999877929688,135.77999877929688,482800
2021-08-11,136.74000549316406,136.74000549316406,133.60000610351562,134.49000549316406,134.49000549316406,304100
2021-08-12,134.35000610351562,134.35000610351562,133.0500030517578,133.67999267578125,133.67999267578125,487300
2021-08-13,133.86000061035156,134.0800018310547,131.6999969482422,132.00999450683594,132.00999450683594,807800
2021-08-16,131.6199951171875,131.6199951171875,129.32000732421875,130.16000366210938,130.16000366210938,891900
2021-08-17,129.3000030517578,129.3000030517578,125.94000244140625,127.9800033569336,127.9800033569336,994100
2021-08-18,127.22000122070312,128.07000732421875,126.43000030517578,126.56999969482422,126.56999969482422,469500
2021-08-19,124.9800033569336,126.47000122070312,124.18000030517578,126.25,126.25,578900
2021-08-20,126.44000244140625,128.5,126.02999877929688,128.2899932861328,128.2899932861328,471900
2021-08-23,128.9499969482422,130.10000610351562,128.8000030517578,129.89999389648438,129.89999389648438,624100
2021-08-24,130.66000366210938,132.49000549316406,130.58999633789062,131.25999450683594,131.25999450683594,344700
2021-08-25,131.10000610351562,132.47999572753906,130.5500030517578,131.72000122070312,131.72000122070312,349100
2021-08-26,131.27999877929688,131.89999389648438,129.27999877929688,130.17999267578125,130.17999267578125,591300
2021-08-27,130.5,132.89999389648438,130.49000549316406,131.97999572753906,131.97999572753906,601200
2021-08-30,132.47000122070312,133.0,131.8699951171875,132.47000122070312,132.47000122070312,346400
2021-08-31,133.0,133.0,131.10000610351562,131.66000366210938,131.66000366210938,585900
2021-09-01,132.60000610351562,134.69000244140625,132.60000610351562,133.11000061035156,133.11000061035156,685500
2021-09-02,133.8699951171875,134.60000610351562,131.44000244140625,131.83999633789062,131.83999633789062,356100
2021-09-03,131.57000732421875,133.4499969482422,131.25,132.99000549316406,132.99000549316406,354900
2021-09-07,133.0,133.64999389648438,129.52999877929688,129.77000427246094,129.77000427246094,527600
2021-09-08,130.85000610351562,130.85000610351562,127.70999908447266,129.7899932861328,129.7899932861328,474300
2021-09-09,130.11000061035156,130.6699981689453,127.33000183105469,127.38999938964844,127.38999938964844,2543400
2021-09-10,127.88999938964844,128.77999877929688,125.4800033569336,125.62000274658203,125.62000274658203,1051800
2021-09-13,125.62000274658203,126.41000366210938,122.05000305175781,122.80999755859375,122.80999755859375,1728400
2021-09-14,123.94000244140625,125.06999969482422,121.87000274658203,122.44000244140625,122.44000244140625,1020200
2021-09-15,122.8499984741211,125.3499984741211,121.6500015258789,125.19999694824219,125.19999694824219,1191700
2021-09-16,125.0,125.63999938964844,122.9800033569336,125.5,125.5,633900
2021-09-17,125.16000366210938,125.58000183105469,122.52999877929688,123.13999938964844,123.13999938964844,773100
2021-09-20,120.27999877929688,121.38999938964844,118.61000061035156,120.73999786376953,120.73999786376953,643600
2021-09-21,121.44999694824219,121.47000122070312,119.48999786376953,119.93000030517578,119.93000030517578,536400
2021-09-22,120.29000091552734,122.62999725341797,119.8499984741211,121.08999633789062,121.08999633789062,769400
2021-09-23,122.33000183105469,125.33999633789062,121.29000091552734,123.83999633789062,123.83999633789062,524900
2021-09-24,122.44000244140625,124.1500015258789,122.29000091552734,123.5199966430664,123.5199966430664,347500
2021-09-27,123.05000305175781,124.72000122070312,121.83000183105469,124.08000183105469,124.08000183105469,627600
2021-09-28,122.5199966430664,123.33999633789062,118.87000274658203,121.0,121.0,754200
2021-09-29,121.55999755859375,122.69999694824219,119.5999984741211,120.0,120.0,550600
2021-09-30,120.62000274658203,121.76000213623047,119.33000183105469,119.79000091552734,119.79000091552734,813400
2021-10-01,120.4000015258789,121.30000305175781,119.70999908447266,120.51000213623047,120.51000213623047,472600
2021-10-04,119.98999786376953,120.19999694824219,114.6500015258789,117.51000213623047,117.51000213623047,1076100
2021-10-05,117.80000305175781,120.01000213623047,116.93000030517578,119.87000274658203,119.87000274658203,1370600
2021-10-06,118.0199966430664,120.16000366210938,117.19999694824219,119.58999633789062,119.58999633789062,616700
2021-10-07,120.70999908447266,122.94999694824219,119.69000244140625,120.19999694824219,120.19999694824219,544000
2021-10-08,120.48999786376953,121.44000244140625,119.61000061035156,120.04000091552734,120.04000091552734,544500
2021-10-11,119.83000183105469,121.12000274658203,117.6500015258789,117.94000244140625,117.94000244140625,467400
2021-10-12,118.80000305175781,119.94000244140625,117.01000213623047,117.1500015258789,117.1500015258789,474900
2021-10-13,118.16000366210938,121.26000213623047,118.16000366210938,120.68000030517578,120.68000030517578,624900
2021-10-14,123.22000122070312,124.44999694824219,122.4800033569336,122.83000183105469,122.83000183105469,550900
2021-10-15,123.73999786376953,123.93000030517578,122.70999908447266,123.5,123.5,563600
2021-10-18,122.51000213623047,125.20999908447266,122.1500015258789,124.95999908447266,124.95999908447266,639000
2021-10-19,126.26000213623047,129.25999450683594,125.69999694824219,129.00999450683594,129.00999450683594,793300
2021-10-20,129.2100067138672,129.67999267578125,126.94999694824219,129.47999572753906,129.47999572753906,650900
2021-10-21,128.75,129.3699951171875,126.05000305175781,127.98999786376953,127.98999786376953,683900
2021-10-22,128.66000366210938,128.9600067138672,126.7699966430664,128.11000061035156,128.11000061035156,431100
2021-10-25,128.5,130.36000061035156,127.52999877929688,129.36000061035156,129.36000061035156,416500
2021-10-26,129.97999572753906,129.97999572753906,127.44999694824219,127.5999984741211,127.5999984741211,402300
2021-10-27,127.61000061035156,128.5399932861328,124.86000061035156,125.01000213623047,125.01000213623047,788300
2021-10-28,125.48999786376953,128.63999938964844,124.5999984741211,126.87000274658203,126.87000274658203,873700
2021-10-29,126.11000061035156,128.97999572753906,126.08999633789062,127.3499984741211,127.3499984741211,965700
2021-11-01,127.55999755859375,128.80999755859375,125.41000366210938,126.80000305175781,126.80000305175781,625900
2021-11-02,126.68000030517578,127.0999984741211,124.94999694824219,126.41000366210938,126.41000366210938,768300
2021-11-03,125.83999633789062,130.57000732421875,125.12000274658203,129.85000610351562,129.85000610351562,956200
2021-11-04,136.0,136.0,117.30000305175781,120.93000030517578,120.93000030517578,2614400
2021-11-05,121.91000366210938,127.63999938964844,121.72000122070312,125.94000244140625,125.94000244140625,1047500
2021-11-08,125.08999633789062,126.91000366210938,123.5,126.43000030517578,126.43000030517578,728300
2021-11-09,126.0199966430664,127.61000061035156,121.75,122.37000274658203,122.37000274658203,755300
2021-11-10,121.55000305175781,122.61000061035156,119.62999725341797,120.18000030517578,120.18000030517578,770200
2021-11-11,120.97000122070312,121.06999969482422,119.55000305175781,119.79000091552734,119.79000091552734,844700
2021-11-12,120.79000091552734,121.94000244140625,119.83999633789062,121.83000183105469,121.83000183105469,579100
2021-11-15,122.0,122.36000061035156,119.30999755859375,120.05000305175781,120.05000305175781,552600
2021-11-16,119.5,123.7300033569336,118.9000015258789,122.79000091552734,122.79000091552734,911700
2021-11-17,122.47000122070312,123.88999938964844,119.62999725341797,119.63999938964844,119.63999938964844,541400
2021-11-18,119.80999755859375,120.4800033569336,116.9000015258789,117.44999694824219,117.44999694824219,565700
2021-11-19,118.20999908447266,118.66000366210938,117.29000091552734,117.33000183105469,117.33000183105469,516900
2021-11-22,117.48999786376953,118.3499984741211,114.52999877929688,115.93000030517578,115.93000030517578,680000
2021-11-23,111.12999725341797,111.5999984741211,107.62999725341797,109.72000122070312,109.72000122070312,2215700
2021-11-24,108.19999694824219,110.12999725341797,106.72000122070312,110.0,110.0,1496800
2021-11-26,108.73999786376953,110.16999816894531,105.51000213623047,105.94000244140625,105.94000244140625,619900
2021-11-29,107.87000274658203,111.83999633789062,107.0,110.31999969482422,110.31999969482422,1143700
2021-11-30,109.68000030517578,110.98999786376953,105.48999786376953,109.58000183105469,109.58000183105469,1883300
2021-12-01,111.44000244140625,112.01000213623047,108.41000366210938,108.83999633789062,108.83999633789062,1131500
2021-12-02,108.56999969482422,111.29000091552734,108.12000274658203,110.91000366210938,110.91000366210938,680800
2021-12-03,111.19000244140625,113.58000183105469,109.94999694824219,112.88999938964844,112.88999938964844,1839800
1 Date Open High Low Close Adj Close Volume
2 2020-07-24 82.5999984741211 83.08999633789062 80.73999786376953 81.45999908447266 81.45999908447266 702000
3 2020-07-27 83.0 83.55999755859375 81.01000213623047 83.13999938964844 83.13999938964844 623800
4 2020-07-28 84.0 84.0999984741211 82.08999633789062 82.25 82.25 610100
5 2020-07-29 83.0 84.7300033569336 83.0 84.02999877929688 84.02999877929688 608500
6 2020-07-30 86.4800033569336 86.79000091552734 82.12000274658203 85.58000183105469 85.58000183105469 1270100
7 2020-07-31 88.0 88.80000305175781 83.73999786376953 85.55999755859375 85.55999755859375 994100
8 2020-08-03 85.9800033569336 86.98999786376953 85.7699966430664 86.3499984741211 86.3499984741211 693300
9 2020-08-04 86.37000274658203 86.95999908447266 85.37000274658203 86.5999984741211 86.5999984741211 562800
10 2020-08-05 87.0 88.8499984741211 87.0 87.87999725341797 87.87999725341797 481800
11 2020-08-06 87.94999694824219 88.7300033569336 87.05000305175781 88.58999633789062 88.58999633789062 542100
12 2020-08-07 88.0 88.61000061035156 86.02999877929688 86.94000244140625 86.94000244140625 533700
13 2020-08-10 86.56999969482422 86.95999908447266 84.80999755859375 85.9000015258789 85.9000015258789 417200
14 2020-08-11 86.0 86.68000030517578 84.63999938964844 84.80000305175781 84.80000305175781 577900
15 2020-08-12 85.2300033569336 86.83000183105469 85.12999725341797 85.91999816894531 85.91999816894531 461200
16 2020-08-13 86.0 89.1500015258789 85.91999816894531 88.05999755859375 88.05999755859375 711300
17 2020-08-14 87.72000122070312 88.01000213623047 86.86000061035156 87.4800033569336 87.4800033569336 551100
18 2020-08-17 88.0 88.91999816894531 87.8499984741211 88.22000122070312 88.22000122070312 545100
19 2020-08-18 88.81999969482422 90.52999877929688 88.69000244140625 89.8499984741211 89.8499984741211 839900
20 2020-08-19 89.83999633789062 90.36000061035156 88.45999908447266 88.54000091552734 88.54000091552734 784300
21 2020-08-20 88.4000015258789 88.43000030517578 87.61000061035156 88.02999877929688 88.02999877929688 440300
22 2020-08-21 87.91999816894531 87.91999816894531 86.73999786376953 87.36000061035156 87.36000061035156 1039700
23 2020-08-24 87.83999633789062 88.02999877929688 86.3499984741211 87.0999984741211 87.0999984741211 516900
24 2020-08-25 86.8499984741211 88.19999694824219 86.68000030517578 88.13999938964844 88.13999938964844 485800
25 2020-08-26 89.54000091552734 90.55000305175781 87.6500015258789 89.77999877929688 89.77999877929688 894300
26 2020-08-27 89.75 89.94000244140625 88.2699966430664 89.41999816894531 89.41999816894531 629300
27 2020-08-28 89.87000274658203 91.25 89.73999786376953 91.1500015258789 91.1500015258789 381100
28 2020-08-31 91.1500015258789 91.94000244140625 90.5 91.41000366210938 91.41000366210938 763800
29 2020-09-01 91.5 95.58999633789062 91.37999725341797 95.44000244140625 95.44000244140625 773900
30 2020-09-02 95.31999969482422 97.66999816894531 94.7699966430664 97.5999984741211 97.5999984741211 748100
31 2020-09-03 96.12000274658203 96.58999633789062 91.81999969482422 92.63999938964844 92.63999938964844 1035900
32 2020-09-04 92.04000091552734 92.05999755859375 86.91999816894531 87.69000244140625 87.69000244140625 1166100
33 2020-09-08 83.98999786376953 88.62000274658203 83.98999786376953 86.70999908447266 86.70999908447266 1037600
34 2020-09-09 87.73999786376953 89.30999755859375 87.05000305175781 88.5999984741211 88.5999984741211 500700
35 2020-09-10 88.73999786376953 91.27999877929688 83.63999938964844 83.7699966430664 83.7699966430664 1507300
36 2020-09-11 83.7699966430664 84.16999816894531 80.94000244140625 82.30000305175781 82.30000305175781 1403000
37 2020-09-14 83.31999969482422 85.73999786376953 83.0 85.4000015258789 85.4000015258789 762800
38 2020-09-15 86.25 88.48999786376953 86.12000274658203 88.31999969482422 88.31999969482422 780300
39 2020-09-16 89.3499984741211 89.5999984741211 87.66000366210938 87.80000305175781 87.80000305175781 574200
40 2020-09-17 85.83999633789062 86.72000122070312 85.05999755859375 86.69999694824219 86.69999694824219 804900
41 2020-09-18 86.73999786376953 87.94000244140625 84.58999633789062 86.11000061035156 86.11000061035156 1475600
42 2020-09-21 84.37000274658203 85.3499984741211 82.87000274658203 85.33000183105469 85.33000183105469 685700
43 2020-09-22 85.87999725341797 86.58999633789062 84.68000030517578 85.8499984741211 85.8499984741211 598400
44 2020-09-23 85.62000274658203 85.76000213623047 81.44000244140625 81.69999694824219 81.69999694824219 705600
45 2020-09-24 81.26000213623047 81.76000213623047 79.70999908447266 80.27999877929688 80.27999877929688 1110100
46 2020-09-25 80.1500015258789 82.31999969482422 79.51000213623047 81.68000030517578 81.68000030517578 1240700
47 2020-09-28 83.33999633789062 83.55000305175781 82.2699966430664 82.9000015258789 82.9000015258789 542900
48 2020-09-29 83.13999938964844 84.51000213623047 82.30000305175781 82.3499984741211 82.3499984741211 603800
49 2020-09-30 82.3499984741211 83.41000366210938 81.68000030517578 82.72000122070312 82.72000122070312 935600
50 2020-10-01 83.66000366210938 84.5199966430664 83.20999908447266 84.12999725341797 84.12999725341797 851200
51 2020-10-02 81.91999816894531 83.33999633789062 81.16999816894531 82.16000366210938 82.16000366210938 667000
52 2020-10-05 83.0 83.72000122070312 82.08000183105469 82.72000122070312 82.72000122070312 800700
53 2020-10-06 82.72000122070312 84.48999786376953 81.02999877929688 81.22000122070312 81.22000122070312 814600
54 2020-10-07 82.0 83.36000061035156 81.12000274658203 83.20999908447266 83.20999908447266 1032100
55 2020-10-08 83.93000030517578 85.20999908447266 83.11000061035156 84.05999755859375 84.05999755859375 654700
56 2020-10-09 84.51000213623047 86.55000305175781 84.51000213623047 85.94000244140625 85.94000244140625 455700
57 2020-10-12 86.86000061035156 87.83000183105469 85.91000366210938 87.5 87.5 463200
58 2020-10-13 87.94000244140625 89.44999694824219 87.16000366210938 87.38999938964844 87.38999938964844 736600
59 2020-10-14 88.56999969482422 88.5999984741211 85.66999816894531 85.77999877929688 85.77999877929688 539300
60 2020-10-15 84.30999755859375 87.94000244140625 84.01000213623047 87.79000091552734 87.79000091552734 568800
61 2020-10-16 88.0 88.87999725341797 87.5 87.62000274658203 87.62000274658203 776800
62 2020-10-19 88.22000122070312 89.26000213623047 85.87999725341797 86.44000244140625 86.44000244140625 458900
63 2020-10-20 86.88999938964844 87.9800033569336 86.5199966430664 87.19000244140625 87.19000244140625 474900
64 2020-10-21 87.16999816894531 88.37000274658203 86.58999633789062 86.9800033569336 86.9800033569336 375700
65 2020-10-22 86.86000061035156 87.68000030517578 85.87000274658203 86.79000091552734 86.79000091552734 494900
66 2020-10-23 87.16999816894531 89.37999725341797 86.54000091552734 89.25 89.25 623100
67 2020-10-26 88.08000183105469 88.5999984741211 82.4000015258789 83.66999816894531 83.66999816894531 1262500
68 2020-10-27 84.25 85.98999786376953 83.72000122070312 84.26000213623047 84.26000213623047 720400
69 2020-10-28 82.26000213623047 87.68000030517578 79.36000061035156 82.47000122070312 82.47000122070312 1636200
70 2020-10-29 80.0 87.55000305175781 79.5 85.87000274658203 85.87000274658203 2008000
71 2020-10-30 83.25 85.27999877929688 82.05000305175781 83.87999725341797 83.87999725341797 1061700
72 2020-11-02 84.5999984741211 87.18000030517578 84.0199966430664 86.87999725341797 86.87999725341797 761600
73 2020-11-03 87.62999725341797 92.73999786376953 86.48999786376953 92.16000366210938 92.16000366210938 1104300
74 2020-11-04 92.0 93.27999877929688 89.68000030517578 92.36000061035156 92.36000061035156 1004500
75 2020-11-05 93.31999969482422 94.69000244140625 93.22000122070312 93.94000244140625 93.94000244140625 719900
76 2020-11-06 94.0 95.63999938964844 92.73999786376953 94.83999633789062 94.83999633789062 478100
77 2020-11-09 96.66000366210938 97.27999877929688 92.7300033569336 92.91000366210938 92.91000366210938 926900
78 2020-11-10 92.69000244140625 94.45999908447266 89.98999786376953 94.23999786376953 94.23999786376953 764400
79 2020-11-11 95.0 96.66999816894531 94.58999633789062 95.30999755859375 95.30999755859375 680700
80 2020-11-12 95.37999725341797 96.95999908447266 94.13999938964844 94.68000030517578 94.68000030517578 516900
81 2020-11-13 94.91000366210938 97.56999969482422 94.44999694824219 97.20999908447266 97.20999908447266 453300
82 2020-11-16 96.58999633789062 99.2300033569336 95.5999984741211 98.5199966430664 98.5199966430664 696800
83 2020-11-17 97.05999755859375 99.87000274658203 97.05999755859375 99.12999725341797 99.12999725341797 883000
84 2020-11-18 98.9800033569336 99.94999694824219 97.7699966430664 98.33000183105469 98.33000183105469 681100
85 2020-11-19 97.91999816894531 100.33999633789062 97.33999633789062 100.20999908447266 100.20999908447266 613600
86 2020-11-20 100.0 102.02999877929688 99.3499984741211 101.13999938964844 101.13999938964844 466600
87 2020-11-23 102.08000183105469 103.69999694824219 101.0 103.19000244140625 103.19000244140625 475700
88 2020-11-24 104.0 104.12000274658203 102.20999908447266 103.91000366210938 103.91000366210938 626900
89 2020-11-25 104.25 106.30000305175781 103.62000274658203 105.95999908447266 105.95999908447266 645100
90 2020-11-27 106.12000274658203 108.80000305175781 106.04000091552734 108.61000061035156 108.61000061035156 387100
91 2020-11-30 109.51000213623047 110.62999725341797 107.56999969482422 107.8499984741211 107.8499984741211 914300
92 2020-12-01 108.2699966430664 108.93000030517578 106.94999694824219 108.52999877929688 108.52999877929688 730100
93 2020-12-02 107.58999633789062 107.73999786376953 106.3499984741211 107.26000213623047 107.26000213623047 597500
94 2020-12-03 107.05999755859375 109.31999969482422 107.01000213623047 107.9800033569336 107.9800033569336 462600
95 2020-12-04 108.44999694824219 110.08999633789062 108.44999694824219 109.5999984741211 109.5999984741211 596900
96 2020-12-07 110.26000213623047 111.5 109.0999984741211 111.1500015258789 111.1500015258789 410000
97 2020-12-08 111.63999938964844 112.04000091552734 111.0 111.30000305175781 111.30000305175781 321100
98 2020-12-09 113.23999786376953 114.02999877929688 110.77999877929688 111.56999969482422 111.56999969482422 723500
99 2020-12-10 111.12999725341797 113.04000091552734 110.0 112.66000366210938 112.66000366210938 535100
100 2020-12-11 111.9000015258789 113.68000030517578 111.77999877929688 112.9800033569336 112.9800033569336 706100
101 2020-12-14 113.19999694824219 116.2300033569336 112.94000244140625 113.83000183105469 113.83000183105469 746000
102 2020-12-15 114.30000305175781 115.5 113.01000213623047 114.05000305175781 114.05000305175781 646900
103 2020-12-16 115.41999816894531 116.79000091552734 114.19000244140625 115.06999969482422 115.06999969482422 990000
104 2020-12-17 116.0 118.5199966430664 115.6500015258789 118.47000122070312 118.47000122070312 835800
105 2020-12-18 119.37000274658203 119.97000122070312 117.38999938964844 118.38999938964844 118.38999938964844 1858600
106 2020-12-21 116.73999786376953 120.37000274658203 115.8499984741211 120.13999938964844 120.13999938964844 730400
107 2020-12-22 120.48999786376953 121.55000305175781 119.58000183105469 120.0199966430664 120.0199966430664 439000
108 2020-12-23 119.9800033569336 121.25 118.87000274658203 119.16999816894531 119.16999816894531 392600
109 2020-12-24 119.81999969482422 120.18000030517578 119.04000091552734 119.8499984741211 119.8499984741211 189400
110 2020-12-28 121.36000061035156 121.75 118.0 118.80999755859375 118.80999755859375 392700
111 2020-12-29 118.80000305175781 118.94000244140625 116.9800033569336 117.7699966430664 117.7699966430664 293400
112 2020-12-30 118.76000213623047 120.16000366210938 118.30000305175781 119.51000213623047 119.51000213623047 283300
113 2020-12-31 119.5999984741211 120.2699966430664 118.70999908447266 119.61000061035156 119.61000061035156 377800
114 2021-01-04 120.06999969482422 120.63999938964844 116.0199966430664 118.18000030517578 118.18000030517578 710600
115 2021-01-05 118.05999755859375 119.87000274658203 117.37000274658203 118.51000213623047 118.51000213623047 490300
116 2021-01-06 118.02999877929688 121.12999725341797 117.0199966430664 119.0 119.0 1352000
117 2021-01-07 119.76000213623047 125.52999877929688 119.76000213623047 125.44999694824219 125.44999694824219 706000
118 2021-01-08 125.81999969482422 129.25999450683594 125.81999969482422 127.94000244140625 127.94000244140625 1010200
119 2021-01-11 126.2699966430664 129.8699951171875 126.26000213623047 129.16000366210938 129.16000366210938 945900
120 2021-01-12 130.11000061035156 130.9499969482422 128.0 128.5 128.5 519400
121 2021-01-13 128.92999267578125 128.9499969482422 124.4800033569336 124.51000213623047 124.51000213623047 613300
122 2021-01-14 124.16000366210938 124.8499984741211 123.52999877929688 124.5999984741211 124.5999984741211 475900
123 2021-01-15 124.7300033569336 125.11000061035156 122.72000122070312 124.12000274658203 124.12000274658203 416100
124 2021-01-19 125.31999969482422 126.63999938964844 124.01000213623047 125.55000305175781 125.55000305175781 795200
125 2021-01-20 127.0 130.52999877929688 126.27999877929688 130.38999938964844 130.38999938964844 935100
126 2021-01-21 131.63999938964844 132.3300018310547 128.4600067138672 129.55999755859375 129.55999755859375 746700
127 2021-01-22 129.47999572753906 131.27000427246094 128.00999450683594 130.8800048828125 130.8800048828125 540900
128 2021-01-25 132.3699951171875 132.8300018310547 127.77999877929688 130.8800048828125 130.8800048828125 633200
129 2021-01-26 131.19000244140625 131.9499969482422 128.33999633789062 129.52000427246094 129.52000427246094 698700
130 2021-01-27 127.0 128.44000244140625 120.83000183105469 120.83000183105469 120.83000183105469 1065000
131 2021-01-28 133.89999389648438 141.6699981689453 131.0 138.3300018310547 138.3300018310547 3847500
132 2021-01-29 137.6699981689453 137.6699981689453 131.97000122070312 132.91000366210938 132.91000366210938 918000
133 2021-02-01 133.8000030517578 138.88999938964844 132.92999267578125 137.0 137.0 880600
134 2021-02-02 138.0 140.49000549316406 137.0500030517578 138.00999450683594 138.00999450683594 761000
135 2021-02-03 138.0 139.92999267578125 137.0 138.1300048828125 138.1300048828125 579300
136 2021-02-04 139.10000610351562 141.1300048828125 138.17999267578125 139.2899932861328 139.2899932861328 544100
137 2021-02-05 140.00999450683594 142.9199981689453 140.00999450683594 142.72999572753906 142.72999572753906 739100
138 2021-02-08 144.42999267578125 144.8300018310547 141.88999938964844 142.9199981689453 142.9199981689453 617900
139 2021-02-09 143.74000549316406 144.89999389648438 142.9600067138672 144.0500030517578 144.0500030517578 569600
140 2021-02-10 144.6699981689453 146.6300048828125 143.63999938964844 144.72999572753906 144.72999572753906 554000
141 2021-02-11 145.27999877929688 145.7899932861328 142.77000427246094 143.64999389648438 143.64999389648438 672600
142 2021-02-12 143.5 143.92999267578125 142.0800018310547 142.72000122070312 142.72000122070312 566100
143 2021-02-16 143.35000610351562 146.42999267578125 143.0 146.1300048828125 146.1300048828125 701100
144 2021-02-17 144.9499969482422 144.9499969482422 142.25999450683594 144.19000244140625 144.19000244140625 459100
145 2021-02-18 142.3699951171875 144.61000061035156 139.3800048828125 143.2100067138672 143.2100067138672 503000
146 2021-02-19 144.36000061035156 147.6699981689453 143.9600067138672 146.72999572753906 146.72999572753906 467900
147 2021-02-22 144.44000244140625 145.72999572753906 142.63999938964844 142.9499969482422 142.9499969482422 473900
148 2021-02-23 139.0399932861328 140.67999267578125 134.5399932861328 140.1300048828125 140.1300048828125 761800
149 2021-02-24 139.25999450683594 143.1699981689453 137.27000427246094 142.3300018310547 142.3300018310547 831300
150 2021-02-25 140.67999267578125 141.60000610351562 133.55999755859375 134.47999572753906 134.47999572753906 620900
151 2021-02-26 135.19000244140625 138.32000732421875 134.1199951171875 136.94000244140625 136.94000244140625 1151000
152 2021-03-01 139.55999755859375 142.5800018310547 139.0399932861328 142.2100067138672 142.2100067138672 656100
153 2021-03-02 143.1199951171875 143.49000549316406 136.41000366210938 136.50999450683594 136.50999450683594 843600
154 2021-03-03 135.94000244140625 137.49000549316406 131.63999938964844 132.33999633789062 132.33999633789062 607900
155 2021-03-04 131.4199981689453 133.14999389648438 124.87000274658203 126.43000030517578 126.43000030517578 827000
156 2021-03-05 127.23999786376953 127.30999755859375 117.9800033569336 125.51000213623047 125.51000213623047 1154500
157 2021-03-08 124.97000122070312 126.87000274658203 118.80000305175781 118.8499984741211 118.8499984741211 769300
158 2021-03-09 122.33000183105469 128.83999633789062 122.0 127.55000305175781 127.55000305175781 706000
159 2021-03-10 129.3000030517578 132.10000610351562 128.69000244140625 130.99000549316406 130.99000549316406 782400
160 2021-03-11 134.3699951171875 137.6699981689453 134.0399932861328 135.83999633789062 135.83999633789062 1086500
161 2021-03-12 135.35000610351562 135.35000610351562 131.07000732421875 132.19000244140625 132.19000244140625 476600
162 2021-03-15 132.82000732421875 137.25 132.5500030517578 137.08999633789062 137.08999633789062 612600
163 2021-03-16 139.1199951171875 139.25999450683594 134.39999389648438 135.55999755859375 135.55999755859375 415200
164 2021-03-17 134.75999450683594 135.97999572753906 129.82000732421875 132.22999572753906 132.22999572753906 961200
165 2021-03-18 129.00999450683594 131.08999633789062 125.7300033569336 127.02999877929688 127.02999877929688 1046000
166 2021-03-19 128.5399932861328 130.5 126.51000213623047 129.66000366210938 129.66000366210938 1183600
167 2021-03-22 130.14999389648438 132.3800048828125 130.05999755859375 130.13999938964844 130.13999938964844 472300
168 2021-03-23 130.50999450683594 133.41000366210938 129.2899932861328 129.80999755859375 129.80999755859375 607300
169 2021-03-24 130.8699951171875 130.8699951171875 126.69999694824219 126.83999633789062 126.83999633789062 549900
170 2021-03-25 125.5199966430664 128.4499969482422 122.97000122070312 128.0 128.0 617400
171 2021-03-26 128.4199981689453 135.60000610351562 128.4199981689453 135.42999267578125 135.42999267578125 905700
172 2021-03-29 134.72999572753906 135.91000366210938 131.42999267578125 131.6999969482422 131.6999969482422 926700
173 2021-03-30 130.67999267578125 133.77000427246094 130.11000061035156 132.0 132.0 407000
174 2021-03-31 133.3300018310547 139.83999633789062 133.3300018310547 137.64999389648438 137.64999389648438 923500
175 2021-04-01 139.6999969482422 144.8800048828125 139.6999969482422 143.8699951171875 143.8699951171875 837600
176 2021-04-05 145.0 146.52999877929688 143.33999633789062 145.97999572753906 145.97999572753906 635700
177 2021-04-06 145.75999450683594 146.91000366210938 144.02000427246094 144.30999755859375 144.30999755859375 766400
178 2021-04-07 144.0 144.97999572753906 142.58999633789062 143.22000122070312 143.22000122070312 402500
179 2021-04-08 145.5399932861328 149.25999450683594 144.38999938964844 146.6300048828125 146.6300048828125 839900
180 2021-04-09 146.97999572753906 146.97999572753906 144.4600067138672 146.0399932861328 146.0399932861328 397900
181 2021-04-12 144.8800048828125 147.38999938964844 144.4199981689453 146.64999389648438 146.64999389648438 322000
182 2021-04-13 146.6999969482422 148.27999877929688 145.07000732421875 147.2100067138672 147.2100067138672 335300
183 2021-04-14 146.8300018310547 149.24000549316406 146.14999389648438 146.55999755859375 146.55999755859375 388400
184 2021-04-15 148.25999450683594 149.2100067138672 146.1999969482422 147.5500030517578 147.5500030517578 497000
185 2021-04-16 148.6199951171875 148.6199951171875 144.4600067138672 146.16000366210938 146.16000366210938 1584800
186 2021-04-19 144.91000366210938 146.8800048828125 137.92999267578125 139.8000030517578 139.8000030517578 23298600
187 2021-04-20 139.99000549316406 142.3699951171875 138.9199981689453 142.19000244140625 142.19000244140625 1199400
188 2021-04-21 141.42999267578125 144.07000732421875 141.05999755859375 144.0 144.0 587900
189 2021-04-22 143.42999267578125 146.85000610351562 142.8300018310547 145.27000427246094 145.27000427246094 703800
190 2021-04-23 146.1999969482422 148.0800018310547 145.94000244140625 147.33999633789062 147.33999633789062 501800
191 2021-04-26 147.75999450683594 149.49000549316406 147.27000427246094 148.83999633789062 148.83999633789062 661300
192 2021-04-27 148.41000366210938 149.5 146.05999755859375 147.7899932861328 147.7899932861328 634200
193 2021-04-28 147.5 148.42999267578125 146.64999389648438 148.2899932861328 148.2899932861328 631700
194 2021-04-29 141.5399932861328 144.72999572753906 133.05999755859375 133.4199981689453 133.4199981689453 1971200
195 2021-04-30 133.07000732421875 133.97000122070312 130.52000427246094 130.94000244140625 130.94000244140625 1057200
196 2021-05-03 132.02999877929688 132.02999877929688 129.08999633789062 130.25 130.25 1266900
197 2021-05-04 129.72999572753906 130.13999938964844 126.98999786376953 129.99000549316406 129.99000549316406 857800
198 2021-05-05 130.50999450683594 132.77000427246094 129.02000427246094 130.89999389648438 130.89999389648438 769900
199 2021-05-06 129.6300048828125 130.24000549316406 126.95999908447266 130.10000610351562 130.10000610351562 702700
200 2021-05-07 131.99000549316406 133.3699951171875 130.5 131.16000366210938 131.16000366210938 658200
201 2021-05-10 130.42999267578125 131.60000610351562 129.1199951171875 129.13999938964844 129.13999938964844 555600
202 2021-05-11 126.41999816894531 130.9499969482422 125.05999755859375 130.16000366210938 130.16000366210938 502800
203 2021-05-12 127.63999938964844 128.60000610351562 124.93000030517578 125.30000305175781 125.30000305175781 905600
204 2021-05-13 126.98999786376953 127.56999969482422 123.05999755859375 125.38999938964844 125.38999938964844 777700
205 2021-05-14 127.2699966430664 129.8800048828125 125.76000213623047 129.00999450683594 129.00999450683594 741700
206 2021-05-17 127.54000091552734 128.77000427246094 126.13999938964844 127.66000366210938 127.66000366210938 558800
207 2021-05-18 127.62000274658203 130.0399932861328 126.88999938964844 127.83999633789062 127.83999633789062 743400
208 2021-05-19 125.88999938964844 127.19999694824219 124.62999725341797 127.12000274658203 127.12000274658203 558200
209 2021-05-20 128.24000549316406 131.42999267578125 128.0 130.6999969482422 130.6999969482422 539900
210 2021-05-21 132.14999389648438 133.07000732421875 130.3300018310547 130.77000427246094 130.77000427246094 764400
211 2021-05-24 132.5 133.58999633789062 131.50999450683594 132.82000732421875 132.82000732421875 512700
212 2021-05-25 134.41000366210938 135.22000122070312 132.8000030517578 133.02999877929688 133.02999877929688 483000
213 2021-05-26 133.27999877929688 134.1300048828125 132.17999267578125 132.88999938964844 132.88999938964844 453600
214 2021-05-27 133.1199951171875 133.52000427246094 130.64999389648438 133.07000732421875 133.07000732421875 687100
215 2021-05-28 134.08999633789062 135.4600067138672 133.6699981689453 134.13999938964844 134.13999938964844 482800
216 2021-06-01 135.49000549316406 135.6999969482422 131.8000030517578 131.89999389648438 131.89999389648438 503000
217 2021-06-02 131.8300018310547 131.8300018310547 129.36000061035156 130.75999450683594 130.75999450683594 619300
218 2021-06-03 130.75999450683594 131.3699951171875 128.25999450683594 129.5800018310547 129.5800018310547 477700
219 2021-06-04 131.0 134.82000732421875 131.0 132.5399932861328 132.5399932861328 256600
220 2021-06-07 134.8800048828125 134.9199981689453 131.9600067138672 132.57000732421875 132.57000732421875 586200
221 2021-06-08 133.94000244140625 135.72000122070312 133.30999755859375 134.9499969482422 134.9499969482422 445600
222 2021-06-09 135.35000610351562 136.5800018310547 134.49000549316406 134.74000549316406 134.74000549316406 328900
223 2021-06-10 135.0 136.4499969482422 134.50999450683594 136.3699951171875 136.3699951171875 337100
224 2021-06-11 136.97999572753906 137.14999389648438 135.41000366210938 136.4199981689453 136.4199981689453 371000
225 2021-06-14 136.83999633789062 138.05999755859375 136.83999633789062 137.66000366210938 137.66000366210938 263100
226 2021-06-15 138.0 138.35000610351562 136.0800018310547 136.4600067138672 136.4600067138672 285800
227 2021-06-16 136.47000122070312 136.47000122070312 132.38999938964844 134.67999267578125 134.67999267578125 558000
228 2021-06-17 134.30999755859375 135.5 133.7100067138672 134.27000427246094 134.27000427246094 478600
229 2021-06-18 134.13999938964844 134.66000366210938 130.5 131.75 131.75 1008000
230 2021-06-21 131.4600067138672 134.83999633789062 130.22999572753906 134.64999389648438 134.64999389648438 640500
231 2021-06-22 134.64999389648438 135.44000244140625 133.57000732421875 135.19000244140625 135.19000244140625 436100
232 2021-06-23 135.58999633789062 136.6300048828125 134.61000061035156 135.7100067138672 135.7100067138672 408900
233 2021-06-24 137.0 138.47999572753906 136.25 137.74000549316406 137.74000549316406 527500
234 2021-06-25 138.0 139.24000549316406 137.1300048828125 138.69000244140625 138.69000244140625 636500
235 2021-06-28 139.99000549316406 141.16000366210938 139.4499969482422 140.10000610351562 140.10000610351562 562600
236 2021-06-29 140.10000610351562 142.1199951171875 139.33999633789062 141.75999450683594 141.75999450683594 432300
237 2021-06-30 141.38999938964844 142.39999389648438 140.3800048828125 141.25999450683594 141.25999450683594 483900
238 2021-07-01 140.8800048828125 143.25999450683594 140.5 142.97000122070312 142.97000122070312 588200
239 2021-07-02 143.67999267578125 144.1999969482422 142.38999938964844 143.97999572753906 143.97999572753906 425200
240 2021-07-06 144.36000061035156 145.7100067138672 143.57000732421875 145.5800018310547 145.5800018310547 606300
241 2021-07-07 146.0 147.07000732421875 143.4499969482422 144.1199951171875 144.1199951171875 724100
242 2021-07-08 142.0399932861328 143.8699951171875 139.3800048828125 142.86000061035156 142.86000061035156 438600
243 2021-07-09 142.86000061035156 145.52999877929688 142.7899932861328 145.13999938964844 145.13999938964844 465500
244 2021-07-12 145.5 145.64999389648438 142.5 142.8800048828125 142.8800048828125 504600
245 2021-07-13 142.8800048828125 143.8800048828125 141.4199981689453 143.05999755859375 143.05999755859375 348000
246 2021-07-14 144.1300048828125 144.1300048828125 141.77000427246094 142.57000732421875 142.57000732421875 358100
247 2021-07-15 141.9199981689453 142.6300048828125 139.8300018310547 141.27999877929688 141.27999877929688 386800
248 2021-07-16 141.99000549316406 142.74000549316406 139.72999572753906 140.1999969482422 140.1999969482422 469600
249 2021-07-19 138.30999755859375 138.30999755859375 135.35000610351562 136.7100067138672 136.7100067138672 700800
250 2021-07-20 137.30999755859375 143.52000427246094 136.72000122070312 142.9600067138672 142.9600067138672 810600
251 2021-07-21 143.24000549316406 146.66000366210938 142.82000732421875 146.5 146.5 637900
252 2021-07-22 146.77999877929688 148.82000732421875 146.77999877929688 148.27999877929688 148.27999877929688 479800
253 2021-07-23 148.9499969482422 153.72999572753906 148.2899932861328 152.69000244140625 152.69000244140625 943800
254 2021-07-26 151.99000549316406 152.0 148.9499969482422 151.32000732421875 151.32000732421875 592900
255 2021-07-27 150.4199981689453 150.4199981689453 142.44000244140625 143.60000610351562 143.60000610351562 889300
256 2021-07-28 144.0 146.42999267578125 142.9199981689453 145.25 145.25 667100
257 2021-07-29 136.55999755859375 137.5 130.0500030517578 133.02999877929688 133.02999877929688 1725900
258 2021-07-30 133.1199951171875 135.5 131.19000244140625 135.4499969482422 135.4499969482422 1028000
259 2021-08-02 135.67999267578125 135.7899932861328 130.8000030517578 131.07000732421875 131.07000732421875 676200
260 2021-08-03 131.07000732421875 133.27000427246094 130.6699981689453 132.41000366210938 132.41000366210938 622500
261 2021-08-04 132.8699951171875 135.72999572753906 131.89999389648438 135.3000030517578 135.3000030517578 792600
262 2021-08-05 135.47999572753906 137.19000244140625 134.3800048828125 135.5500030517578 135.5500030517578 905900
263 2021-08-06 135.8800048828125 136.3300018310547 134.4499969482422 135.3699951171875 135.3699951171875 502600
264 2021-08-09 135.5500030517578 136.10000610351562 134.66000366210938 135.17999267578125 135.17999267578125 283700
265 2021-08-10 136.17999267578125 137.6699981689453 135.1699981689453 135.77999877929688 135.77999877929688 482800
266 2021-08-11 136.74000549316406 136.74000549316406 133.60000610351562 134.49000549316406 134.49000549316406 304100
267 2021-08-12 134.35000610351562 134.35000610351562 133.0500030517578 133.67999267578125 133.67999267578125 487300
268 2021-08-13 133.86000061035156 134.0800018310547 131.6999969482422 132.00999450683594 132.00999450683594 807800
269 2021-08-16 131.6199951171875 131.6199951171875 129.32000732421875 130.16000366210938 130.16000366210938 891900
270 2021-08-17 129.3000030517578 129.3000030517578 125.94000244140625 127.9800033569336 127.9800033569336 994100
271 2021-08-18 127.22000122070312 128.07000732421875 126.43000030517578 126.56999969482422 126.56999969482422 469500
272 2021-08-19 124.9800033569336 126.47000122070312 124.18000030517578 126.25 126.25 578900
273 2021-08-20 126.44000244140625 128.5 126.02999877929688 128.2899932861328 128.2899932861328 471900
274 2021-08-23 128.9499969482422 130.10000610351562 128.8000030517578 129.89999389648438 129.89999389648438 624100
275 2021-08-24 130.66000366210938 132.49000549316406 130.58999633789062 131.25999450683594 131.25999450683594 344700
276 2021-08-25 131.10000610351562 132.47999572753906 130.5500030517578 131.72000122070312 131.72000122070312 349100
277 2021-08-26 131.27999877929688 131.89999389648438 129.27999877929688 130.17999267578125 130.17999267578125 591300
278 2021-08-27 130.5 132.89999389648438 130.49000549316406 131.97999572753906 131.97999572753906 601200
279 2021-08-30 132.47000122070312 133.0 131.8699951171875 132.47000122070312 132.47000122070312 346400
280 2021-08-31 133.0 133.0 131.10000610351562 131.66000366210938 131.66000366210938 585900
281 2021-09-01 132.60000610351562 134.69000244140625 132.60000610351562 133.11000061035156 133.11000061035156 685500
282 2021-09-02 133.8699951171875 134.60000610351562 131.44000244140625 131.83999633789062 131.83999633789062 356100
283 2021-09-03 131.57000732421875 133.4499969482422 131.25 132.99000549316406 132.99000549316406 354900
284 2021-09-07 133.0 133.64999389648438 129.52999877929688 129.77000427246094 129.77000427246094 527600
285 2021-09-08 130.85000610351562 130.85000610351562 127.70999908447266 129.7899932861328 129.7899932861328 474300
286 2021-09-09 130.11000061035156 130.6699981689453 127.33000183105469 127.38999938964844 127.38999938964844 2543400
287 2021-09-10 127.88999938964844 128.77999877929688 125.4800033569336 125.62000274658203 125.62000274658203 1051800
288 2021-09-13 125.62000274658203 126.41000366210938 122.05000305175781 122.80999755859375 122.80999755859375 1728400
289 2021-09-14 123.94000244140625 125.06999969482422 121.87000274658203 122.44000244140625 122.44000244140625 1020200
290 2021-09-15 122.8499984741211 125.3499984741211 121.6500015258789 125.19999694824219 125.19999694824219 1191700
291 2021-09-16 125.0 125.63999938964844 122.9800033569336 125.5 125.5 633900
292 2021-09-17 125.16000366210938 125.58000183105469 122.52999877929688 123.13999938964844 123.13999938964844 773100
293 2021-09-20 120.27999877929688 121.38999938964844 118.61000061035156 120.73999786376953 120.73999786376953 643600
294 2021-09-21 121.44999694824219 121.47000122070312 119.48999786376953 119.93000030517578 119.93000030517578 536400
295 2021-09-22 120.29000091552734 122.62999725341797 119.8499984741211 121.08999633789062 121.08999633789062 769400
296 2021-09-23 122.33000183105469 125.33999633789062 121.29000091552734 123.83999633789062 123.83999633789062 524900
297 2021-09-24 122.44000244140625 124.1500015258789 122.29000091552734 123.5199966430664 123.5199966430664 347500
298 2021-09-27 123.05000305175781 124.72000122070312 121.83000183105469 124.08000183105469 124.08000183105469 627600
299 2021-09-28 122.5199966430664 123.33999633789062 118.87000274658203 121.0 121.0 754200
300 2021-09-29 121.55999755859375 122.69999694824219 119.5999984741211 120.0 120.0 550600
301 2021-09-30 120.62000274658203 121.76000213623047 119.33000183105469 119.79000091552734 119.79000091552734 813400
302 2021-10-01 120.4000015258789 121.30000305175781 119.70999908447266 120.51000213623047 120.51000213623047 472600
303 2021-10-04 119.98999786376953 120.19999694824219 114.6500015258789 117.51000213623047 117.51000213623047 1076100
304 2021-10-05 117.80000305175781 120.01000213623047 116.93000030517578 119.87000274658203 119.87000274658203 1370600
305 2021-10-06 118.0199966430664 120.16000366210938 117.19999694824219 119.58999633789062 119.58999633789062 616700
306 2021-10-07 120.70999908447266 122.94999694824219 119.69000244140625 120.19999694824219 120.19999694824219 544000
307 2021-10-08 120.48999786376953 121.44000244140625 119.61000061035156 120.04000091552734 120.04000091552734 544500
308 2021-10-11 119.83000183105469 121.12000274658203 117.6500015258789 117.94000244140625 117.94000244140625 467400
309 2021-10-12 118.80000305175781 119.94000244140625 117.01000213623047 117.1500015258789 117.1500015258789 474900
310 2021-10-13 118.16000366210938 121.26000213623047 118.16000366210938 120.68000030517578 120.68000030517578 624900
311 2021-10-14 123.22000122070312 124.44999694824219 122.4800033569336 122.83000183105469 122.83000183105469 550900
312 2021-10-15 123.73999786376953 123.93000030517578 122.70999908447266 123.5 123.5 563600
313 2021-10-18 122.51000213623047 125.20999908447266 122.1500015258789 124.95999908447266 124.95999908447266 639000
314 2021-10-19 126.26000213623047 129.25999450683594 125.69999694824219 129.00999450683594 129.00999450683594 793300
315 2021-10-20 129.2100067138672 129.67999267578125 126.94999694824219 129.47999572753906 129.47999572753906 650900
316 2021-10-21 128.75 129.3699951171875 126.05000305175781 127.98999786376953 127.98999786376953 683900
317 2021-10-22 128.66000366210938 128.9600067138672 126.7699966430664 128.11000061035156 128.11000061035156 431100
318 2021-10-25 128.5 130.36000061035156 127.52999877929688 129.36000061035156 129.36000061035156 416500
319 2021-10-26 129.97999572753906 129.97999572753906 127.44999694824219 127.5999984741211 127.5999984741211 402300
320 2021-10-27 127.61000061035156 128.5399932861328 124.86000061035156 125.01000213623047 125.01000213623047 788300
321 2021-10-28 125.48999786376953 128.63999938964844 124.5999984741211 126.87000274658203 126.87000274658203 873700
322 2021-10-29 126.11000061035156 128.97999572753906 126.08999633789062 127.3499984741211 127.3499984741211 965700
323 2021-11-01 127.55999755859375 128.80999755859375 125.41000366210938 126.80000305175781 126.80000305175781 625900
324 2021-11-02 126.68000030517578 127.0999984741211 124.94999694824219 126.41000366210938 126.41000366210938 768300
325 2021-11-03 125.83999633789062 130.57000732421875 125.12000274658203 129.85000610351562 129.85000610351562 956200
326 2021-11-04 136.0 136.0 117.30000305175781 120.93000030517578 120.93000030517578 2614400
327 2021-11-05 121.91000366210938 127.63999938964844 121.72000122070312 125.94000244140625 125.94000244140625 1047500
328 2021-11-08 125.08999633789062 126.91000366210938 123.5 126.43000030517578 126.43000030517578 728300
329 2021-11-09 126.0199966430664 127.61000061035156 121.75 122.37000274658203 122.37000274658203 755300
330 2021-11-10 121.55000305175781 122.61000061035156 119.62999725341797 120.18000030517578 120.18000030517578 770200
331 2021-11-11 120.97000122070312 121.06999969482422 119.55000305175781 119.79000091552734 119.79000091552734 844700
332 2021-11-12 120.79000091552734 121.94000244140625 119.83999633789062 121.83000183105469 121.83000183105469 579100
333 2021-11-15 122.0 122.36000061035156 119.30999755859375 120.05000305175781 120.05000305175781 552600
334 2021-11-16 119.5 123.7300033569336 118.9000015258789 122.79000091552734 122.79000091552734 911700
335 2021-11-17 122.47000122070312 123.88999938964844 119.62999725341797 119.63999938964844 119.63999938964844 541400
336 2021-11-18 119.80999755859375 120.4800033569336 116.9000015258789 117.44999694824219 117.44999694824219 565700
337 2021-11-19 118.20999908447266 118.66000366210938 117.29000091552734 117.33000183105469 117.33000183105469 516900
338 2021-11-22 117.48999786376953 118.3499984741211 114.52999877929688 115.93000030517578 115.93000030517578 680000
339 2021-11-23 111.12999725341797 111.5999984741211 107.62999725341797 109.72000122070312 109.72000122070312 2215700
340 2021-11-24 108.19999694824219 110.12999725341797 106.72000122070312 110.0 110.0 1496800
341 2021-11-26 108.73999786376953 110.16999816894531 105.51000213623047 105.94000244140625 105.94000244140625 619900
342 2021-11-29 107.87000274658203 111.83999633789062 107.0 110.31999969482422 110.31999969482422 1143700
343 2021-11-30 109.68000030517578 110.98999786376953 105.48999786376953 109.58000183105469 109.58000183105469 1883300
344 2021-12-01 111.44000244140625 112.01000213623047 108.41000366210938 108.83999633789062 108.83999633789062 1131500
345 2021-12-02 108.56999969482422 111.29000091552734 108.12000274658203 110.91000366210938 110.91000366210938 680800
346 2021-12-03 111.19000244140625 113.58000183105469 109.94999694824219 112.88999938964844 112.88999938964844 1839800