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/RE.csv
+346
View File
@@ -0,0 +1,346 @@
Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,231.4199981689453,231.4199981689453,221.0500030517578,224.00999450683594,215.7740020751953,294900
2020-07-27,222.97999572753906,223.47000122070312,218.64999389648438,220.8000030517578,212.68202209472656,214800
2020-07-28,220.49000549316406,220.9199981689453,216.1199951171875,216.32000732421875,208.36676025390625,229100
2020-07-29,217.67999267578125,220.50999450683594,217.1300048828125,219.94000244140625,211.85365295410156,176700
2020-07-30,215.88999938964844,218.69000244140625,214.1199951171875,216.08999633789062,208.1451873779297,180500
2020-07-31,216.42999267578125,218.97999572753906,214.6999969482422,218.7899932861328,210.7459259033203,240100
2020-08-03,219.02999877929688,223.0800018310547,218.35000610351562,220.9600067138672,212.83615112304688,326900
2020-08-04,222.1699981689453,222.1699981689453,216.86000061035156,217.16000366210938,209.1758575439453,276600
2020-08-05,220.3300018310547,222.7899932861328,218.1199951171875,219.1199951171875,211.0637969970703,368700
2020-08-06,218.50999450683594,226.77999877929688,216.52000427246094,223.66000366210938,215.4368896484375,439100
2020-08-07,221.49000549316406,232.5500030517578,221.49000549316406,232.19000244140625,223.6532440185547,318600
2020-08-10,231.8699951171875,235.0,231.22000122070312,231.8800048828125,223.35467529296875,210100
2020-08-11,236.0500030517578,237.0399932861328,228.0,228.27000427246094,219.8773956298828,252100
2020-08-12,231.75,232.35000610351562,227.27999877929688,227.72000122070312,219.3476104736328,140500
2020-08-13,226.4499969482422,227.83999633789062,224.86000061035156,225.25999450683594,216.97804260253906,176600
2020-08-14,224.19000244140625,228.49000549316406,223.47999572753906,225.27999877929688,216.99732971191406,237300
2020-08-17,224.99000549316406,225.75999450683594,221.77000427246094,221.92999267578125,213.77049255371094,207500
2020-08-18,221.75,222.8800048828125,220.27999877929688,220.72000122070312,212.60496520996094,231800
2020-08-19,220.75999450683594,221.77999877929688,216.7899932861328,217.30999755859375,209.32032775878906,234500
2020-08-20,214.42999267578125,217.0,213.89999389648438,216.36000061035156,208.40525817871094,211900
2020-08-21,216.25999450683594,217.27999877929688,213.2100067138672,213.80999755859375,205.94900512695312,388100
2020-08-24,213.7899932861328,219.02000427246094,213.5,218.6300048828125,210.59181213378906,140400
2020-08-25,221.25,221.83999633789062,218.60000610351562,218.83999633789062,210.79408264160156,216100
2020-08-26,218.0399932861328,218.33999633789062,215.91000366210938,216.97000122070312,208.99282836914062,181300
2020-08-27,216.85000610351562,225.72000122070312,216.85000610351562,221.8800048828125,213.72230529785156,211600
2020-08-28,224.30999755859375,224.30999755859375,219.17999267578125,221.6699981689453,213.52003479003906,190700
2020-08-31,221.0,221.67999267578125,217.91000366210938,220.0800018310547,211.98849487304688,288200
2020-09-01,217.00999450683594,218.94000244140625,216.2100067138672,217.8699951171875,211.34825134277344,184500
2020-09-02,216.35000610351562,219.3000030517578,214.94000244140625,217.91000366210938,211.38706970214844,294900
2020-09-03,219.99000549316406,222.99000549316406,214.47000122070312,216.0,209.5342254638672,198800
2020-09-04,219.60000610351562,220.3800048828125,213.97999572753906,215.5500030517578,209.0977020263672,202400
2020-09-08,214.8800048828125,214.8800048828125,208.49000549316406,211.5500030517578,205.2174530029297,268200
2020-09-09,213.4600067138672,216.99000549316406,211.66000366210938,213.58999633789062,207.1963653564453,265200
2020-09-10,214.69000244140625,215.19000244140625,207.4600067138672,207.58999633789062,201.37596130371094,205800
2020-09-11,207.82000732421875,209.0399932861328,205.97000122070312,206.33999633789062,200.1633758544922,241000
2020-09-14,207.58999633789062,211.9199981689453,207.25,209.6999969482422,203.42282104492188,238900
2020-09-15,210.11000061035156,211.22000122070312,205.38999938964844,206.1199951171875,199.94996643066406,172500
2020-09-16,206.88999938964844,210.3800048828125,205.41000366210938,206.27999877929688,200.1051788330078,232200
2020-09-17,204.39999389648438,206.86000061035156,202.38999938964844,204.9600067138672,198.82470703125,245500
2020-09-18,204.25,206.5399932861328,200.42999267578125,201.35000610351562,195.32276916503906,366700
2020-09-21,196.72000122070312,202.5,195.99000549316406,202.30999755859375,196.2540283203125,516100
2020-09-22,201.9499969482422,206.74000549316406,199.16000366210938,200.11000061035156,194.11988830566406,272300
2020-09-23,200.1999969482422,201.7100067138672,195.92999267578125,197.10000610351562,191.19998168945312,240400
2020-09-24,196.6999969482422,201.4499969482422,194.7899932861328,199.6699981689453,193.6930694580078,285400
2020-09-25,197.07000732421875,199.50999450683594,196.00999450683594,198.63999938964844,192.6938934326172,196400
2020-09-28,201.75999450683594,204.39999389648438,201.00999450683594,201.60000610351562,195.56527709960938,149100
2020-09-29,200.3300018310547,201.9499969482422,197.30999755859375,199.77999877929688,193.7997589111328,185600
2020-09-30,201.00999450683594,201.75,194.5399932861328,197.5399932861328,191.62681579589844,473700
2020-10-01,197.58999633789062,200.77999877929688,194.75,196.92999267578125,191.0350799560547,346700
2020-10-02,195.3000030517578,199.91000366210938,193.02999877929688,198.66000366210938,192.71328735351562,217500
2020-10-05,200.67999267578125,204.11000061035156,200.2100067138672,203.97999572753906,197.87405395507812,262200
2020-10-06,206.42999267578125,206.49000549316406,199.1999969482422,199.82000732421875,193.83859252929688,184400
2020-10-07,200.4499969482422,201.72000122070312,194.8699951171875,198.3300018310547,192.39317321777344,290000
2020-10-08,198.9600067138672,204.99000549316406,198.9600067138672,204.08999633789062,197.9807586669922,222100
2020-10-09,206.22000122070312,206.5800018310547,203.22000122070312,204.94000244140625,198.80531311035156,190500
2020-10-12,205.17999267578125,207.47000122070312,204.33999633789062,205.6999969482422,199.5425567626953,157300
2020-10-13,203.91000366210938,205.1699981689453,199.8800048828125,202.50999450683594,196.4480438232422,290600
2020-10-14,200.4600067138672,205.69000244140625,198.6699981689453,202.36000061035156,196.3025360107422,405100
2020-10-15,199.67999267578125,202.27999877929688,198.92999267578125,201.8000030517578,195.75929260253906,150700
2020-10-16,201.5500030517578,203.5,200.0500030517578,200.8000030517578,194.7892303466797,109700
2020-10-19,200.6999969482422,201.85000610351562,197.25,197.2899932861328,191.38429260253906,133300
2020-10-20,199.69000244140625,201.6999969482422,198.5399932861328,199.83999633789062,193.8579559326172,212900
2020-10-21,200.9600067138672,206.0,198.64999389648438,205.47000122070312,199.31942749023438,298100
2020-10-22,205.75999450683594,207.75999450683594,204.67999267578125,207.0399932861328,200.8424530029297,263200
2020-10-23,209.5,214.44000244140625,208.0,214.02000427246094,207.61349487304688,313700
2020-10-26,212.1699981689453,212.7899932861328,207.17999267578125,209.11000061035156,202.85047912597656,328200
2020-10-27,208.85000610351562,208.85000610351562,201.77000427246094,202.10000610351562,196.05032348632812,294000
2020-10-28,199.27000427246094,201.50999450683594,196.1999969482422,196.1999969482422,190.32691955566406,293700
2020-10-29,195.42999267578125,203.38999938964844,193.69000244140625,202.11000061035156,196.0600128173828,351000
2020-10-30,204.50999450683594,206.2100067138672,193.6199951171875,197.0800018310547,191.1805877685547,675900
2020-11-02,199.19000244140625,207.17999267578125,196.94000244140625,207.0,200.8036346435547,365400
2020-11-03,210.8300018310547,218.4499969482422,209.89999389648438,215.63999938964844,209.18499755859375,472400
2020-11-04,210.3699951171875,217.85000610351562,208.24000549316406,211.63999938964844,205.3047332763672,357200
2020-11-05,213.36000061035156,216.66000366210938,209.83999633789062,211.8300018310547,205.48907470703125,251800
2020-11-06,212.86000061035156,212.86000061035156,208.02999877929688,210.67999267578125,204.3734893798828,271300
2020-11-09,227.47999572753906,235.0399932861328,224.25,231.69000244140625,224.7545623779297,621000
2020-11-10,232.69000244140625,241.35000610351562,231.75,240.1999969482422,233.00982666015625,398100
2020-11-11,240.3000030517578,240.52000427246094,233.35000610351562,235.02999877929688,227.99459838867188,236200
2020-11-12,232.8699951171875,233.7100067138672,227.49000549316406,230.3000030517578,223.40618896484375,280600
2020-11-13,232.25999450683594,234.99000549316406,231.08999633789062,232.30999755859375,225.35598754882812,241600
2020-11-16,238.22999572753906,239.7100067138672,233.89999389648438,238.8000030517578,231.6517333984375,284100
2020-11-17,235.36000061035156,238.74000549316406,233.77000427246094,238.38999938964844,231.25399780273438,181700
2020-11-18,239.44000244140625,241.0800018310547,235.1199951171875,235.1300048828125,228.0915985107422,205700
2020-11-19,233.2100067138672,234.67999267578125,227.4499969482422,233.8300018310547,226.83050537109375,268600
2020-11-20,234.02000427246094,234.02000427246094,228.8800048828125,231.10000610351562,224.1822509765625,218400
2020-11-23,233.1999969482422,234.60000610351562,231.10000610351562,233.72999572753906,226.73350524902344,188900
2020-11-24,237.9600067138672,242.69000244140625,234.80999755859375,241.5399932861328,234.30970764160156,334400
2020-11-25,240.4199981689453,240.4199981689453,235.02999877929688,237.49000549316406,230.38096618652344,236200
2020-11-27,236.55999755859375,236.60000610351562,232.57000732421875,233.4499969482422,226.46188354492188,138500
2020-11-30,231.19000244140625,233.0399932861328,225.52999877929688,227.3300018310547,220.5250701904297,1072000
2020-12-01,231.08999633789062,233.8000030517578,228.8699951171875,230.7100067138672,225.34034729003906,271300
2020-12-02,229.69000244140625,232.72999572753906,228.64999389648438,232.38999938964844,226.98123168945312,210600
2020-12-03,231.8800048828125,234.0800018310547,231.2899932861328,232.57000732421875,227.1570587158203,202400
2020-12-04,233.13999938964844,236.08999633789062,233.13999938964844,234.63999938964844,229.17886352539062,263500
2020-12-07,232.42999267578125,232.49000549316406,229.22000122070312,230.32000732421875,224.9594268798828,230400
2020-12-08,232.8800048828125,235.3000030517578,230.60000610351562,234.74000549316406,229.2765655517578,293500
2020-12-09,235.5399932861328,236.75,231.85000610351562,236.0,230.50721740722656,251300
2020-12-10,234.13999938964844,237.07000732421875,233.32000732421875,235.82000732421875,230.33140563964844,229500
2020-12-11,233.5500030517578,237.19000244140625,231.60000610351562,231.6199951171875,226.22915649414062,196300
2020-12-14,234.0800018310547,235.39999389648438,229.14999389648438,229.6999969482422,224.3538360595703,247200
2020-12-15,230.72000122070312,234.11000061035156,228.77999877929688,233.27000427246094,227.8407745361328,201600
2020-12-16,233.72999572753906,235.88999938964844,232.25,233.3699951171875,227.9384307861328,242700
2020-12-17,233.52000427246094,235.9600067138672,232.83999633789062,235.16000366210938,229.686767578125,291100
2020-12-18,235.16000366210938,236.88999938964844,230.63999938964844,232.52999877929688,227.11798095703125,466000
2020-12-21,232.0,232.0,224.52000427246094,229.13999938964844,223.806884765625,220300
2020-12-22,228.44000244140625,230.25,227.5,228.13999938964844,222.8301544189453,173800
2020-12-23,229.6699981689453,232.5800018310547,228.97999572753906,229.5500030517578,224.20733642578125,133100
2020-12-24,229.52999877929688,229.9199981689453,226.24000549316406,229.17999267578125,223.84593200683594,77800
2020-12-28,230.72000122070312,232.75999450683594,229.8000030517578,230.77999877929688,225.40872192382812,172100
2020-12-29,232.0399932861328,232.0399932861328,227.89999389648438,229.3300018310547,223.99246215820312,127600
2020-12-30,229.85000610351562,231.0,228.55999755859375,230.36000061035156,224.9984893798828,128600
2020-12-31,230.72000122070312,234.39999389648438,228.6699981689453,234.08999633789062,228.64166259765625,118600
2021-01-04,235.0,235.91000366210938,226.77000427246094,228.11000061035156,222.80084228515625,165100
2021-01-05,228.0800018310547,229.67999267578125,225.5800018310547,226.22999572753906,220.96458435058594,158600
2021-01-06,229.6300048828125,240.50999450683594,229.4600067138672,239.63999938964844,234.0625,309900
2021-01-07,241.24000549316406,241.80999755859375,238.25,241.36000061035156,235.74246215820312,259400
2021-01-08,241.3000030517578,241.86000061035156,236.00999450683594,238.97000122070312,233.40809631347656,209700
2021-01-11,237.99000549316406,239.72000122070312,235.9199981689453,237.25,231.72811889648438,215400
2021-01-12,238.60000610351562,241.89999389648438,238.13999938964844,239.4199981689453,233.8476104736328,163400
2021-01-13,238.69000244140625,241.7100067138672,236.9199981689453,238.24000549316406,232.69508361816406,162900
2021-01-14,239.6699981689453,239.6699981689453,234.1300048828125,235.1999969482422,229.72581481933594,197900
2021-01-15,233.3300018310547,235.05999755859375,230.58999633789062,231.1999969482422,225.8189239501953,268500
2021-01-19,230.66000366210938,234.07000732421875,229.72999572753906,232.74000549316406,227.32310485839844,235900
2021-01-20,231.66000366210938,237.0500030517578,231.25,236.5800018310547,231.07373046875,179300
2021-01-21,236.47999572753906,237.94000244140625,231.75,231.8000030517578,226.40496826171875,178400
2021-01-22,229.72000122070312,230.07000732421875,225.39999389648438,228.9199981689453,223.59201049804688,229600
2021-01-25,227.27000427246094,232.3800048828125,226.1300048828125,228.25,222.93759155273438,186500
2021-01-26,228.22999572753906,231.41000366210938,225.7899932861328,227.1699981689453,221.88272094726562,266900
2021-01-27,224.02999877929688,224.4600067138672,218.50999450683594,218.92999267578125,213.83450317382812,308600
2021-01-28,220.82000732421875,220.82000732421875,216.47000122070312,217.10000610351562,212.04710388183594,290800
2021-01-29,215.7100067138672,215.7100067138672,209.6300048828125,211.0800018310547,206.16720581054688,316800
2021-02-01,212.88999938964844,213.1699981689453,209.6999969482422,211.5,206.5774383544922,254900
2021-02-02,213.8300018310547,217.22000122070312,211.6699981689453,214.11000061035156,209.126708984375,294200
2021-02-03,212.99000549316406,215.74000549316406,211.57000732421875,214.27999877929688,209.29273986816406,177100
2021-02-04,215.83999633789062,222.0800018310547,212.6199951171875,220.92999267578125,215.78794860839844,272200
2021-02-05,222.11000061035156,223.72999572753906,218.9199981689453,219.39999389648438,214.2935791015625,201400
2021-02-08,219.99000549316406,225.4199981689453,219.25,225.19000244140625,219.9488067626953,236800
2021-02-09,228.1999969482422,240.39999389648438,228.1999969482422,233.0399932861328,227.6160888671875,430500
2021-02-10,233.72999572753906,236.38999938964844,231.1999969482422,234.69000244140625,229.2277069091797,238100
2021-02-11,235.66000366210938,245.02999877929688,235.1300048828125,244.9499969482422,239.24891662597656,365500
2021-02-12,243.60000610351562,247.6199951171875,240.64999389648438,243.5399932861328,237.87171936035156,305100
2021-02-16,244.77000427246094,244.77000427246094,238.9199981689453,240.44000244140625,234.84388732910156,260600
2021-02-17,241.22000122070312,244.05999755859375,239.5399932861328,242.72000122070312,237.07081604003906,177400
2021-02-18,240.61000061035156,243.3000030517578,240.07000732421875,240.89999389648438,235.2931671142578,158100
2021-02-19,242.3300018310547,242.3300018310547,237.58999633789062,239.3000030517578,233.73040771484375,351400
2021-02-22,238.3000030517578,243.2899932861328,237.27000427246094,241.80999755859375,236.1820068359375,298500
2021-02-23,242.97000122070312,245.57000732421875,238.91000366210938,239.97999572753906,234.3945770263672,299000
2021-02-24,241.0,248.05999755859375,240.8300018310547,244.72000122070312,239.02426147460938,207100
2021-02-25,246.16000366210938,246.16000366210938,237.99000549316406,238.97000122070312,233.40809631347656,221700
2021-02-26,238.86000061035156,243.86000061035156,236.5800018310547,241.80999755859375,236.1820068359375,391200
2021-03-01,244.61000061035156,246.80999755859375,240.5,242.63999938964844,236.99266052246094,205100
2021-03-02,242.27999877929688,244.52999877929688,240.77999877929688,241.9199981689453,236.28941345214844,186400
2021-03-03,240.0800018310547,244.94000244140625,240.0800018310547,242.22999572753906,236.5922088623047,271600
2021-03-04,241.05999755859375,245.9600067138672,238.36000061035156,239.67999267578125,234.1015625,222700
2021-03-05,242.3699951171875,248.4499969482422,240.39999389648438,246.89999389648438,241.1535186767578,219400
2021-03-08,248.16000366210938,254.0,247.49000549316406,251.0399932861328,245.19715881347656,240100
2021-03-09,248.9499969482422,252.85000610351562,245.6999969482422,247.14999389648438,241.397705078125,320600
2021-03-10,246.6699981689453,252.75999450683594,246.22000122070312,250.22000122070312,244.39627075195312,206300
2021-03-11,248.22999572753906,250.7899932861328,246.4499969482422,249.4199981689453,243.6148681640625,192800
2021-03-12,251.92999267578125,254.1699981689453,250.6999969482422,252.82000732421875,246.9357452392578,216800
2021-03-15,251.75999450683594,256.6000061035156,250.3699951171875,255.97000122070312,250.01242065429688,206700
2021-03-16,251.1300048828125,253.8000030517578,249.88999938964844,253.3699951171875,248.98062133789062,184800
2021-03-17,255.60000610351562,255.60000610351562,248.67999267578125,251.27999877929688,246.9268341064453,225400
2021-03-18,253.7100067138672,256.05999755859375,250.61000061035156,251.9499969482422,247.58522033691406,209900
2021-03-19,251.75,251.75,245.6699981689453,245.8300018310547,241.57125854492188,450800
2021-03-22,244.27000427246094,245.1300048828125,241.77999877929688,243.8800048828125,239.655029296875,242500
2021-03-23,242.75,244.14999389648438,240.7899932861328,241.36000061035156,237.1786651611328,282700
2021-03-24,245.5,246.17999267578125,242.77999877929688,242.9499969482422,238.74114990234375,378700
2021-03-25,243.1999969482422,248.86000061035156,242.0,247.86000061035156,243.56607055664062,314000
2021-03-26,250.0,250.3699951171875,248.02000427246094,250.14999389648438,245.81640625,178000
2021-03-29,251.4199981689453,255.8300018310547,250.7100067138672,254.08999633789062,249.68812561035156,458200
2021-03-30,254.77000427246094,256.9200134277344,253.44000244140625,254.2899932861328,249.88465881347656,288700
2021-03-31,254.22999572753906,254.33999633789062,247.6300048828125,247.80999755859375,243.51693725585938,281700
2021-04-01,246.17999267578125,251.63999938964844,245.60000610351562,251.11000061035156,246.759765625,235400
2021-04-05,252.86000061035156,253.38999938964844,249.72000122070312,251.00999450683594,246.6614990234375,341600
2021-04-06,250.30999755859375,254.80999755859375,250.30999755859375,253.5800018310547,249.18698120117188,262300
2021-04-07,253.5800018310547,256.1600036621094,252.39999389648438,255.75999450683594,251.32919311523438,256200
2021-04-08,254.0500030517578,254.60000610351562,251.63999938964844,253.3000030517578,248.91183471679688,266600
2021-04-09,254.4499969482422,255.1999969482422,252.67999267578125,254.77000427246094,250.3563690185547,185100
2021-04-12,254.47000122070312,255.19000244140625,251.27000427246094,254.97999572753906,250.56271362304688,262600
2021-04-13,254.7100067138672,256.6300048828125,251.77000427246094,256.07000732421875,251.63385009765625,241600
2021-04-14,256.25,260.45001220703125,255.88999938964844,259.45001220703125,254.95530700683594,244900
2021-04-15,259.80999755859375,263.2699890136719,259.3500061035156,262.79998779296875,258.2472229003906,208900
2021-04-16,264.2799987792969,264.82000732421875,261.29998779296875,262.1000061035156,257.55938720703125,228000
2021-04-19,263.6000061035156,264.2900085449219,261.1600036621094,264.0,259.42645263671875,162000
2021-04-20,263.4100036621094,265.0,261.0799865722656,262.42999267578125,257.8836364746094,327400
2021-04-21,262.42999267578125,267.79998779296875,262.42999267578125,267.6400146484375,263.00341796875,189200
2021-04-22,266.29998779296875,266.69000244140625,263.8299865722656,264.510009765625,259.9276428222656,220000
2021-04-23,265.2699890136719,268.7099914550781,264.8900146484375,266.82000732421875,262.1976013183594,169300
2021-04-26,267.1099853515625,269.2300109863281,265.5799865722656,266.0,261.39178466796875,226900
2021-04-27,266.989990234375,268.3800048828125,265.5,267.04998779296875,262.4236145019531,188900
2021-04-28,269.3299865722656,269.3299865722656,265.3299865722656,266.1199951171875,261.5097351074219,311500
2021-04-29,266.3399963378906,272.7300109863281,264.7699890136719,272.45001220703125,267.7301025390625,655100
2021-04-30,273.04998779296875,278.94000244140625,271.5,276.95001220703125,272.1521301269531,462600
2021-05-03,279.19000244140625,281.2699890136719,271.760009765625,272.07000732421875,267.356689453125,393800
2021-05-04,272.17999267578125,277.489990234375,271.4700012207031,273.4200134277344,268.68328857421875,441100
2021-05-05,273.1099853515625,274.9800109863281,266.80999755859375,273.1099853515625,268.37860107421875,300200
2021-05-06,274.7799987792969,274.95001220703125,270.1099853515625,273.32000732421875,268.5849914550781,276300
2021-05-07,270.17999267578125,274.0,269.54998779296875,273.1000061035156,268.3688049316406,296800
2021-05-10,274.2300109863281,275.79998779296875,272.67999267578125,272.80999755859375,268.0838317871094,332400
2021-05-11,271.6000061035156,271.8599853515625,264.7099914550781,265.57000732421875,260.9692687988281,319900
2021-05-12,267.0899963378906,267.6700134277344,262.0199890136719,262.44000244140625,257.8935241699219,307500
2021-05-13,261.07000732421875,272.1099853515625,261.07000732421875,270.9599914550781,266.2658996582031,222700
2021-05-14,270.75,272.3500061035156,269.0,271.42999267578125,266.72772216796875,191700
2021-05-17,271.1400146484375,273.2200012207031,267.010009765625,272.1099853515625,267.39593505859375,335900
2021-05-18,270.4800109863281,272.30999755859375,267.25,271.510009765625,266.8063659667969,400500
2021-05-19,270.32000732421875,270.80999755859375,266.5199890136719,269.20001220703125,264.5364074707031,324300
2021-05-20,269.69000244140625,270.17999267578125,266.70001220703125,268.4200134277344,263.7698974609375,252400
2021-05-21,268.6199951171875,270.760009765625,263.7799987792969,264.2900085449219,259.7114562988281,276800
2021-05-24,265.45001220703125,265.8299865722656,262.4800109863281,263.57000732421875,259.0039367675781,388200
2021-05-25,261.7799987792969,261.7799987792969,253.39999389648438,254.44000244140625,251.51116943359375,592600
2021-05-26,254.92999267578125,256.6000061035156,253.6699981689453,254.6999969482422,251.76817321777344,495900
2021-05-27,256.5899963378906,259.9800109863281,254.91000366210938,259.92999267578125,256.9379577636719,1750000
2021-05-28,261.5799865722656,261.5799865722656,257.0299987792969,259.9599914550781,256.96759033203125,357000
2021-06-01,262.4100036621094,263.07000732421875,258.8500061035156,259.79998779296875,256.8094482421875,463100
2021-06-02,259.489990234375,259.489990234375,256.5400085449219,257.0899963378906,254.13064575195312,332300
2021-06-03,256.19000244140625,258.5400085449219,254.50999450683594,257.0,254.0417022705078,325200
2021-06-04,256.7699890136719,259.8500061035156,255.27000427246094,259.3699951171875,256.3843994140625,227200
2021-06-07,259.17999267578125,259.45001220703125,256.30999755859375,257.7900085449219,254.82260131835938,327800
2021-06-08,257.2200012207031,259.7200012207031,255.4600067138672,259.1700134277344,256.18670654296875,304100
2021-06-09,257.6499938964844,259.010009765625,257.1099853515625,257.6499938964844,254.68418884277344,237400
2021-06-10,258.94000244140625,259.3900146484375,254.74000549316406,254.8800048828125,251.94610595703125,237500
2021-06-11,254.77999877929688,256.17999267578125,253.3300018310547,253.83999633789062,250.91806030273438,276200
2021-06-14,253.77999877929688,254.14999389648438,252.0,254.02999877929688,251.10586547851562,207600
2021-06-15,254.38999938964844,258.489990234375,252.83999633789062,256.5799865722656,253.6265106201172,216400
2021-06-16,255.9499969482422,257.3500061035156,254.1199951171875,254.19000244140625,251.2640380859375,191400
2021-06-17,254.92999267578125,255.17999267578125,245.44000244140625,245.52999877929688,242.70372009277344,310000
2021-06-18,239.2899932861328,241.1999969482422,236.1300048828125,236.2100067138672,233.4910125732422,606000
2021-06-21,237.8699951171875,243.9499969482422,237.8699951171875,243.5800018310547,240.7761688232422,327700
2021-06-22,243.52000427246094,245.05999755859375,241.7100067138672,244.44000244140625,241.6262664794922,301900
2021-06-23,244.3300018310547,246.77000427246094,243.1999969482422,245.77999877929688,242.95083618164062,407500
2021-06-24,247.47000122070312,253.6199951171875,246.85000610351562,252.61000061035156,249.7022247314453,327500
2021-06-25,253.64999389648438,256.760009765625,252.3699951171875,256.239990234375,253.29043579101562,512600
2021-06-28,255.75999450683594,255.75999450683594,250.52999877929688,251.5500030517578,248.65443420410156,235800
2021-06-29,252.8000030517578,253.9199981689453,251.38999938964844,253.0,250.08773803710938,361700
2021-06-30,251.97999572753906,253.02999877929688,250.5,252.00999450683594,249.109130859375,226000
2021-07-01,252.9600067138672,257.1199951171875,251.30999755859375,256.82000732421875,253.86378479003906,291800
2021-07-02,255.27000427246094,255.75999450683594,251.08999633789062,252.35000610351562,249.44522094726562,311100
2021-07-06,251.08999633789062,251.08999633789062,247.22999572753906,248.3800048828125,245.5209197998047,668700
2021-07-07,246.72999572753906,252.02999877929688,246.72999572753906,250.97999572753906,248.0909881591797,528400
2021-07-08,247.00999450683594,247.00999450683594,242.4499969482422,242.99000549316406,240.19296264648438,240900
2021-07-09,246.85000610351562,247.9499969482422,245.35000610351562,247.86000061035156,245.0069122314453,282300
2021-07-12,246.16000366210938,249.72000122070312,245.11000061035156,248.89999389648438,246.03492736816406,174900
2021-07-13,248.30999755859375,248.52000427246094,244.6699981689453,244.6699981689453,241.85362243652344,155300
2021-07-14,245.00999450683594,246.97000122070312,243.77000427246094,245.2100067138672,242.3874053955078,175000
2021-07-15,242.67999267578125,246.58999633789062,242.44000244140625,246.3699951171875,243.53404235839844,222700
2021-07-16,247.3699951171875,247.4499969482422,244.9600067138672,246.77999877929688,243.9393310546875,140200
2021-07-19,242.41000366210938,243.6300048828125,234.8699951171875,236.67999267578125,233.95558166503906,253900
2021-07-20,237.1999969482422,243.49000549316406,237.05999755859375,241.25,238.47299194335938,285800
2021-07-21,243.3800048828125,246.9199981689453,243.3800048828125,244.52999877929688,241.71524047851562,221900
2021-07-22,243.72000122070312,244.42999267578125,242.07000732421875,242.72000122070312,239.9260711669922,169200
2021-07-23,244.4600067138672,245.1199951171875,241.82000732421875,242.7899932861328,239.99525451660156,152900
2021-07-26,242.27000427246094,244.52000427246094,241.25,243.58999633789062,240.7860565185547,234700
2021-07-27,241.61000061035156,246.11000061035156,240.47999572753906,245.02999877929688,242.20947265625,253200
2021-07-28,244.69000244140625,247.8800048828125,240.5800018310547,243.39999389648438,240.59823608398438,279600
2021-07-29,247.67999267578125,248.92999267578125,245.22999572753906,247.5800018310547,244.73013305664062,373500
2021-07-30,247.00999450683594,253.74000549316406,245.7899932861328,252.8300018310547,249.91969299316406,346400
2021-08-02,254.47000122070312,259.20001220703125,253.85000610351562,254.75999450683594,251.82748413085938,370300
2021-08-03,256.1199951171875,260.80999755859375,251.99000549316406,259.80999755859375,256.8193359375,476900
2021-08-04,258.4200134277344,260.6499938964844,257.0799865722656,258.19000244140625,255.21800231933594,335700
2021-08-05,260.2799987792969,262.239990234375,257.1700134277344,259.17999267578125,256.19659423828125,273300
2021-08-06,261.9700012207031,262.9200134277344,260.6600036621094,262.6700134277344,259.6464538574219,165800
2021-08-09,262.6600036621094,264.3800048828125,261.04998779296875,262.75,259.7254943847656,273800
2021-08-10,262.3900146484375,264.5799865722656,262.0,264.2900085449219,261.2477722167969,239100
2021-08-11,264.54998779296875,268.8999938964844,263.8900146484375,268.80999755859375,265.71575927734375,172400
2021-08-12,270.0,271.45001220703125,268.8299865722656,271.4200134277344,268.29571533203125,167000
2021-08-13,272.2200012207031,274.6600036621094,270.8299865722656,272.9200134277344,269.7784729003906,229100
2021-08-16,271.9100036621094,273.6300048828125,269.75,271.67999267578125,268.5527038574219,267800
2021-08-17,270.30999755859375,275.8599853515625,270.30999755859375,273.67999267578125,270.5296936035156,222000
2021-08-18,272.2699890136719,276.0,271.1400146484375,271.5799865722656,268.453857421875,210000
2021-08-19,269.8699951171875,273.20001220703125,268.489990234375,271.42999267578125,268.3055725097656,180500
2021-08-20,270.739990234375,272.8800048828125,269.20001220703125,271.94000244140625,268.8097229003906,197800
2021-08-23,273.1099853515625,275.2799987792969,272.6700134277344,272.8299865722656,269.689453125,139200
2021-08-24,272.04998779296875,273.6199951171875,270.80999755859375,272.1700134277344,270.57427978515625,169400
2021-08-25,272.29998779296875,274.30999755859375,270.9100036621094,272.7099914550781,271.111083984375,198600
2021-08-26,272.70001220703125,274.1400146484375,266.32000732421875,266.3699951171875,264.8082580566406,243900
2021-08-27,266.4100036621094,269.1400146484375,263.8800048828125,267.9100036621094,266.3392333984375,203500
2021-08-30,267.7699890136719,267.7699890136719,262.7300109863281,263.0199890136719,261.4779052734375,194700
2021-08-31,262.7099914550781,267.29998779296875,262.5799865722656,264.8999938964844,263.3468933105469,305500
2021-09-01,264.75,265.1600036621094,260.94000244140625,261.25,259.7182922363281,266700
2021-09-02,261.3900146484375,261.3900146484375,258.20001220703125,259.1300048828125,257.6107177734375,402700
2021-09-03,258.8299865722656,260.760009765625,255.82000732421875,256.6400146484375,255.1353302001953,340600
2021-09-07,255.80999755859375,255.80999755859375,251.97999572753906,252.17999267578125,250.7014617919922,405200
2021-09-08,253.17999267578125,264.3800048828125,252.19000244140625,263.42999267578125,261.885498046875,562000
2021-09-09,263.510009765625,267.70001220703125,259.55999755859375,260.0799865722656,258.5551452636719,233200
2021-09-10,261.92999267578125,261.92999267578125,255.33999633789062,255.33999633789062,253.8429412841797,286900
2021-09-13,257.6199951171875,258.45001220703125,255.6199951171875,257.1400146484375,255.6324005126953,170700
2021-09-14,258.739990234375,258.739990234375,251.49000549316406,253.91000366210938,252.42132568359375,193600
2021-09-15,253.8000030517578,254.89999389648438,252.32000732421875,253.38999938964844,251.9043731689453,188700
2021-09-16,254.41000366210938,254.75,251.85000610351562,252.32000732421875,250.8406524658203,199900
2021-09-17,251.4499969482422,256.510009765625,251.4499969482422,255.86000061035156,254.35989379882812,517500
2021-09-20,252.14999389648438,254.27000427246094,250.1699981689453,253.32000732421875,251.8347930908203,270200
2021-09-21,255.39999389648438,256.1400146484375,251.25999450683594,252.89999389648438,251.417236328125,190100
2021-09-22,255.10000610351562,255.19000244140625,251.9600067138672,253.3800048828125,251.89443969726562,212300
2021-09-23,254.4600067138672,258.260009765625,254.4600067138672,255.22000122070312,253.72364807128906,209500
2021-09-24,254.91000366210938,256.57000732421875,253.27000427246094,255.74000549316406,254.2406005859375,153200
2021-09-27,257.7799987792969,261.0199890136719,257.42999267578125,258.8900146484375,257.37213134765625,241200
2021-09-28,259.760009765625,260.8299865722656,253.55999755859375,254.38999938964844,252.8985137939453,184500
2021-09-29,253.97000122070312,255.8300018310547,252.75999450683594,253.0399932861328,251.55641174316406,163500
2021-09-30,253.1699981689453,258.17999267578125,250.75,250.77999877929688,249.30967712402344,272900
2021-10-01,251.66000366210938,253.72000122070312,248.6300048828125,252.02999877929688,250.55233764648438,224000
2021-10-04,252.27999877929688,255.47000122070312,249.7899932861328,250.41000366210938,248.9418487548828,179000
2021-10-05,250.3699951171875,256.7699890136719,250.3699951171875,255.77000427246094,254.27041625976562,240300
2021-10-06,254.6199951171875,261.0299987792969,254.2100067138672,260.8500061035156,259.3206481933594,198500
2021-10-07,263.67999267578125,267.510009765625,263.67999267578125,266.07000732421875,264.5100402832031,208100
2021-10-08,267.2799987792969,270.239990234375,266.17999267578125,268.6000061035156,267.02520751953125,170800
2021-10-11,268.8399963378906,272.0,265.3299865722656,265.44000244140625,263.88372802734375,156900
2021-10-12,264.4599914550781,268.6000061035156,263.5,265.7900085449219,264.231689453125,127000
2021-10-13,264.8599853515625,266.7099914550781,260.8500061035156,266.19000244140625,264.62933349609375,231000
2021-10-14,268.9100036621094,279.2099914550781,268.3900146484375,277.8699951171875,276.2408447265625,348000
2021-10-15,279.9100036621094,281.4700012207031,277.17999267578125,278.4599914550781,276.827392578125,227200
2021-10-18,277.29998779296875,281.0899963378906,276.1000061035156,276.3500061035156,274.7297668457031,229600
2021-10-19,278.8800048828125,280.4700012207031,275.7900085449219,276.6400146484375,275.01806640625,174600
2021-10-20,275.6499938964844,280.510009765625,274.8500061035156,279.010009765625,277.3741760253906,162400
2021-10-21,278.5899963378906,280.5799865722656,277.30999755859375,279.5799865722656,277.9407958984375,142100
2021-10-22,281.07000732421875,281.8800048828125,277.95001220703125,280.9200134277344,279.2729797363281,152100
2021-10-25,280.1700134277344,283.20001220703125,278.6099853515625,282.6400146484375,280.9828796386719,141200
2021-10-26,284.260009765625,289.55999755859375,281.6700134277344,286.6199951171875,284.9395446777344,275300
2021-10-27,286.8699951171875,289.67999267578125,279.42999267578125,280.17999267578125,278.53729248046875,415300
2021-10-28,275.0,276.2900085449219,263.2099914550781,267.3999938964844,265.83221435546875,531600
2021-10-29,266.45001220703125,267.1600036621094,261.3299865722656,261.5,259.9668273925781,406500
2021-11-01,263.9100036621094,267.54998779296875,262.8399963378906,265.4200134277344,263.8638610839844,302400
2021-11-02,266.70001220703125,279.1499938964844,266.70001220703125,273.80999755859375,272.20465087890625,399600
2021-11-03,272.05999755859375,274.3999938964844,270.9200134277344,273.9700012207031,272.36370849609375,173500
2021-11-04,273.1600036621094,273.1600036621094,266.42999267578125,268.80999755859375,267.23394775390625,186200
2021-11-05,271.8299865722656,274.1400146484375,270.75,273.54998779296875,271.9461669921875,159700
2021-11-08,275.69000244140625,275.69000244140625,272.4599914550781,273.69000244140625,272.0853576660156,127200
2021-11-09,272.20001220703125,273.1199951171875,271.1300048828125,272.44000244140625,270.8426818847656,110800
2021-11-10,273.260009765625,273.7099914550781,269.8599853515625,270.32000732421875,268.735107421875,124400
2021-11-11,269.8900146484375,272.8999938964844,267.7699890136719,272.82000732421875,271.220458984375,282700
2021-11-12,273.2799987792969,275.25,271.0199890136719,274.1499938964844,272.54266357421875,195700
2021-11-15,274.7900085449219,276.2900085449219,273.6199951171875,275.5,273.8847351074219,100200
2021-11-16,276.2099914550781,280.3399963378906,274.8699951171875,278.5400085449219,276.90692138671875,199700
2021-11-17,277.57000732421875,278.6199951171875,274.010009765625,278.1300048828125,276.49932861328125,216600
2021-11-18,277.4200134277344,279.70001220703125,272.0299987792969,274.3999938964844,272.79119873046875,161300
2021-11-19,274.1499938964844,274.1499938964844,266.8399963378906,267.1099853515625,265.5439147949219,333900
2021-11-22,267.7099914550781,277.6000061035156,266.8900146484375,273.8699951171875,272.2642822265625,200000
2021-11-23,275.6300048828125,279.9800109863281,275.2699890136719,279.489990234375,277.8513488769531,191800
2021-11-24,279.2300109863281,279.92999267578125,276.3399963378906,277.8999938964844,276.2706604003906,134700
2021-11-26,267.82000732421875,271.3699951171875,264.3299865722656,268.3999938964844,266.82635498046875,139800
2021-11-29,272.2200012207031,272.2200012207031,264.2200012207031,264.3699951171875,262.8199768066406,267200
2021-11-30,259.5199890136719,260.04998779296875,256.0,256.3800048828125,256.3800048828125,524900
2021-12-01,260.3299865722656,264.1300048828125,256.7300109863281,256.8999938964844,256.8999938964844,374600
2021-12-02,258.7200012207031,266.0799865722656,257.9200134277344,263.8299865722656,263.8299865722656,302800
2021-12-03,263.6000061035156,264.6199951171875,258.94000244140625,262.4700012207031,262.4700012207031,312900
1 Date Open High Low Close Adj Close Volume
2 2020-07-24 231.4199981689453 231.4199981689453 221.0500030517578 224.00999450683594 215.7740020751953 294900
3 2020-07-27 222.97999572753906 223.47000122070312 218.64999389648438 220.8000030517578 212.68202209472656 214800
4 2020-07-28 220.49000549316406 220.9199981689453 216.1199951171875 216.32000732421875 208.36676025390625 229100
5 2020-07-29 217.67999267578125 220.50999450683594 217.1300048828125 219.94000244140625 211.85365295410156 176700
6 2020-07-30 215.88999938964844 218.69000244140625 214.1199951171875 216.08999633789062 208.1451873779297 180500
7 2020-07-31 216.42999267578125 218.97999572753906 214.6999969482422 218.7899932861328 210.7459259033203 240100
8 2020-08-03 219.02999877929688 223.0800018310547 218.35000610351562 220.9600067138672 212.83615112304688 326900
9 2020-08-04 222.1699981689453 222.1699981689453 216.86000061035156 217.16000366210938 209.1758575439453 276600
10 2020-08-05 220.3300018310547 222.7899932861328 218.1199951171875 219.1199951171875 211.0637969970703 368700
11 2020-08-06 218.50999450683594 226.77999877929688 216.52000427246094 223.66000366210938 215.4368896484375 439100
12 2020-08-07 221.49000549316406 232.5500030517578 221.49000549316406 232.19000244140625 223.6532440185547 318600
13 2020-08-10 231.8699951171875 235.0 231.22000122070312 231.8800048828125 223.35467529296875 210100
14 2020-08-11 236.0500030517578 237.0399932861328 228.0 228.27000427246094 219.8773956298828 252100
15 2020-08-12 231.75 232.35000610351562 227.27999877929688 227.72000122070312 219.3476104736328 140500
16 2020-08-13 226.4499969482422 227.83999633789062 224.86000061035156 225.25999450683594 216.97804260253906 176600
17 2020-08-14 224.19000244140625 228.49000549316406 223.47999572753906 225.27999877929688 216.99732971191406 237300
18 2020-08-17 224.99000549316406 225.75999450683594 221.77000427246094 221.92999267578125 213.77049255371094 207500
19 2020-08-18 221.75 222.8800048828125 220.27999877929688 220.72000122070312 212.60496520996094 231800
20 2020-08-19 220.75999450683594 221.77999877929688 216.7899932861328 217.30999755859375 209.32032775878906 234500
21 2020-08-20 214.42999267578125 217.0 213.89999389648438 216.36000061035156 208.40525817871094 211900
22 2020-08-21 216.25999450683594 217.27999877929688 213.2100067138672 213.80999755859375 205.94900512695312 388100
23 2020-08-24 213.7899932861328 219.02000427246094 213.5 218.6300048828125 210.59181213378906 140400
24 2020-08-25 221.25 221.83999633789062 218.60000610351562 218.83999633789062 210.79408264160156 216100
25 2020-08-26 218.0399932861328 218.33999633789062 215.91000366210938 216.97000122070312 208.99282836914062 181300
26 2020-08-27 216.85000610351562 225.72000122070312 216.85000610351562 221.8800048828125 213.72230529785156 211600
27 2020-08-28 224.30999755859375 224.30999755859375 219.17999267578125 221.6699981689453 213.52003479003906 190700
28 2020-08-31 221.0 221.67999267578125 217.91000366210938 220.0800018310547 211.98849487304688 288200
29 2020-09-01 217.00999450683594 218.94000244140625 216.2100067138672 217.8699951171875 211.34825134277344 184500
30 2020-09-02 216.35000610351562 219.3000030517578 214.94000244140625 217.91000366210938 211.38706970214844 294900
31 2020-09-03 219.99000549316406 222.99000549316406 214.47000122070312 216.0 209.5342254638672 198800
32 2020-09-04 219.60000610351562 220.3800048828125 213.97999572753906 215.5500030517578 209.0977020263672 202400
33 2020-09-08 214.8800048828125 214.8800048828125 208.49000549316406 211.5500030517578 205.2174530029297 268200
34 2020-09-09 213.4600067138672 216.99000549316406 211.66000366210938 213.58999633789062 207.1963653564453 265200
35 2020-09-10 214.69000244140625 215.19000244140625 207.4600067138672 207.58999633789062 201.37596130371094 205800
36 2020-09-11 207.82000732421875 209.0399932861328 205.97000122070312 206.33999633789062 200.1633758544922 241000
37 2020-09-14 207.58999633789062 211.9199981689453 207.25 209.6999969482422 203.42282104492188 238900
38 2020-09-15 210.11000061035156 211.22000122070312 205.38999938964844 206.1199951171875 199.94996643066406 172500
39 2020-09-16 206.88999938964844 210.3800048828125 205.41000366210938 206.27999877929688 200.1051788330078 232200
40 2020-09-17 204.39999389648438 206.86000061035156 202.38999938964844 204.9600067138672 198.82470703125 245500
41 2020-09-18 204.25 206.5399932861328 200.42999267578125 201.35000610351562 195.32276916503906 366700
42 2020-09-21 196.72000122070312 202.5 195.99000549316406 202.30999755859375 196.2540283203125 516100
43 2020-09-22 201.9499969482422 206.74000549316406 199.16000366210938 200.11000061035156 194.11988830566406 272300
44 2020-09-23 200.1999969482422 201.7100067138672 195.92999267578125 197.10000610351562 191.19998168945312 240400
45 2020-09-24 196.6999969482422 201.4499969482422 194.7899932861328 199.6699981689453 193.6930694580078 285400
46 2020-09-25 197.07000732421875 199.50999450683594 196.00999450683594 198.63999938964844 192.6938934326172 196400
47 2020-09-28 201.75999450683594 204.39999389648438 201.00999450683594 201.60000610351562 195.56527709960938 149100
48 2020-09-29 200.3300018310547 201.9499969482422 197.30999755859375 199.77999877929688 193.7997589111328 185600
49 2020-09-30 201.00999450683594 201.75 194.5399932861328 197.5399932861328 191.62681579589844 473700
50 2020-10-01 197.58999633789062 200.77999877929688 194.75 196.92999267578125 191.0350799560547 346700
51 2020-10-02 195.3000030517578 199.91000366210938 193.02999877929688 198.66000366210938 192.71328735351562 217500
52 2020-10-05 200.67999267578125 204.11000061035156 200.2100067138672 203.97999572753906 197.87405395507812 262200
53 2020-10-06 206.42999267578125 206.49000549316406 199.1999969482422 199.82000732421875 193.83859252929688 184400
54 2020-10-07 200.4499969482422 201.72000122070312 194.8699951171875 198.3300018310547 192.39317321777344 290000
55 2020-10-08 198.9600067138672 204.99000549316406 198.9600067138672 204.08999633789062 197.9807586669922 222100
56 2020-10-09 206.22000122070312 206.5800018310547 203.22000122070312 204.94000244140625 198.80531311035156 190500
57 2020-10-12 205.17999267578125 207.47000122070312 204.33999633789062 205.6999969482422 199.5425567626953 157300
58 2020-10-13 203.91000366210938 205.1699981689453 199.8800048828125 202.50999450683594 196.4480438232422 290600
59 2020-10-14 200.4600067138672 205.69000244140625 198.6699981689453 202.36000061035156 196.3025360107422 405100
60 2020-10-15 199.67999267578125 202.27999877929688 198.92999267578125 201.8000030517578 195.75929260253906 150700
61 2020-10-16 201.5500030517578 203.5 200.0500030517578 200.8000030517578 194.7892303466797 109700
62 2020-10-19 200.6999969482422 201.85000610351562 197.25 197.2899932861328 191.38429260253906 133300
63 2020-10-20 199.69000244140625 201.6999969482422 198.5399932861328 199.83999633789062 193.8579559326172 212900
64 2020-10-21 200.9600067138672 206.0 198.64999389648438 205.47000122070312 199.31942749023438 298100
65 2020-10-22 205.75999450683594 207.75999450683594 204.67999267578125 207.0399932861328 200.8424530029297 263200
66 2020-10-23 209.5 214.44000244140625 208.0 214.02000427246094 207.61349487304688 313700
67 2020-10-26 212.1699981689453 212.7899932861328 207.17999267578125 209.11000061035156 202.85047912597656 328200
68 2020-10-27 208.85000610351562 208.85000610351562 201.77000427246094 202.10000610351562 196.05032348632812 294000
69 2020-10-28 199.27000427246094 201.50999450683594 196.1999969482422 196.1999969482422 190.32691955566406 293700
70 2020-10-29 195.42999267578125 203.38999938964844 193.69000244140625 202.11000061035156 196.0600128173828 351000
71 2020-10-30 204.50999450683594 206.2100067138672 193.6199951171875 197.0800018310547 191.1805877685547 675900
72 2020-11-02 199.19000244140625 207.17999267578125 196.94000244140625 207.0 200.8036346435547 365400
73 2020-11-03 210.8300018310547 218.4499969482422 209.89999389648438 215.63999938964844 209.18499755859375 472400
74 2020-11-04 210.3699951171875 217.85000610351562 208.24000549316406 211.63999938964844 205.3047332763672 357200
75 2020-11-05 213.36000061035156 216.66000366210938 209.83999633789062 211.8300018310547 205.48907470703125 251800
76 2020-11-06 212.86000061035156 212.86000061035156 208.02999877929688 210.67999267578125 204.3734893798828 271300
77 2020-11-09 227.47999572753906 235.0399932861328 224.25 231.69000244140625 224.7545623779297 621000
78 2020-11-10 232.69000244140625 241.35000610351562 231.75 240.1999969482422 233.00982666015625 398100
79 2020-11-11 240.3000030517578 240.52000427246094 233.35000610351562 235.02999877929688 227.99459838867188 236200
80 2020-11-12 232.8699951171875 233.7100067138672 227.49000549316406 230.3000030517578 223.40618896484375 280600
81 2020-11-13 232.25999450683594 234.99000549316406 231.08999633789062 232.30999755859375 225.35598754882812 241600
82 2020-11-16 238.22999572753906 239.7100067138672 233.89999389648438 238.8000030517578 231.6517333984375 284100
83 2020-11-17 235.36000061035156 238.74000549316406 233.77000427246094 238.38999938964844 231.25399780273438 181700
84 2020-11-18 239.44000244140625 241.0800018310547 235.1199951171875 235.1300048828125 228.0915985107422 205700
85 2020-11-19 233.2100067138672 234.67999267578125 227.4499969482422 233.8300018310547 226.83050537109375 268600
86 2020-11-20 234.02000427246094 234.02000427246094 228.8800048828125 231.10000610351562 224.1822509765625 218400
87 2020-11-23 233.1999969482422 234.60000610351562 231.10000610351562 233.72999572753906 226.73350524902344 188900
88 2020-11-24 237.9600067138672 242.69000244140625 234.80999755859375 241.5399932861328 234.30970764160156 334400
89 2020-11-25 240.4199981689453 240.4199981689453 235.02999877929688 237.49000549316406 230.38096618652344 236200
90 2020-11-27 236.55999755859375 236.60000610351562 232.57000732421875 233.4499969482422 226.46188354492188 138500
91 2020-11-30 231.19000244140625 233.0399932861328 225.52999877929688 227.3300018310547 220.5250701904297 1072000
92 2020-12-01 231.08999633789062 233.8000030517578 228.8699951171875 230.7100067138672 225.34034729003906 271300
93 2020-12-02 229.69000244140625 232.72999572753906 228.64999389648438 232.38999938964844 226.98123168945312 210600
94 2020-12-03 231.8800048828125 234.0800018310547 231.2899932861328 232.57000732421875 227.1570587158203 202400
95 2020-12-04 233.13999938964844 236.08999633789062 233.13999938964844 234.63999938964844 229.17886352539062 263500
96 2020-12-07 232.42999267578125 232.49000549316406 229.22000122070312 230.32000732421875 224.9594268798828 230400
97 2020-12-08 232.8800048828125 235.3000030517578 230.60000610351562 234.74000549316406 229.2765655517578 293500
98 2020-12-09 235.5399932861328 236.75 231.85000610351562 236.0 230.50721740722656 251300
99 2020-12-10 234.13999938964844 237.07000732421875 233.32000732421875 235.82000732421875 230.33140563964844 229500
100 2020-12-11 233.5500030517578 237.19000244140625 231.60000610351562 231.6199951171875 226.22915649414062 196300
101 2020-12-14 234.0800018310547 235.39999389648438 229.14999389648438 229.6999969482422 224.3538360595703 247200
102 2020-12-15 230.72000122070312 234.11000061035156 228.77999877929688 233.27000427246094 227.8407745361328 201600
103 2020-12-16 233.72999572753906 235.88999938964844 232.25 233.3699951171875 227.9384307861328 242700
104 2020-12-17 233.52000427246094 235.9600067138672 232.83999633789062 235.16000366210938 229.686767578125 291100
105 2020-12-18 235.16000366210938 236.88999938964844 230.63999938964844 232.52999877929688 227.11798095703125 466000
106 2020-12-21 232.0 232.0 224.52000427246094 229.13999938964844 223.806884765625 220300
107 2020-12-22 228.44000244140625 230.25 227.5 228.13999938964844 222.8301544189453 173800
108 2020-12-23 229.6699981689453 232.5800018310547 228.97999572753906 229.5500030517578 224.20733642578125 133100
109 2020-12-24 229.52999877929688 229.9199981689453 226.24000549316406 229.17999267578125 223.84593200683594 77800
110 2020-12-28 230.72000122070312 232.75999450683594 229.8000030517578 230.77999877929688 225.40872192382812 172100
111 2020-12-29 232.0399932861328 232.0399932861328 227.89999389648438 229.3300018310547 223.99246215820312 127600
112 2020-12-30 229.85000610351562 231.0 228.55999755859375 230.36000061035156 224.9984893798828 128600
113 2020-12-31 230.72000122070312 234.39999389648438 228.6699981689453 234.08999633789062 228.64166259765625 118600
114 2021-01-04 235.0 235.91000366210938 226.77000427246094 228.11000061035156 222.80084228515625 165100
115 2021-01-05 228.0800018310547 229.67999267578125 225.5800018310547 226.22999572753906 220.96458435058594 158600
116 2021-01-06 229.6300048828125 240.50999450683594 229.4600067138672 239.63999938964844 234.0625 309900
117 2021-01-07 241.24000549316406 241.80999755859375 238.25 241.36000061035156 235.74246215820312 259400
118 2021-01-08 241.3000030517578 241.86000061035156 236.00999450683594 238.97000122070312 233.40809631347656 209700
119 2021-01-11 237.99000549316406 239.72000122070312 235.9199981689453 237.25 231.72811889648438 215400
120 2021-01-12 238.60000610351562 241.89999389648438 238.13999938964844 239.4199981689453 233.8476104736328 163400
121 2021-01-13 238.69000244140625 241.7100067138672 236.9199981689453 238.24000549316406 232.69508361816406 162900
122 2021-01-14 239.6699981689453 239.6699981689453 234.1300048828125 235.1999969482422 229.72581481933594 197900
123 2021-01-15 233.3300018310547 235.05999755859375 230.58999633789062 231.1999969482422 225.8189239501953 268500
124 2021-01-19 230.66000366210938 234.07000732421875 229.72999572753906 232.74000549316406 227.32310485839844 235900
125 2021-01-20 231.66000366210938 237.0500030517578 231.25 236.5800018310547 231.07373046875 179300
126 2021-01-21 236.47999572753906 237.94000244140625 231.75 231.8000030517578 226.40496826171875 178400
127 2021-01-22 229.72000122070312 230.07000732421875 225.39999389648438 228.9199981689453 223.59201049804688 229600
128 2021-01-25 227.27000427246094 232.3800048828125 226.1300048828125 228.25 222.93759155273438 186500
129 2021-01-26 228.22999572753906 231.41000366210938 225.7899932861328 227.1699981689453 221.88272094726562 266900
130 2021-01-27 224.02999877929688 224.4600067138672 218.50999450683594 218.92999267578125 213.83450317382812 308600
131 2021-01-28 220.82000732421875 220.82000732421875 216.47000122070312 217.10000610351562 212.04710388183594 290800
132 2021-01-29 215.7100067138672 215.7100067138672 209.6300048828125 211.0800018310547 206.16720581054688 316800
133 2021-02-01 212.88999938964844 213.1699981689453 209.6999969482422 211.5 206.5774383544922 254900
134 2021-02-02 213.8300018310547 217.22000122070312 211.6699981689453 214.11000061035156 209.126708984375 294200
135 2021-02-03 212.99000549316406 215.74000549316406 211.57000732421875 214.27999877929688 209.29273986816406 177100
136 2021-02-04 215.83999633789062 222.0800018310547 212.6199951171875 220.92999267578125 215.78794860839844 272200
137 2021-02-05 222.11000061035156 223.72999572753906 218.9199981689453 219.39999389648438 214.2935791015625 201400
138 2021-02-08 219.99000549316406 225.4199981689453 219.25 225.19000244140625 219.9488067626953 236800
139 2021-02-09 228.1999969482422 240.39999389648438 228.1999969482422 233.0399932861328 227.6160888671875 430500
140 2021-02-10 233.72999572753906 236.38999938964844 231.1999969482422 234.69000244140625 229.2277069091797 238100
141 2021-02-11 235.66000366210938 245.02999877929688 235.1300048828125 244.9499969482422 239.24891662597656 365500
142 2021-02-12 243.60000610351562 247.6199951171875 240.64999389648438 243.5399932861328 237.87171936035156 305100
143 2021-02-16 244.77000427246094 244.77000427246094 238.9199981689453 240.44000244140625 234.84388732910156 260600
144 2021-02-17 241.22000122070312 244.05999755859375 239.5399932861328 242.72000122070312 237.07081604003906 177400
145 2021-02-18 240.61000061035156 243.3000030517578 240.07000732421875 240.89999389648438 235.2931671142578 158100
146 2021-02-19 242.3300018310547 242.3300018310547 237.58999633789062 239.3000030517578 233.73040771484375 351400
147 2021-02-22 238.3000030517578 243.2899932861328 237.27000427246094 241.80999755859375 236.1820068359375 298500
148 2021-02-23 242.97000122070312 245.57000732421875 238.91000366210938 239.97999572753906 234.3945770263672 299000
149 2021-02-24 241.0 248.05999755859375 240.8300018310547 244.72000122070312 239.02426147460938 207100
150 2021-02-25 246.16000366210938 246.16000366210938 237.99000549316406 238.97000122070312 233.40809631347656 221700
151 2021-02-26 238.86000061035156 243.86000061035156 236.5800018310547 241.80999755859375 236.1820068359375 391200
152 2021-03-01 244.61000061035156 246.80999755859375 240.5 242.63999938964844 236.99266052246094 205100
153 2021-03-02 242.27999877929688 244.52999877929688 240.77999877929688 241.9199981689453 236.28941345214844 186400
154 2021-03-03 240.0800018310547 244.94000244140625 240.0800018310547 242.22999572753906 236.5922088623047 271600
155 2021-03-04 241.05999755859375 245.9600067138672 238.36000061035156 239.67999267578125 234.1015625 222700
156 2021-03-05 242.3699951171875 248.4499969482422 240.39999389648438 246.89999389648438 241.1535186767578 219400
157 2021-03-08 248.16000366210938 254.0 247.49000549316406 251.0399932861328 245.19715881347656 240100
158 2021-03-09 248.9499969482422 252.85000610351562 245.6999969482422 247.14999389648438 241.397705078125 320600
159 2021-03-10 246.6699981689453 252.75999450683594 246.22000122070312 250.22000122070312 244.39627075195312 206300
160 2021-03-11 248.22999572753906 250.7899932861328 246.4499969482422 249.4199981689453 243.6148681640625 192800
161 2021-03-12 251.92999267578125 254.1699981689453 250.6999969482422 252.82000732421875 246.9357452392578 216800
162 2021-03-15 251.75999450683594 256.6000061035156 250.3699951171875 255.97000122070312 250.01242065429688 206700
163 2021-03-16 251.1300048828125 253.8000030517578 249.88999938964844 253.3699951171875 248.98062133789062 184800
164 2021-03-17 255.60000610351562 255.60000610351562 248.67999267578125 251.27999877929688 246.9268341064453 225400
165 2021-03-18 253.7100067138672 256.05999755859375 250.61000061035156 251.9499969482422 247.58522033691406 209900
166 2021-03-19 251.75 251.75 245.6699981689453 245.8300018310547 241.57125854492188 450800
167 2021-03-22 244.27000427246094 245.1300048828125 241.77999877929688 243.8800048828125 239.655029296875 242500
168 2021-03-23 242.75 244.14999389648438 240.7899932861328 241.36000061035156 237.1786651611328 282700
169 2021-03-24 245.5 246.17999267578125 242.77999877929688 242.9499969482422 238.74114990234375 378700
170 2021-03-25 243.1999969482422 248.86000061035156 242.0 247.86000061035156 243.56607055664062 314000
171 2021-03-26 250.0 250.3699951171875 248.02000427246094 250.14999389648438 245.81640625 178000
172 2021-03-29 251.4199981689453 255.8300018310547 250.7100067138672 254.08999633789062 249.68812561035156 458200
173 2021-03-30 254.77000427246094 256.9200134277344 253.44000244140625 254.2899932861328 249.88465881347656 288700
174 2021-03-31 254.22999572753906 254.33999633789062 247.6300048828125 247.80999755859375 243.51693725585938 281700
175 2021-04-01 246.17999267578125 251.63999938964844 245.60000610351562 251.11000061035156 246.759765625 235400
176 2021-04-05 252.86000061035156 253.38999938964844 249.72000122070312 251.00999450683594 246.6614990234375 341600
177 2021-04-06 250.30999755859375 254.80999755859375 250.30999755859375 253.5800018310547 249.18698120117188 262300
178 2021-04-07 253.5800018310547 256.1600036621094 252.39999389648438 255.75999450683594 251.32919311523438 256200
179 2021-04-08 254.0500030517578 254.60000610351562 251.63999938964844 253.3000030517578 248.91183471679688 266600
180 2021-04-09 254.4499969482422 255.1999969482422 252.67999267578125 254.77000427246094 250.3563690185547 185100
181 2021-04-12 254.47000122070312 255.19000244140625 251.27000427246094 254.97999572753906 250.56271362304688 262600
182 2021-04-13 254.7100067138672 256.6300048828125 251.77000427246094 256.07000732421875 251.63385009765625 241600
183 2021-04-14 256.25 260.45001220703125 255.88999938964844 259.45001220703125 254.95530700683594 244900
184 2021-04-15 259.80999755859375 263.2699890136719 259.3500061035156 262.79998779296875 258.2472229003906 208900
185 2021-04-16 264.2799987792969 264.82000732421875 261.29998779296875 262.1000061035156 257.55938720703125 228000
186 2021-04-19 263.6000061035156 264.2900085449219 261.1600036621094 264.0 259.42645263671875 162000
187 2021-04-20 263.4100036621094 265.0 261.0799865722656 262.42999267578125 257.8836364746094 327400
188 2021-04-21 262.42999267578125 267.79998779296875 262.42999267578125 267.6400146484375 263.00341796875 189200
189 2021-04-22 266.29998779296875 266.69000244140625 263.8299865722656 264.510009765625 259.9276428222656 220000
190 2021-04-23 265.2699890136719 268.7099914550781 264.8900146484375 266.82000732421875 262.1976013183594 169300
191 2021-04-26 267.1099853515625 269.2300109863281 265.5799865722656 266.0 261.39178466796875 226900
192 2021-04-27 266.989990234375 268.3800048828125 265.5 267.04998779296875 262.4236145019531 188900
193 2021-04-28 269.3299865722656 269.3299865722656 265.3299865722656 266.1199951171875 261.5097351074219 311500
194 2021-04-29 266.3399963378906 272.7300109863281 264.7699890136719 272.45001220703125 267.7301025390625 655100
195 2021-04-30 273.04998779296875 278.94000244140625 271.5 276.95001220703125 272.1521301269531 462600
196 2021-05-03 279.19000244140625 281.2699890136719 271.760009765625 272.07000732421875 267.356689453125 393800
197 2021-05-04 272.17999267578125 277.489990234375 271.4700012207031 273.4200134277344 268.68328857421875 441100
198 2021-05-05 273.1099853515625 274.9800109863281 266.80999755859375 273.1099853515625 268.37860107421875 300200
199 2021-05-06 274.7799987792969 274.95001220703125 270.1099853515625 273.32000732421875 268.5849914550781 276300
200 2021-05-07 270.17999267578125 274.0 269.54998779296875 273.1000061035156 268.3688049316406 296800
201 2021-05-10 274.2300109863281 275.79998779296875 272.67999267578125 272.80999755859375 268.0838317871094 332400
202 2021-05-11 271.6000061035156 271.8599853515625 264.7099914550781 265.57000732421875 260.9692687988281 319900
203 2021-05-12 267.0899963378906 267.6700134277344 262.0199890136719 262.44000244140625 257.8935241699219 307500
204 2021-05-13 261.07000732421875 272.1099853515625 261.07000732421875 270.9599914550781 266.2658996582031 222700
205 2021-05-14 270.75 272.3500061035156 269.0 271.42999267578125 266.72772216796875 191700
206 2021-05-17 271.1400146484375 273.2200012207031 267.010009765625 272.1099853515625 267.39593505859375 335900
207 2021-05-18 270.4800109863281 272.30999755859375 267.25 271.510009765625 266.8063659667969 400500
208 2021-05-19 270.32000732421875 270.80999755859375 266.5199890136719 269.20001220703125 264.5364074707031 324300
209 2021-05-20 269.69000244140625 270.17999267578125 266.70001220703125 268.4200134277344 263.7698974609375 252400
210 2021-05-21 268.6199951171875 270.760009765625 263.7799987792969 264.2900085449219 259.7114562988281 276800
211 2021-05-24 265.45001220703125 265.8299865722656 262.4800109863281 263.57000732421875 259.0039367675781 388200
212 2021-05-25 261.7799987792969 261.7799987792969 253.39999389648438 254.44000244140625 251.51116943359375 592600
213 2021-05-26 254.92999267578125 256.6000061035156 253.6699981689453 254.6999969482422 251.76817321777344 495900
214 2021-05-27 256.5899963378906 259.9800109863281 254.91000366210938 259.92999267578125 256.9379577636719 1750000
215 2021-05-28 261.5799865722656 261.5799865722656 257.0299987792969 259.9599914550781 256.96759033203125 357000
216 2021-06-01 262.4100036621094 263.07000732421875 258.8500061035156 259.79998779296875 256.8094482421875 463100
217 2021-06-02 259.489990234375 259.489990234375 256.5400085449219 257.0899963378906 254.13064575195312 332300
218 2021-06-03 256.19000244140625 258.5400085449219 254.50999450683594 257.0 254.0417022705078 325200
219 2021-06-04 256.7699890136719 259.8500061035156 255.27000427246094 259.3699951171875 256.3843994140625 227200
220 2021-06-07 259.17999267578125 259.45001220703125 256.30999755859375 257.7900085449219 254.82260131835938 327800
221 2021-06-08 257.2200012207031 259.7200012207031 255.4600067138672 259.1700134277344 256.18670654296875 304100
222 2021-06-09 257.6499938964844 259.010009765625 257.1099853515625 257.6499938964844 254.68418884277344 237400
223 2021-06-10 258.94000244140625 259.3900146484375 254.74000549316406 254.8800048828125 251.94610595703125 237500
224 2021-06-11 254.77999877929688 256.17999267578125 253.3300018310547 253.83999633789062 250.91806030273438 276200
225 2021-06-14 253.77999877929688 254.14999389648438 252.0 254.02999877929688 251.10586547851562 207600
226 2021-06-15 254.38999938964844 258.489990234375 252.83999633789062 256.5799865722656 253.6265106201172 216400
227 2021-06-16 255.9499969482422 257.3500061035156 254.1199951171875 254.19000244140625 251.2640380859375 191400
228 2021-06-17 254.92999267578125 255.17999267578125 245.44000244140625 245.52999877929688 242.70372009277344 310000
229 2021-06-18 239.2899932861328 241.1999969482422 236.1300048828125 236.2100067138672 233.4910125732422 606000
230 2021-06-21 237.8699951171875 243.9499969482422 237.8699951171875 243.5800018310547 240.7761688232422 327700
231 2021-06-22 243.52000427246094 245.05999755859375 241.7100067138672 244.44000244140625 241.6262664794922 301900
232 2021-06-23 244.3300018310547 246.77000427246094 243.1999969482422 245.77999877929688 242.95083618164062 407500
233 2021-06-24 247.47000122070312 253.6199951171875 246.85000610351562 252.61000061035156 249.7022247314453 327500
234 2021-06-25 253.64999389648438 256.760009765625 252.3699951171875 256.239990234375 253.29043579101562 512600
235 2021-06-28 255.75999450683594 255.75999450683594 250.52999877929688 251.5500030517578 248.65443420410156 235800
236 2021-06-29 252.8000030517578 253.9199981689453 251.38999938964844 253.0 250.08773803710938 361700
237 2021-06-30 251.97999572753906 253.02999877929688 250.5 252.00999450683594 249.109130859375 226000
238 2021-07-01 252.9600067138672 257.1199951171875 251.30999755859375 256.82000732421875 253.86378479003906 291800
239 2021-07-02 255.27000427246094 255.75999450683594 251.08999633789062 252.35000610351562 249.44522094726562 311100
240 2021-07-06 251.08999633789062 251.08999633789062 247.22999572753906 248.3800048828125 245.5209197998047 668700
241 2021-07-07 246.72999572753906 252.02999877929688 246.72999572753906 250.97999572753906 248.0909881591797 528400
242 2021-07-08 247.00999450683594 247.00999450683594 242.4499969482422 242.99000549316406 240.19296264648438 240900
243 2021-07-09 246.85000610351562 247.9499969482422 245.35000610351562 247.86000061035156 245.0069122314453 282300
244 2021-07-12 246.16000366210938 249.72000122070312 245.11000061035156 248.89999389648438 246.03492736816406 174900
245 2021-07-13 248.30999755859375 248.52000427246094 244.6699981689453 244.6699981689453 241.85362243652344 155300
246 2021-07-14 245.00999450683594 246.97000122070312 243.77000427246094 245.2100067138672 242.3874053955078 175000
247 2021-07-15 242.67999267578125 246.58999633789062 242.44000244140625 246.3699951171875 243.53404235839844 222700
248 2021-07-16 247.3699951171875 247.4499969482422 244.9600067138672 246.77999877929688 243.9393310546875 140200
249 2021-07-19 242.41000366210938 243.6300048828125 234.8699951171875 236.67999267578125 233.95558166503906 253900
250 2021-07-20 237.1999969482422 243.49000549316406 237.05999755859375 241.25 238.47299194335938 285800
251 2021-07-21 243.3800048828125 246.9199981689453 243.3800048828125 244.52999877929688 241.71524047851562 221900
252 2021-07-22 243.72000122070312 244.42999267578125 242.07000732421875 242.72000122070312 239.9260711669922 169200
253 2021-07-23 244.4600067138672 245.1199951171875 241.82000732421875 242.7899932861328 239.99525451660156 152900
254 2021-07-26 242.27000427246094 244.52000427246094 241.25 243.58999633789062 240.7860565185547 234700
255 2021-07-27 241.61000061035156 246.11000061035156 240.47999572753906 245.02999877929688 242.20947265625 253200
256 2021-07-28 244.69000244140625 247.8800048828125 240.5800018310547 243.39999389648438 240.59823608398438 279600
257 2021-07-29 247.67999267578125 248.92999267578125 245.22999572753906 247.5800018310547 244.73013305664062 373500
258 2021-07-30 247.00999450683594 253.74000549316406 245.7899932861328 252.8300018310547 249.91969299316406 346400
259 2021-08-02 254.47000122070312 259.20001220703125 253.85000610351562 254.75999450683594 251.82748413085938 370300
260 2021-08-03 256.1199951171875 260.80999755859375 251.99000549316406 259.80999755859375 256.8193359375 476900
261 2021-08-04 258.4200134277344 260.6499938964844 257.0799865722656 258.19000244140625 255.21800231933594 335700
262 2021-08-05 260.2799987792969 262.239990234375 257.1700134277344 259.17999267578125 256.19659423828125 273300
263 2021-08-06 261.9700012207031 262.9200134277344 260.6600036621094 262.6700134277344 259.6464538574219 165800
264 2021-08-09 262.6600036621094 264.3800048828125 261.04998779296875 262.75 259.7254943847656 273800
265 2021-08-10 262.3900146484375 264.5799865722656 262.0 264.2900085449219 261.2477722167969 239100
266 2021-08-11 264.54998779296875 268.8999938964844 263.8900146484375 268.80999755859375 265.71575927734375 172400
267 2021-08-12 270.0 271.45001220703125 268.8299865722656 271.4200134277344 268.29571533203125 167000
268 2021-08-13 272.2200012207031 274.6600036621094 270.8299865722656 272.9200134277344 269.7784729003906 229100
269 2021-08-16 271.9100036621094 273.6300048828125 269.75 271.67999267578125 268.5527038574219 267800
270 2021-08-17 270.30999755859375 275.8599853515625 270.30999755859375 273.67999267578125 270.5296936035156 222000
271 2021-08-18 272.2699890136719 276.0 271.1400146484375 271.5799865722656 268.453857421875 210000
272 2021-08-19 269.8699951171875 273.20001220703125 268.489990234375 271.42999267578125 268.3055725097656 180500
273 2021-08-20 270.739990234375 272.8800048828125 269.20001220703125 271.94000244140625 268.8097229003906 197800
274 2021-08-23 273.1099853515625 275.2799987792969 272.6700134277344 272.8299865722656 269.689453125 139200
275 2021-08-24 272.04998779296875 273.6199951171875 270.80999755859375 272.1700134277344 270.57427978515625 169400
276 2021-08-25 272.29998779296875 274.30999755859375 270.9100036621094 272.7099914550781 271.111083984375 198600
277 2021-08-26 272.70001220703125 274.1400146484375 266.32000732421875 266.3699951171875 264.8082580566406 243900
278 2021-08-27 266.4100036621094 269.1400146484375 263.8800048828125 267.9100036621094 266.3392333984375 203500
279 2021-08-30 267.7699890136719 267.7699890136719 262.7300109863281 263.0199890136719 261.4779052734375 194700
280 2021-08-31 262.7099914550781 267.29998779296875 262.5799865722656 264.8999938964844 263.3468933105469 305500
281 2021-09-01 264.75 265.1600036621094 260.94000244140625 261.25 259.7182922363281 266700
282 2021-09-02 261.3900146484375 261.3900146484375 258.20001220703125 259.1300048828125 257.6107177734375 402700
283 2021-09-03 258.8299865722656 260.760009765625 255.82000732421875 256.6400146484375 255.1353302001953 340600
284 2021-09-07 255.80999755859375 255.80999755859375 251.97999572753906 252.17999267578125 250.7014617919922 405200
285 2021-09-08 253.17999267578125 264.3800048828125 252.19000244140625 263.42999267578125 261.885498046875 562000
286 2021-09-09 263.510009765625 267.70001220703125 259.55999755859375 260.0799865722656 258.5551452636719 233200
287 2021-09-10 261.92999267578125 261.92999267578125 255.33999633789062 255.33999633789062 253.8429412841797 286900
288 2021-09-13 257.6199951171875 258.45001220703125 255.6199951171875 257.1400146484375 255.6324005126953 170700
289 2021-09-14 258.739990234375 258.739990234375 251.49000549316406 253.91000366210938 252.42132568359375 193600
290 2021-09-15 253.8000030517578 254.89999389648438 252.32000732421875 253.38999938964844 251.9043731689453 188700
291 2021-09-16 254.41000366210938 254.75 251.85000610351562 252.32000732421875 250.8406524658203 199900
292 2021-09-17 251.4499969482422 256.510009765625 251.4499969482422 255.86000061035156 254.35989379882812 517500
293 2021-09-20 252.14999389648438 254.27000427246094 250.1699981689453 253.32000732421875 251.8347930908203 270200
294 2021-09-21 255.39999389648438 256.1400146484375 251.25999450683594 252.89999389648438 251.417236328125 190100
295 2021-09-22 255.10000610351562 255.19000244140625 251.9600067138672 253.3800048828125 251.89443969726562 212300
296 2021-09-23 254.4600067138672 258.260009765625 254.4600067138672 255.22000122070312 253.72364807128906 209500
297 2021-09-24 254.91000366210938 256.57000732421875 253.27000427246094 255.74000549316406 254.2406005859375 153200
298 2021-09-27 257.7799987792969 261.0199890136719 257.42999267578125 258.8900146484375 257.37213134765625 241200
299 2021-09-28 259.760009765625 260.8299865722656 253.55999755859375 254.38999938964844 252.8985137939453 184500
300 2021-09-29 253.97000122070312 255.8300018310547 252.75999450683594 253.0399932861328 251.55641174316406 163500
301 2021-09-30 253.1699981689453 258.17999267578125 250.75 250.77999877929688 249.30967712402344 272900
302 2021-10-01 251.66000366210938 253.72000122070312 248.6300048828125 252.02999877929688 250.55233764648438 224000
303 2021-10-04 252.27999877929688 255.47000122070312 249.7899932861328 250.41000366210938 248.9418487548828 179000
304 2021-10-05 250.3699951171875 256.7699890136719 250.3699951171875 255.77000427246094 254.27041625976562 240300
305 2021-10-06 254.6199951171875 261.0299987792969 254.2100067138672 260.8500061035156 259.3206481933594 198500
306 2021-10-07 263.67999267578125 267.510009765625 263.67999267578125 266.07000732421875 264.5100402832031 208100
307 2021-10-08 267.2799987792969 270.239990234375 266.17999267578125 268.6000061035156 267.02520751953125 170800
308 2021-10-11 268.8399963378906 272.0 265.3299865722656 265.44000244140625 263.88372802734375 156900
309 2021-10-12 264.4599914550781 268.6000061035156 263.5 265.7900085449219 264.231689453125 127000
310 2021-10-13 264.8599853515625 266.7099914550781 260.8500061035156 266.19000244140625 264.62933349609375 231000
311 2021-10-14 268.9100036621094 279.2099914550781 268.3900146484375 277.8699951171875 276.2408447265625 348000
312 2021-10-15 279.9100036621094 281.4700012207031 277.17999267578125 278.4599914550781 276.827392578125 227200
313 2021-10-18 277.29998779296875 281.0899963378906 276.1000061035156 276.3500061035156 274.7297668457031 229600
314 2021-10-19 278.8800048828125 280.4700012207031 275.7900085449219 276.6400146484375 275.01806640625 174600
315 2021-10-20 275.6499938964844 280.510009765625 274.8500061035156 279.010009765625 277.3741760253906 162400
316 2021-10-21 278.5899963378906 280.5799865722656 277.30999755859375 279.5799865722656 277.9407958984375 142100
317 2021-10-22 281.07000732421875 281.8800048828125 277.95001220703125 280.9200134277344 279.2729797363281 152100
318 2021-10-25 280.1700134277344 283.20001220703125 278.6099853515625 282.6400146484375 280.9828796386719 141200
319 2021-10-26 284.260009765625 289.55999755859375 281.6700134277344 286.6199951171875 284.9395446777344 275300
320 2021-10-27 286.8699951171875 289.67999267578125 279.42999267578125 280.17999267578125 278.53729248046875 415300
321 2021-10-28 275.0 276.2900085449219 263.2099914550781 267.3999938964844 265.83221435546875 531600
322 2021-10-29 266.45001220703125 267.1600036621094 261.3299865722656 261.5 259.9668273925781 406500
323 2021-11-01 263.9100036621094 267.54998779296875 262.8399963378906 265.4200134277344 263.8638610839844 302400
324 2021-11-02 266.70001220703125 279.1499938964844 266.70001220703125 273.80999755859375 272.20465087890625 399600
325 2021-11-03 272.05999755859375 274.3999938964844 270.9200134277344 273.9700012207031 272.36370849609375 173500
326 2021-11-04 273.1600036621094 273.1600036621094 266.42999267578125 268.80999755859375 267.23394775390625 186200
327 2021-11-05 271.8299865722656 274.1400146484375 270.75 273.54998779296875 271.9461669921875 159700
328 2021-11-08 275.69000244140625 275.69000244140625 272.4599914550781 273.69000244140625 272.0853576660156 127200
329 2021-11-09 272.20001220703125 273.1199951171875 271.1300048828125 272.44000244140625 270.8426818847656 110800
330 2021-11-10 273.260009765625 273.7099914550781 269.8599853515625 270.32000732421875 268.735107421875 124400
331 2021-11-11 269.8900146484375 272.8999938964844 267.7699890136719 272.82000732421875 271.220458984375 282700
332 2021-11-12 273.2799987792969 275.25 271.0199890136719 274.1499938964844 272.54266357421875 195700
333 2021-11-15 274.7900085449219 276.2900085449219 273.6199951171875 275.5 273.8847351074219 100200
334 2021-11-16 276.2099914550781 280.3399963378906 274.8699951171875 278.5400085449219 276.90692138671875 199700
335 2021-11-17 277.57000732421875 278.6199951171875 274.010009765625 278.1300048828125 276.49932861328125 216600
336 2021-11-18 277.4200134277344 279.70001220703125 272.0299987792969 274.3999938964844 272.79119873046875 161300
337 2021-11-19 274.1499938964844 274.1499938964844 266.8399963378906 267.1099853515625 265.5439147949219 333900
338 2021-11-22 267.7099914550781 277.6000061035156 266.8900146484375 273.8699951171875 272.2642822265625 200000
339 2021-11-23 275.6300048828125 279.9800109863281 275.2699890136719 279.489990234375 277.8513488769531 191800
340 2021-11-24 279.2300109863281 279.92999267578125 276.3399963378906 277.8999938964844 276.2706604003906 134700
341 2021-11-26 267.82000732421875 271.3699951171875 264.3299865722656 268.3999938964844 266.82635498046875 139800
342 2021-11-29 272.2200012207031 272.2200012207031 264.2200012207031 264.3699951171875 262.8199768066406 267200
343 2021-11-30 259.5199890136719 260.04998779296875 256.0 256.3800048828125 256.3800048828125 524900
344 2021-12-01 260.3299865722656 264.1300048828125 256.7300109863281 256.8999938964844 256.8999938964844 374600
345 2021-12-02 258.7200012207031 266.0799865722656 257.9200134277344 263.8299865722656 263.8299865722656 302800
346 2021-12-03 263.6000061035156 264.6199951171875 258.94000244140625 262.4700012207031 262.4700012207031 312900