wassname/Volt
1
0
Fork 0
mirror of https://github.com/wassname/Volt.git synced 2026-09-11 12:00:34 +08:00
Code Issues Packages Projects Releases Wiki Activity

first

Browse Source
This commit is contained in:
g-benton
2022-06-12 11:16:58 -04:00
parent 1f6f05ed40
commit f293a6c489
721 changed files with 973301 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files
voltron/data/SBAC.csv
+346
View File
@@ -0,0 +1,346 @@
Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,298.489990234375,301.2799987792969,295.2200012207031,298.67999267578125,296.4585266113281,520200
2020-07-27,298.92999267578125,308.2099914550781,298.07000732421875,304.489990234375,302.225341796875,671300
2020-07-28,305.82000732421875,312.9599914550781,305.0199890136719,312.239990234375,309.91766357421875,774900
2020-07-29,312.20001220703125,321.19000244140625,312.20001220703125,317.57000732421875,315.2080383300781,665600
2020-07-30,310.0,315.0,309.0400085449219,311.4100036621094,309.0938720703125,707900
2020-07-31,313.7200012207031,314.3399963378906,307.95001220703125,311.5400085449219,309.2228698730469,530800
2020-08-03,310.6199951171875,312.82000732421875,304.07000732421875,305.3900146484375,303.11865234375,441400
2020-08-04,311.55999755859375,319.9200134277344,307.1400146484375,310.30999755859375,308.0020446777344,896500
2020-08-05,315.2099914550781,315.2099914550781,303.2300109863281,306.4800109863281,304.2005310058594,412300
2020-08-06,304.3500061035156,308.05999755859375,300.67999267578125,307.3299865722656,305.0441589355469,514500
2020-08-07,307.1300048828125,313.0,306.92999267578125,311.2799987792969,308.96478271484375,324200
2020-08-10,310.5799865722656,311.1099853515625,298.7799987792969,300.8299865722656,298.592529296875,808100
2020-08-11,305.9599914550781,305.9599914550781,294.57000732421875,295.6400146484375,293.441162109375,663500
2020-08-12,296.739990234375,305.3999938964844,295.92999267578125,304.3900146484375,302.1260986328125,484000
2020-08-13,302.7200012207031,308.9200134277344,302.7200012207031,304.6300048828125,302.3642883300781,316700
2020-08-14,303.010009765625,307.4599914550781,301.1300048828125,303.1700134277344,300.9151306152344,271200
2020-08-17,303.0299987792969,308.1000061035156,302.29998779296875,307.739990234375,305.4511413574219,357700
2020-08-18,309.010009765625,310.7200012207031,306.510009765625,307.4700012207031,305.18316650390625,359000
2020-08-19,308.2699890136719,308.2699890136719,296.3599853515625,298.2200012207031,296.0019226074219,587800
2020-08-20,297.4700012207031,303.82000732421875,297.1700134277344,299.80999755859375,297.5801086425781,249300
2020-08-21,308.7699890136719,308.7699890136719,299.8399963378906,305.44000244140625,303.1682434082031,423600
2020-08-24,303.6700134277344,303.8699951171875,296.5,301.5199890136719,299.73370361328125,406700
2020-08-25,300.17999267578125,305.1000061035156,298.0799865722656,304.4700012207031,302.666259765625,359700
2020-08-26,300.6199951171875,303.7900085449219,299.1600036621094,303.4599914550781,301.6622009277344,373400
2020-08-27,306.67999267578125,307.4599914550781,303.17999267578125,305.92999267578125,304.1175842285156,419600
2020-08-28,305.9599914550781,306.2300109863281,302.04998779296875,306.19000244140625,304.3760681152344,313000
2020-08-31,305.6700134277344,307.32000732421875,304.1000061035156,306.07000732421875,304.25677490234375,483100
2020-09-01,305.6199951171875,309.9100036621094,303.2200012207031,306.6199951171875,304.8034973144531,308400
2020-09-02,309.92999267578125,315.3699951171875,304.8800048828125,314.1700134277344,312.30877685546875,548400
2020-09-03,312.82000732421875,314.9599914550781,303.010009765625,306.7699890136719,304.9526062011719,509300
2020-09-04,305.4800109863281,308.1700134277344,296.1499938964844,300.2900085449219,298.5110168457031,480400
2020-09-08,299.7900085449219,308.25,294.3500061035156,305.7900085449219,303.9784240722656,729800
2020-09-09,307.3800048828125,319.32000732421875,307.3800048828125,313.3599853515625,311.5035705566406,908800
2020-09-10,312.5799865722656,312.5799865722656,303.260009765625,303.3800048828125,301.5827331542969,562400
2020-09-11,304.1700134277344,307.260009765625,302.8900146484375,304.57000732421875,302.76568603515625,344900
2020-09-14,305.94000244140625,311.5799865722656,305.94000244140625,309.69000244140625,307.8553161621094,389400
2020-09-15,312.6600036621094,324.6400146484375,312.32000732421875,323.3500061035156,321.4344177246094,558900
2020-09-16,320.8399963378906,328.3699951171875,320.8399963378906,322.1400146484375,320.2315673828125,577900
2020-09-17,321.45001220703125,322.6499938964844,308.3999938964844,312.3500061035156,310.4996032714844,483800
2020-09-18,309.3800048828125,313.739990234375,306.489990234375,308.70001220703125,306.8712158203125,703700
2020-09-21,306.5,309.8500061035156,302.3699951171875,305.05999755859375,303.25274658203125,655000
2020-09-22,303.3599853515625,314.4200134277344,303.010009765625,313.20001220703125,311.34454345703125,506700
2020-09-23,313.0400085449219,313.0400085449219,304.3500061035156,305.1300048828125,303.3223571777344,537000
2020-09-24,304.9800109863281,311.3800048828125,304.6600036621094,306.2699890136719,304.4555969238281,633200
2020-09-25,303.94000244140625,315.3299865722656,303.94000244140625,314.0199890136719,312.15966796875,650800
2020-09-28,316.94000244140625,317.8299865722656,309.2900085449219,310.4800109863281,308.6406555175781,649200
2020-09-29,312.0,314.8800048828125,309.6199951171875,313.8699951171875,312.01055908203125,403600
2020-09-30,314.9200134277344,319.2200012207031,313.04998779296875,318.4800109863281,316.59326171875,627900
2020-10-01,320.45001220703125,322.0899963378906,313.32000732421875,315.17999267578125,313.3127746582031,873800
2020-10-02,314.04998779296875,320.5899963378906,311.1400146484375,318.1199951171875,316.23541259765625,661300
2020-10-05,317.7099914550781,322.010009765625,312.8699951171875,321.92999267578125,320.0227966308594,573800
2020-10-06,322.57000732421875,322.57000732421875,313.67999267578125,315.0400085449219,313.17364501953125,469100
2020-10-07,315.9800109863281,315.9800109863281,309.7099914550781,313.30999755859375,311.4538879394531,360600
2020-10-08,320.5799865722656,320.5799865722656,313.1400146484375,315.32000732421875,313.45196533203125,499800
2020-10-09,315.4800109863281,316.2900085449219,312.2300109863281,314.6300048828125,312.76605224609375,420600
2020-10-12,313.8900146484375,315.7900085449219,311.1000061035156,313.92999267578125,312.0701904296875,556600
2020-10-13,313.9700012207031,316.75,306.5799865722656,308.82000732421875,306.990478515625,730300
2020-10-14,310.0799865722656,312.20001220703125,306.2099914550781,306.6000061035156,304.78363037109375,323100
2020-10-15,304.6099853515625,311.79998779296875,304.6099853515625,310.5400085449219,308.7002868652344,402700
2020-10-16,311.7300109863281,313.8800048828125,308.6000061035156,310.25,308.4120178222656,300700
2020-10-19,311.92999267578125,313.9700012207031,305.3699951171875,307.7799987792969,305.9566650390625,364800
2020-10-20,309.010009765625,310.19000244140625,305.70001220703125,306.6099853515625,304.7935485839844,318000
2020-10-21,304.3500061035156,309.2799987792969,304.3299865722656,307.2699890136719,305.4496765136719,324000
2020-10-22,308.19000244140625,308.19000244140625,293.67999267578125,294.010009765625,292.2682189941406,951500
2020-10-23,294.0899963378906,302.5,292.70001220703125,302.1099853515625,300.3202209472656,632200
2020-10-26,300.8699951171875,305.4200134277344,299.1099853515625,303.3299865722656,301.5329895019531,435600
2020-10-27,303.44000244140625,306.20001220703125,299.7699890136719,301.8299865722656,300.0418701171875,448500
2020-10-28,298.7200012207031,302.3599853515625,294.69000244140625,295.4200134277344,293.6698913574219,648600
2020-10-29,295.5899963378906,299.94000244140625,293.6499938964844,295.0199890136719,293.2722473144531,591000
2020-10-30,292.8299865722656,295.3399963378906,286.489990234375,290.3699951171875,288.6497802734375,518300
2020-11-02,295.6000061035156,296.95001220703125,288.3699951171875,293.5199890136719,291.7810974121094,548700
2020-11-03,297.0,298.0400085449219,288.0799865722656,291.010009765625,289.2859802246094,1102300
2020-11-04,293.1700134277344,307.260009765625,292.55999755859375,302.0199890136719,300.23077392578125,545100
2020-11-05,303.2699890136719,306.989990234375,302.1000061035156,305.82000732421875,304.0082702636719,437100
2020-11-06,308.2799987792969,308.67999267578125,302.0199890136719,306.6199951171875,304.8034973144531,503900
2020-11-09,309.5899963378906,312.1300048828125,296.45001220703125,297.4700012207031,295.7077331542969,940400
2020-11-10,297.5400085449219,297.5400085449219,286.4200134277344,290.6400146484375,288.9181823730469,793100
2020-11-11,293.2799987792969,305.25,290.9700012207031,298.5899963378906,296.8210754394531,767300
2020-11-12,298.9700012207031,304.95001220703125,293.7300109863281,296.9700012207031,295.2106628417969,547400
2020-11-13,298.7699890136719,304.82000732421875,297.2699890136719,304.0,302.19903564453125,408500
2020-11-16,303.5899963378906,307.07000732421875,294.7900085449219,295.4100036621094,293.659912109375,571000
2020-11-17,294.5,301.1400146484375,294.17999267578125,298.7799987792969,297.0099792480469,418500
2020-11-18,296.8999938964844,302.75,295.45001220703125,298.5199890136719,297.21405029296875,503500
2020-11-19,297.5799865722656,300.3800048828125,293.4800109863281,297.760009765625,296.4573974609375,460000
2020-11-20,298.82000732421875,298.82000732421875,289.0899963378906,290.1000061035156,288.8309020996094,662500
2020-11-23,290.17999267578125,291.07000732421875,285.5199890136719,286.2699890136719,285.01763916015625,608100
2020-11-24,286.2699890136719,290.0,279.0,279.8900146484375,278.66558837890625,1184100
2020-11-25,281.1700134277344,285.260009765625,280.0299987792969,282.6099853515625,281.3736572265625,986600
2020-11-27,289.989990234375,289.989990234375,283.9100036621094,285.7300109863281,284.48004150390625,400800
2020-11-30,285.5899963378906,287.4100036621094,282.6499938964844,287.17999267578125,285.9236755371094,1164000
2020-12-01,289.1400146484375,289.6400146484375,285.80999755859375,288.7799987792969,287.51666259765625,913000
2020-12-02,287.69000244140625,289.4599914550781,281.2200012207031,284.4800109863281,283.2355041503906,571300
2020-12-03,284.6400146484375,287.8999938964844,283.05999755859375,286.3999938964844,285.1470947265625,526300
2020-12-04,286.7200012207031,289.30999755859375,284.2099914550781,286.45001220703125,285.1968994140625,447500
2020-12-07,283.7099914550781,289.67999267578125,281.92999267578125,283.7900085449219,282.54852294921875,560300
2020-12-08,282.7900085449219,284.3699951171875,278.3500061035156,280.8500061035156,279.6213684082031,484000
2020-12-09,278.9200134277344,280.0199890136719,274.57000732421875,275.8800048828125,274.6731262207031,648300
2020-12-10,276.0899963378906,278.8500061035156,274.0799865722656,275.6000061035156,274.39434814453125,594100
2020-12-11,276.0199890136719,276.5899963378906,272.3599853515625,275.6199951171875,274.41424560546875,653300
2020-12-14,277.67999267578125,279.489990234375,273.6199951171875,274.1700134277344,272.9706115722656,588200
2020-12-15,276.1099853515625,277.1600036621094,273.9599914550781,276.2900085449219,275.0813293457031,495900
2020-12-16,277.9599914550781,279.4599914550781,274.9599914550781,275.760009765625,274.5536193847656,586600
2020-12-17,276.79998779296875,283.1600036621094,276.760009765625,282.0400085449219,280.8061828613281,694400
2020-12-18,283.1700134277344,283.239990234375,275.3599853515625,276.92999267578125,275.718505859375,1621300
2020-12-21,273.54998779296875,278.5,273.54998779296875,274.9200134277344,273.7173156738281,566600
2020-12-22,272.1300048828125,276.2300109863281,272.010009765625,275.9200134277344,274.71295166015625,510300
2020-12-23,276.0199890136719,279.45001220703125,272.4599914550781,272.9800109863281,271.7857971191406,527800
2020-12-24,272.5400085449219,275.489990234375,272.5400085449219,275.0199890136719,273.8168640136719,182800
2020-12-28,275.760009765625,276.54998779296875,273.0,276.25,275.04150390625,450700
2020-12-29,278.70001220703125,279.69000244140625,275.7699890136719,276.0,274.7926025390625,443500
2020-12-30,276.989990234375,278.30999755859375,273.04998779296875,274.55999755859375,273.3588562011719,365200
2020-12-31,275.3599853515625,282.3599853515625,273.8999938964844,282.1300048828125,280.8957824707031,709500
2021-01-04,283.1000061035156,284.45001220703125,274.69000244140625,275.6300048828125,274.4242248535156,868000
2021-01-05,275.6700134277344,277.7699890136719,272.1600036621094,272.5799865722656,271.38751220703125,780700
2021-01-06,271.0400085449219,271.6700134277344,262.5400085449219,264.6400146484375,263.4822998046875,852600
2021-01-07,263.2799987792969,266.3299865722656,261.8399963378906,265.25,264.089599609375,840200
2021-01-08,266.6300048828125,270.07000732421875,266.0899963378906,267.82000732421875,266.64837646484375,552500
2021-01-11,268.07000732421875,268.7799987792969,259.5,260.3599853515625,259.22100830078125,957600
2021-01-12,259.9700012207031,262.80999755859375,256.260009765625,261.2099914550781,260.0672607421875,691900
2021-01-13,260.3999938964844,266.1600036621094,260.0299987792969,265.4200134277344,264.2588806152344,729700
2021-01-14,265.7200012207031,268.04998779296875,263.7200012207031,264.1199951171875,262.96453857421875,531800
2021-01-15,267.05999755859375,270.42999267578125,264.9700012207031,269.1000061035156,267.92279052734375,538800
2021-01-19,269.80999755859375,271.010009765625,267.010009765625,269.1400146484375,267.9626159667969,424100
2021-01-20,270.8599853515625,275.44000244140625,267.69000244140625,272.5400085449219,271.34771728515625,766300
2021-01-21,270.5400085449219,273.7900085449219,267.79998779296875,272.69000244140625,271.4970703125,435900
2021-01-22,273.5,274.6000061035156,270.5299987792969,272.7099914550781,271.5169677734375,641500
2021-01-25,274.7799987792969,279.2300109863281,271.54998779296875,276.5299987792969,275.32025146484375,782700
2021-01-26,275.3399963378906,278.5199890136719,271.6600036621094,277.4800109863281,276.26611328125,642600
2021-01-27,277.0,279.57000732421875,270.1400146484375,271.70001220703125,270.51141357421875,564700
2021-01-28,271.1199951171875,274.7900085449219,268.9700012207031,269.8599853515625,268.6794128417969,483500
2021-01-29,268.1099853515625,270.4599914550781,265.70001220703125,268.6700134277344,267.4946594238281,806100
2021-02-01,269.760009765625,278.82000732421875,268.5400085449219,278.2699890136719,277.0526428222656,816800
2021-02-02,280.32000732421875,285.19000244140625,279.20001220703125,281.8999938964844,280.6667785644531,1106100
2021-02-03,276.9100036621094,280.0799865722656,270.4200134277344,272.1199951171875,270.9295349121094,1308200
2021-02-04,271.6700134277344,276.55999755859375,269.8999938964844,274.239990234375,273.0402526855469,962200
2021-02-05,274.6499938964844,278.95001220703125,273.5400085449219,273.8599853515625,272.66192626953125,526200
2021-02-08,272.7699890136719,272.7699890136719,264.239990234375,267.010009765625,265.8419189453125,824900
2021-02-09,267.0299987792969,269.0199890136719,264.3500061035156,266.6600036621094,265.49346923828125,477800
2021-02-10,268.29998779296875,270.19000244140625,264.80999755859375,266.0199890136719,264.8562316894531,568100
2021-02-11,264.2099914550781,266.510009765625,262.8900146484375,265.0199890136719,263.860595703125,572000
2021-02-12,264.2099914550781,265.0199890136719,261.29998779296875,263.94000244140625,262.7853698730469,564400
2021-02-16,264.6499938964844,265.94000244140625,256.8299865722656,259.5,258.3647766113281,960700
2021-02-17,259.3399963378906,263.0,257.3500061035156,259.55999755859375,258.42449951171875,772700
2021-02-18,258.8900146484375,262.9200134277344,258.29998779296875,262.79998779296875,261.65032958984375,609400
2021-02-19,264.7200012207031,264.7200012207031,261.3699951171875,261.7699890136719,260.62481689453125,873300
2021-02-22,260.7699890136719,264.25,256.45001220703125,259.70001220703125,258.56390380859375,861800
2021-02-23,256.4200134277344,258.2099914550781,247.1699981689453,248.7899932861328,247.7016143798828,1395600
2021-02-24,247.44000244140625,251.0,243.36000061035156,250.50999450683594,249.41407775878906,1345300
2021-02-25,250.3699951171875,257.79998779296875,249.67999267578125,256.5199890136719,255.39779663085938,1350500
2021-02-26,257.57000732421875,259.9200134277344,254.66000366210938,255.1300048828125,254.01388549804688,1676800
2021-03-01,258.1000061035156,260.30999755859375,247.52000427246094,247.94000244140625,246.8553466796875,795600
2021-03-02,248.72999572753906,249.0,242.8800048828125,246.3300018310547,245.25238037109375,924600
2021-03-03,244.97999572753906,244.97999572753906,235.47999572753906,239.16000366210938,238.11375427246094,1062400
2021-03-04,239.75999450683594,242.25,235.24000549316406,235.9199981689453,234.88790893554688,1376900
2021-03-05,237.10000610351562,244.00999450683594,232.8800048828125,242.19000244140625,241.1304931640625,1214700
2021-03-08,246.66000366210938,249.42999267578125,239.32000732421875,242.82000732421875,241.7577362060547,1061100
2021-03-09,244.0500030517578,250.97000122070312,244.0500030517578,247.97000122070312,247.47633361816406,763600
2021-03-10,248.33999633789062,251.3699951171875,245.2100067138672,249.83999633789062,249.3426055908203,541000
2021-03-11,251.52999877929688,261.5299987792969,250.52000427246094,258.6300048828125,258.1151123046875,1081000
2021-03-12,258.739990234375,262.9599914550781,256.82000732421875,261.0199890136719,260.5003356933594,956000
2021-03-15,260.32000732421875,266.4700012207031,259.4599914550781,265.4800109863281,264.95147705078125,664300
2021-03-16,268.010009765625,271.6400146484375,265.0,269.92999267578125,269.3926086425781,706800
2021-03-17,270.67999267578125,271.5,264.6300048828125,267.7200012207031,267.18701171875,698600
2021-03-18,265.1499938964844,268.04998779296875,261.2099914550781,267.6700134277344,267.1371154785156,707900
2021-03-19,268.0400085449219,271.3399963378906,265.75,266.07000732421875,265.5403137207031,1261100
2021-03-22,264.739990234375,275.0799865722656,264.739990234375,274.1000061035156,273.5543212890625,649700
2021-03-23,274.0199890136719,279.4100036621094,273.30999755859375,274.1400146484375,273.59423828125,764300
2021-03-24,272.9599914550781,274.4100036621094,267.0400085449219,272.4599914550781,271.9175720214844,816200
2021-03-25,272.95001220703125,273.510009765625,268.9100036621094,272.3599853515625,271.8177490234375,472000
2021-03-26,274.7200012207031,282.7699890136719,273.04998779296875,282.57000732421875,282.0074462890625,521600
2021-03-29,281.0199890136719,283.3900146484375,278.4700012207031,281.3999938964844,280.8397521972656,598800
2021-03-30,278.8399963378906,279.6499938964844,273.79998779296875,276.239990234375,275.6900329589844,453900
2021-03-31,272.3299865722656,279.25,272.1400146484375,277.54998779296875,276.9974365234375,734000
2021-04-01,281.6000061035156,281.6000061035156,276.3500061035156,281.17999267578125,280.6202087402344,798900
2021-04-05,281.0,285.510009765625,280.25,285.1099853515625,284.5423583984375,469500
2021-04-06,284.010009765625,285.7699890136719,281.17999267578125,285.4599914550781,284.8916931152344,466200
2021-04-07,286.1600036621094,287.17999267578125,283.1499938964844,284.19000244140625,283.62420654296875,382600
2021-04-08,283.8900146484375,287.0199890136719,279.2300109863281,279.6400146484375,279.0832824707031,638000
2021-04-09,281.2699890136719,281.5899963378906,274.6000061035156,275.69000244140625,275.1411437988281,815800
2021-04-12,277.5,280.989990234375,274.92999267578125,280.489990234375,279.93157958984375,777700
2021-04-13,282.2300109863281,285.8399963378906,280.3299865722656,282.1300048828125,281.5683288574219,627400
2021-04-14,282.0,285.0799865722656,280.29998779296875,281.0299987792969,280.47052001953125,378800
2021-04-15,282.1400146484375,288.9599914550781,282.1300048828125,288.44000244140625,287.8657531738281,872600
2021-04-16,290.1099853515625,290.3900146484375,285.9200134277344,288.3299865722656,287.7559509277344,495300
2021-04-19,290.2699890136719,290.2699890136719,286.3699951171875,288.0899963378906,287.5164489746094,675900
2021-04-20,286.3599853515625,297.57000732421875,286.3599853515625,292.0199890136719,291.4386291503906,608800
2021-04-21,294.5799865722656,295.92999267578125,289.2200012207031,291.3500061035156,290.76995849609375,857000
2021-04-22,290.239990234375,297.0899963378906,285.9700012207031,294.57000732421875,293.9835510253906,458900
2021-04-23,295.0,301.55999755859375,294.4599914550781,296.489990234375,295.89971923828125,667400
2021-04-26,295.9200134277344,298.3999938964844,294.7099914550781,296.7799987792969,296.18914794921875,560400
2021-04-27,297.6700134277344,300.2799987792969,293.6300048828125,294.7799987792969,294.1931457519531,1037300
2021-04-28,295.5799865722656,300.0899963378906,293.010009765625,297.8800048828125,297.2869567871094,474400
2021-04-29,297.260009765625,298.70001220703125,293.30999755859375,298.0799865722656,297.4865417480469,513300
2021-04-30,300.80999755859375,301.6199951171875,297.6700134277344,299.7200012207031,299.123291015625,549700
2021-05-03,300.1300048828125,300.6400146484375,297.9100036621094,298.6600036621094,298.0654296875,498700
2021-05-04,298.1000061035156,300.1499938964844,294.6499938964844,296.8999938964844,296.30889892578125,583200
2021-05-05,295.1000061035156,296.8999938964844,291.489990234375,294.2099914550781,293.624267578125,581700
2021-05-06,294.0,294.0,289.0400085449219,291.54998779296875,290.96954345703125,533500
2021-05-07,292.0,294.45001220703125,289.2300109863281,290.9100036621094,290.3308410644531,790200
2021-05-10,292.8299865722656,293.7099914550781,289.75,292.05999755859375,291.4785461425781,614000
2021-05-11,290.0199890136719,291.9599914550781,286.5799865722656,291.45001220703125,290.8697814941406,527700
2021-05-12,291.7099914550781,291.8999938964844,283.79998779296875,284.25,283.6841125488281,456100
2021-05-13,282.57000732421875,284.9800109863281,281.45001220703125,283.1700134277344,282.60626220703125,604300
2021-05-14,285.1400146484375,290.739990234375,283.5400085449219,288.6199951171875,288.0453796386719,461200
2021-05-17,287.8299865722656,288.9800109863281,285.70001220703125,288.5,287.9256286621094,434000
2021-05-18,288.19000244140625,293.9599914550781,283.5199890136719,291.3299865722656,290.75,657400
2021-05-19,290.0199890136719,292.6600036621094,285.29998779296875,288.3900146484375,288.3900146484375,488400
2021-05-20,288.2300109863281,296.260009765625,288.04998779296875,293.1099853515625,293.1099853515625,408400
2021-05-21,290.9100036621094,293.19000244140625,289.8299865722656,290.92999267578125,290.92999267578125,613300
2021-05-24,292.4200134277344,297.8500061035156,289.19000244140625,296.5400085449219,296.5400085449219,945200
2021-05-25,295.82000732421875,300.6600036621094,292.42999267578125,298.739990234375,298.739990234375,525500
2021-05-26,298.2300109863281,301.6400146484375,295.6700134277344,298.4800109863281,298.4800109863281,618600
2021-05-27,297.5199890136719,299.5799865722656,295.3599853515625,297.1400146484375,297.1400146484375,1307800
2021-05-28,299.0199890136719,301.3999938964844,297.5299987792969,298.1199951171875,298.1199951171875,582000
2021-06-01,297.8599853515625,303.0400085449219,296.6300048828125,302.2699890136719,302.2699890136719,560200
2021-06-02,305.8399963378906,309.95001220703125,303.7900085449219,309.6099853515625,309.6099853515625,755000
2021-06-03,309.79998779296875,313.32000732421875,307.04998779296875,309.42999267578125,309.42999267578125,606500
2021-06-04,310.7300109863281,313.25,308.07000732421875,312.7300109863281,312.7300109863281,414300
2021-06-07,316.4700012207031,317.20001220703125,312.489990234375,315.20001220703125,315.20001220703125,540300
2021-06-08,316.7699890136719,318.5,312.7200012207031,317.4200134277344,317.4200134277344,727200
2021-06-09,319.20001220703125,320.0,316.4200134277344,316.7099914550781,316.7099914550781,397700
2021-06-10,316.7300109863281,320.80999755859375,315.2900085449219,318.6499938964844,318.6499938964844,955800
2021-06-11,319.6700134277344,319.6700134277344,315.75,317.3399963378906,317.3399963378906,478000
2021-06-14,317.07000732421875,320.04998779296875,317.07000732421875,320.010009765625,320.010009765625,769200
2021-06-15,320.2200012207031,322.30999755859375,319.05999755859375,319.7300109863281,319.7300109863281,549100
2021-06-16,321.1600036621094,323.04998779296875,314.79998779296875,317.2900085449219,317.2900085449219,642300
2021-06-17,315.82000732421875,322.1700134277344,314.55999755859375,321.8800048828125,321.8800048828125,723900
2021-06-18,320.1000061035156,321.8999938964844,317.2300109863281,318.44000244140625,318.44000244140625,982300
2021-06-21,320.1099853515625,321.45001220703125,316.2699890136719,321.1199951171875,321.1199951171875,520100
2021-06-22,320.4100036621094,322.1700134277344,318.4100036621094,321.0299987792969,321.0299987792969,391400
2021-06-23,321.0199890136719,321.0199890136719,316.79998779296875,317.2200012207031,317.2200012207031,508700
2021-06-24,319.3500061035156,319.6400146484375,315.30999755859375,315.7300109863281,315.7300109863281,570200
2021-06-25,315.2699890136719,319.4599914550781,314.9800109863281,319.1000061035156,319.1000061035156,2049600
2021-06-28,320.1400146484375,323.5899963378906,318.32000732421875,322.8399963378906,322.8399963378906,607700
2021-06-29,321.3500061035156,323.29998779296875,320.010009765625,322.010009765625,322.010009765625,396500
2021-06-30,322.239990234375,323.9800109863281,318.04998779296875,318.70001220703125,318.70001220703125,614400
2021-07-01,318.54998779296875,322.0799865722656,316.3599853515625,320.0400085449219,320.0400085449219,612600
2021-07-02,320.8999938964844,323.6600036621094,320.8399963378906,322.8399963378906,322.8399963378906,389400
2021-07-06,322.17999267578125,327.0299987792969,320.92999267578125,326.20001220703125,326.20001220703125,436600
2021-07-07,326.8900146484375,332.6000061035156,324.1099853515625,330.79998779296875,330.79998779296875,722800
2021-07-08,329.9100036621094,332.6600036621094,327.54998779296875,328.9100036621094,328.9100036621094,669800
2021-07-09,328.9100036621094,330.07000732421875,326.1199951171875,329.3299865722656,329.3299865722656,421100
2021-07-12,329.3699951171875,331.5299987792969,327.5400085449219,330.6000061035156,330.6000061035156,401100
2021-07-13,330.489990234375,332.1300048828125,328.5899963378906,329.1499938964844,329.1499938964844,424300
2021-07-14,329.3999938964844,332.69000244140625,327.57000732421875,331.7799987792969,331.7799987792969,356800
2021-07-15,332.5899963378906,333.3999938964844,329.8999938964844,332.32000732421875,332.32000732421875,374000
2021-07-16,331.69000244140625,335.8900146484375,331.69000244140625,334.1099853515625,334.1099853515625,247000
2021-07-19,333.2200012207031,336.6700134277344,330.44000244140625,334.5299987792969,334.5299987792969,550400
2021-07-20,335.5299987792969,337.9800109863281,333.3399963378906,335.29998779296875,335.29998779296875,545000
2021-07-21,335.29998779296875,335.29998779296875,330.75,331.9599914550781,331.9599914550781,349500
2021-07-22,330.7799987792969,334.5,327.55999755859375,334.1000061035156,334.1000061035156,508600
2021-07-23,334.80999755859375,337.3500061035156,332.17999267578125,337.0400085449219,337.0400085449219,290500
2021-07-26,336.57000732421875,338.5799865722656,333.1400146484375,338.19000244140625,338.19000244140625,464900
2021-07-27,338.1600036621094,341.20001220703125,335.760009765625,340.7900085449219,340.7900085449219,389200
2021-07-28,340.0199890136719,342.8599853515625,338.8900146484375,340.32000732421875,340.32000732421875,449200
2021-07-29,339.80999755859375,343.4599914550781,337.1700134277344,338.44000244140625,338.44000244140625,425800
2021-07-30,338.8999938964844,346.510009765625,338.8999938964844,340.989990234375,340.989990234375,851900
2021-08-02,340.989990234375,344.8699951171875,339.45001220703125,342.3599853515625,342.3599853515625,493300
2021-08-03,350.0,350.6300048828125,332.5,346.0199890136719,346.0199890136719,540700
2021-08-04,344.75,350.07000732421875,341.8299865722656,349.07000732421875,349.07000732421875,583700
2021-08-05,350.9100036621094,350.9100036621094,343.29998779296875,346.92999267578125,346.92999267578125,511500
2021-08-06,346.2200012207031,348.5199890136719,344.9700012207031,347.010009765625,347.010009765625,364800
2021-08-09,346.0,348.1600036621094,345.25,346.5899963378906,346.5899963378906,290000
2021-08-10,346.5,347.7200012207031,341.05999755859375,341.29998779296875,341.29998779296875,282900
2021-08-11,341.760009765625,349.3800048828125,341.3299865722656,346.489990234375,346.489990234375,406300
2021-08-12,346.30999755859375,350.6000061035156,345.4599914550781,350.2200012207031,350.2200012207031,369000
2021-08-13,350.9800109863281,354.2900085449219,349.7099914550781,353.80999755859375,353.80999755859375,507700
2021-08-16,353.8599853515625,355.5299987792969,351.6300048828125,352.45001220703125,352.45001220703125,672400
2021-08-17,352.8900146484375,359.9599914550781,351.8500061035156,359.70001220703125,359.70001220703125,482900
2021-08-18,358.55999755859375,359.3800048828125,351.4599914550781,353.6499938964844,353.6499938964844,664300
2021-08-19,354.80999755859375,361.05999755859375,351.8800048828125,359.8599853515625,359.8599853515625,504300
2021-08-20,360.1700134277344,364.2200012207031,358.54998779296875,362.1600036621094,362.1600036621094,489500
2021-08-23,360.95001220703125,360.95001220703125,357.82000732421875,358.0899963378906,358.0899963378906,293600
2021-08-24,358.94000244140625,358.94000244140625,351.80999755859375,352.6400146484375,352.6400146484375,540900
2021-08-25,352.6700134277344,352.6700134277344,348.3599853515625,349.5799865722656,349.5799865722656,547700
2021-08-26,350.6099853515625,352.0400085449219,348.0899963378906,350.4800109863281,350.4800109863281,632200
2021-08-27,350.260009765625,353.95001220703125,348.9100036621094,352.8299865722656,352.8299865722656,806300
2021-08-30,353.3800048828125,359.19000244140625,352.70001220703125,358.6400146484375,358.6400146484375,405300
2021-08-31,356.8800048828125,359.510009765625,354.3500061035156,358.9700012207031,358.9700012207031,646700
2021-09-01,359.82000732421875,367.3999938964844,357.42999267578125,366.3800048828125,366.3800048828125,469800
2021-09-02,366.75,368.9100036621094,361.94000244140625,366.7099914550781,366.7099914550781,528000
2021-09-03,366.7799987792969,368.17999267578125,362.94000244140625,366.4800109863281,366.4800109863281,749500
2021-09-07,365.739990234375,366.7799987792969,359.0199890136719,365.1600036621094,365.1600036621094,443900
2021-09-08,366.0799865722656,369.55999755859375,363.2900085449219,368.5799865722656,368.5799865722656,402400
2021-09-09,368.8800048828125,368.8800048828125,359.55999755859375,359.6499938964844,359.6499938964844,692600
2021-09-10,361.0299987792969,361.1300048828125,351.5,352.82000732421875,352.82000732421875,749200
2021-09-13,356.8399963378906,357.9200134277344,351.20001220703125,352.6600036621094,352.6600036621094,498900
2021-09-14,355.04998779296875,359.8399963378906,352.75,356.57000732421875,356.57000732421875,542100
2021-09-15,355.5899963378906,357.1400146484375,352.5,355.4599914550781,355.4599914550781,385500
2021-09-16,356.0899963378906,356.9800109863281,352.5,355.42999267578125,355.42999267578125,325600
2021-09-17,352.45001220703125,355.6700134277344,350.0299987792969,352.70001220703125,352.70001220703125,825800
2021-09-20,351.30999755859375,356.6600036621094,349.67999267578125,353.42999267578125,353.42999267578125,521500
2021-09-21,354.1000061035156,359.0199890136719,352.8399963378906,354.3500061035156,354.3500061035156,358000
2021-09-22,355.7699890136719,360.79998779296875,352.7099914550781,358.4800109863281,358.4800109863281,355400
2021-09-23,357.69000244140625,358.42999267578125,350.69000244140625,353.6499938964844,353.6499938964844,402500
2021-09-24,351.9200134277344,353.5799865722656,343.6300048828125,344.92999267578125,344.92999267578125,683700
2021-09-27,344.6199951171875,344.6199951171875,335.8500061035156,336.0,336.0,584000
2021-09-28,333.2200012207031,335.29998779296875,329.57000732421875,331.6000061035156,331.6000061035156,623700
2021-09-29,333.55999755859375,335.5400085449219,331.6700134277344,332.7799987792969,332.7799987792969,442300
2021-09-30,334.260009765625,335.44000244140625,330.5400085449219,330.57000732421875,330.57000732421875,472200
2021-10-01,331.17999267578125,336.20001220703125,328.7799987792969,333.57000732421875,333.57000732421875,429300
2021-10-04,332.3500061035156,335.260009765625,329.69000244140625,334.1600036621094,334.1600036621094,457900
2021-10-05,334.1600036621094,335.05999755859375,329.1700134277344,330.760009765625,330.760009765625,490200
2021-10-06,329.6099853515625,337.07000732421875,327.1199951171875,336.82000732421875,336.82000732421875,687300
2021-10-07,337.3599853515625,343.55999755859375,337.3599853515625,337.8999938964844,337.8999938964844,434400
2021-10-08,337.55999755859375,337.55999755859375,329.4100036621094,329.8599853515625,329.8599853515625,395200
2021-10-11,329.9100036621094,332.9800109863281,328.20001220703125,329.82000732421875,329.82000732421875,318000
2021-10-12,330.70001220703125,336.3699951171875,329.8999938964844,333.9200134277344,333.9200134277344,362700
2021-10-13,331.2699890136719,332.79998779296875,323.8900146484375,326.70001220703125,326.70001220703125,899700
2021-10-14,328.4700012207031,331.6199951171875,325.989990234375,326.8699951171875,326.8699951171875,614000
2021-10-15,328.489990234375,330.989990234375,322.67999267578125,326.8999938964844,326.8999938964844,486800
2021-10-18,324.5199890136719,327.1700134277344,323.0199890136719,323.3999938964844,323.3999938964844,393800
2021-10-19,329.6000061035156,335.7099914550781,327.05999755859375,332.17999267578125,332.17999267578125,549900
2021-10-20,332.20001220703125,337.1099853515625,332.20001220703125,336.30999755859375,336.30999755859375,280000
2021-10-21,336.489990234375,340.3900146484375,333.7799987792969,340.1600036621094,340.1600036621094,307100
2021-10-22,341.04998779296875,348.7099914550781,339.6300048828125,345.6199951171875,345.6199951171875,746500
2021-10-25,346.42999267578125,349.9800109863281,342.2900085449219,349.2200012207031,349.2200012207031,459000
2021-10-26,349.2799987792969,355.3699951171875,349.0899963378906,354.1300048828125,354.1300048828125,379700
2021-10-27,355.95001220703125,357.29998779296875,346.8699951171875,349.3500061035156,349.3500061035156,656300
2021-10-28,347.7099914550781,353.3900146484375,347.42999267578125,353.0199890136719,353.0199890136719,393400
2021-10-29,351.1099853515625,354.739990234375,342.82000732421875,345.3299865722656,345.3299865722656,705900
2021-11-01,345.3299865722656,350.6199951171875,343.1499938964844,347.3999938964844,347.3999938964844,631700
2021-11-02,347.010009765625,361.20001220703125,344.1600036621094,358.3399963378906,358.3399963378906,722800
2021-11-03,360.75,361.82000732421875,347.8999938964844,352.0,352.0,449500
2021-11-04,352.260009765625,354.9800109863281,345.04998779296875,346.4700012207031,346.4700012207031,517300
2021-11-05,348.3399963378906,350.6600036621094,343.5400085449219,344.2099914550781,344.2099914550781,432700
2021-11-08,345.260009765625,348.57000732421875,338.489990234375,347.989990234375,347.989990234375,426500
2021-11-09,349.0299987792969,350.260009765625,342.7099914550781,349.4599914550781,349.4599914550781,399600
2021-11-10,347.489990234375,350.8599853515625,342.2799987792969,342.5199890136719,342.5199890136719,403100
2021-11-11,343.1000061035156,343.6700134277344,335.7099914550781,342.92999267578125,342.92999267578125,343000
2021-11-12,345.6400146484375,347.0899963378906,342.19000244140625,343.7699890136719,343.7699890136719,472500
2021-11-15,343.30999755859375,348.5400085449219,341.9599914550781,348.07000732421875,348.07000732421875,434400
2021-11-16,350.0,352.6300048828125,346.6099853515625,347.3800048828125,347.3800048828125,452400
2021-11-17,347.3399963378906,351.82000732421875,344.57000732421875,350.2900085449219,350.2900085449219,430600
2021-11-18,351.6000061035156,351.6000061035156,343.3399963378906,345.239990234375,345.239990234375,402100
2021-11-19,347.79998779296875,350.260009765625,344.3500061035156,344.989990234375,344.989990234375,417000
2021-11-22,342.3900146484375,348.44000244140625,340.8399963378906,343.82000732421875,343.82000732421875,660500
2021-11-23,343.82000732421875,349.54998779296875,343.3699951171875,348.95001220703125,348.95001220703125,488900
2021-11-24,349.760009765625,355.5299987792969,346.8900146484375,354.4599914550781,354.4599914550781,428300
2021-11-26,350.69000244140625,359.80999755859375,350.30999755859375,351.04998779296875,351.04998779296875,247200
2021-11-29,351.54998779296875,359.1099853515625,349.32000732421875,355.57000732421875,355.57000732421875,540400
2021-11-30,352.760009765625,356.9200134277344,340.7699890136719,343.79998779296875,343.79998779296875,1397000
2021-12-01,345.69000244140625,353.4700012207031,339.07000732421875,339.29998779296875,339.29998779296875,581100
2021-12-02,339.57000732421875,349.2099914550781,339.3699951171875,348.0400085449219,348.0400085449219,694800
2021-12-03,348.489990234375,354.1400146484375,345.239990234375,348.69000244140625,348.69000244140625,740200
1 Date Open High Low Close Adj Close Volume
2 2020-07-24 298.489990234375 301.2799987792969 295.2200012207031 298.67999267578125 296.4585266113281 520200
3 2020-07-27 298.92999267578125 308.2099914550781 298.07000732421875 304.489990234375 302.225341796875 671300
4 2020-07-28 305.82000732421875 312.9599914550781 305.0199890136719 312.239990234375 309.91766357421875 774900
5 2020-07-29 312.20001220703125 321.19000244140625 312.20001220703125 317.57000732421875 315.2080383300781 665600
6 2020-07-30 310.0 315.0 309.0400085449219 311.4100036621094 309.0938720703125 707900
7 2020-07-31 313.7200012207031 314.3399963378906 307.95001220703125 311.5400085449219 309.2228698730469 530800
8 2020-08-03 310.6199951171875 312.82000732421875 304.07000732421875 305.3900146484375 303.11865234375 441400
9 2020-08-04 311.55999755859375 319.9200134277344 307.1400146484375 310.30999755859375 308.0020446777344 896500
10 2020-08-05 315.2099914550781 315.2099914550781 303.2300109863281 306.4800109863281 304.2005310058594 412300
11 2020-08-06 304.3500061035156 308.05999755859375 300.67999267578125 307.3299865722656 305.0441589355469 514500
12 2020-08-07 307.1300048828125 313.0 306.92999267578125 311.2799987792969 308.96478271484375 324200
13 2020-08-10 310.5799865722656 311.1099853515625 298.7799987792969 300.8299865722656 298.592529296875 808100
14 2020-08-11 305.9599914550781 305.9599914550781 294.57000732421875 295.6400146484375 293.441162109375 663500
15 2020-08-12 296.739990234375 305.3999938964844 295.92999267578125 304.3900146484375 302.1260986328125 484000
16 2020-08-13 302.7200012207031 308.9200134277344 302.7200012207031 304.6300048828125 302.3642883300781 316700
17 2020-08-14 303.010009765625 307.4599914550781 301.1300048828125 303.1700134277344 300.9151306152344 271200
18 2020-08-17 303.0299987792969 308.1000061035156 302.29998779296875 307.739990234375 305.4511413574219 357700
19 2020-08-18 309.010009765625 310.7200012207031 306.510009765625 307.4700012207031 305.18316650390625 359000
20 2020-08-19 308.2699890136719 308.2699890136719 296.3599853515625 298.2200012207031 296.0019226074219 587800
21 2020-08-20 297.4700012207031 303.82000732421875 297.1700134277344 299.80999755859375 297.5801086425781 249300
22 2020-08-21 308.7699890136719 308.7699890136719 299.8399963378906 305.44000244140625 303.1682434082031 423600
23 2020-08-24 303.6700134277344 303.8699951171875 296.5 301.5199890136719 299.73370361328125 406700
24 2020-08-25 300.17999267578125 305.1000061035156 298.0799865722656 304.4700012207031 302.666259765625 359700
25 2020-08-26 300.6199951171875 303.7900085449219 299.1600036621094 303.4599914550781 301.6622009277344 373400
26 2020-08-27 306.67999267578125 307.4599914550781 303.17999267578125 305.92999267578125 304.1175842285156 419600
27 2020-08-28 305.9599914550781 306.2300109863281 302.04998779296875 306.19000244140625 304.3760681152344 313000
28 2020-08-31 305.6700134277344 307.32000732421875 304.1000061035156 306.07000732421875 304.25677490234375 483100
29 2020-09-01 305.6199951171875 309.9100036621094 303.2200012207031 306.6199951171875 304.8034973144531 308400
30 2020-09-02 309.92999267578125 315.3699951171875 304.8800048828125 314.1700134277344 312.30877685546875 548400
31 2020-09-03 312.82000732421875 314.9599914550781 303.010009765625 306.7699890136719 304.9526062011719 509300
32 2020-09-04 305.4800109863281 308.1700134277344 296.1499938964844 300.2900085449219 298.5110168457031 480400
33 2020-09-08 299.7900085449219 308.25 294.3500061035156 305.7900085449219 303.9784240722656 729800
34 2020-09-09 307.3800048828125 319.32000732421875 307.3800048828125 313.3599853515625 311.5035705566406 908800
35 2020-09-10 312.5799865722656 312.5799865722656 303.260009765625 303.3800048828125 301.5827331542969 562400
36 2020-09-11 304.1700134277344 307.260009765625 302.8900146484375 304.57000732421875 302.76568603515625 344900
37 2020-09-14 305.94000244140625 311.5799865722656 305.94000244140625 309.69000244140625 307.8553161621094 389400
38 2020-09-15 312.6600036621094 324.6400146484375 312.32000732421875 323.3500061035156 321.4344177246094 558900
39 2020-09-16 320.8399963378906 328.3699951171875 320.8399963378906 322.1400146484375 320.2315673828125 577900
40 2020-09-17 321.45001220703125 322.6499938964844 308.3999938964844 312.3500061035156 310.4996032714844 483800
41 2020-09-18 309.3800048828125 313.739990234375 306.489990234375 308.70001220703125 306.8712158203125 703700
42 2020-09-21 306.5 309.8500061035156 302.3699951171875 305.05999755859375 303.25274658203125 655000
43 2020-09-22 303.3599853515625 314.4200134277344 303.010009765625 313.20001220703125 311.34454345703125 506700
44 2020-09-23 313.0400085449219 313.0400085449219 304.3500061035156 305.1300048828125 303.3223571777344 537000
45 2020-09-24 304.9800109863281 311.3800048828125 304.6600036621094 306.2699890136719 304.4555969238281 633200
46 2020-09-25 303.94000244140625 315.3299865722656 303.94000244140625 314.0199890136719 312.15966796875 650800
47 2020-09-28 316.94000244140625 317.8299865722656 309.2900085449219 310.4800109863281 308.6406555175781 649200
48 2020-09-29 312.0 314.8800048828125 309.6199951171875 313.8699951171875 312.01055908203125 403600
49 2020-09-30 314.9200134277344 319.2200012207031 313.04998779296875 318.4800109863281 316.59326171875 627900
50 2020-10-01 320.45001220703125 322.0899963378906 313.32000732421875 315.17999267578125 313.3127746582031 873800
51 2020-10-02 314.04998779296875 320.5899963378906 311.1400146484375 318.1199951171875 316.23541259765625 661300
52 2020-10-05 317.7099914550781 322.010009765625 312.8699951171875 321.92999267578125 320.0227966308594 573800
53 2020-10-06 322.57000732421875 322.57000732421875 313.67999267578125 315.0400085449219 313.17364501953125 469100
54 2020-10-07 315.9800109863281 315.9800109863281 309.7099914550781 313.30999755859375 311.4538879394531 360600
55 2020-10-08 320.5799865722656 320.5799865722656 313.1400146484375 315.32000732421875 313.45196533203125 499800
56 2020-10-09 315.4800109863281 316.2900085449219 312.2300109863281 314.6300048828125 312.76605224609375 420600
57 2020-10-12 313.8900146484375 315.7900085449219 311.1000061035156 313.92999267578125 312.0701904296875 556600
58 2020-10-13 313.9700012207031 316.75 306.5799865722656 308.82000732421875 306.990478515625 730300
59 2020-10-14 310.0799865722656 312.20001220703125 306.2099914550781 306.6000061035156 304.78363037109375 323100
60 2020-10-15 304.6099853515625 311.79998779296875 304.6099853515625 310.5400085449219 308.7002868652344 402700
61 2020-10-16 311.7300109863281 313.8800048828125 308.6000061035156 310.25 308.4120178222656 300700
62 2020-10-19 311.92999267578125 313.9700012207031 305.3699951171875 307.7799987792969 305.9566650390625 364800
63 2020-10-20 309.010009765625 310.19000244140625 305.70001220703125 306.6099853515625 304.7935485839844 318000
64 2020-10-21 304.3500061035156 309.2799987792969 304.3299865722656 307.2699890136719 305.4496765136719 324000
65 2020-10-22 308.19000244140625 308.19000244140625 293.67999267578125 294.010009765625 292.2682189941406 951500
66 2020-10-23 294.0899963378906 302.5 292.70001220703125 302.1099853515625 300.3202209472656 632200
67 2020-10-26 300.8699951171875 305.4200134277344 299.1099853515625 303.3299865722656 301.5329895019531 435600
68 2020-10-27 303.44000244140625 306.20001220703125 299.7699890136719 301.8299865722656 300.0418701171875 448500
69 2020-10-28 298.7200012207031 302.3599853515625 294.69000244140625 295.4200134277344 293.6698913574219 648600
70 2020-10-29 295.5899963378906 299.94000244140625 293.6499938964844 295.0199890136719 293.2722473144531 591000
71 2020-10-30 292.8299865722656 295.3399963378906 286.489990234375 290.3699951171875 288.6497802734375 518300
72 2020-11-02 295.6000061035156 296.95001220703125 288.3699951171875 293.5199890136719 291.7810974121094 548700
73 2020-11-03 297.0 298.0400085449219 288.0799865722656 291.010009765625 289.2859802246094 1102300
74 2020-11-04 293.1700134277344 307.260009765625 292.55999755859375 302.0199890136719 300.23077392578125 545100
75 2020-11-05 303.2699890136719 306.989990234375 302.1000061035156 305.82000732421875 304.0082702636719 437100
76 2020-11-06 308.2799987792969 308.67999267578125 302.0199890136719 306.6199951171875 304.8034973144531 503900
77 2020-11-09 309.5899963378906 312.1300048828125 296.45001220703125 297.4700012207031 295.7077331542969 940400
78 2020-11-10 297.5400085449219 297.5400085449219 286.4200134277344 290.6400146484375 288.9181823730469 793100
79 2020-11-11 293.2799987792969 305.25 290.9700012207031 298.5899963378906 296.8210754394531 767300
80 2020-11-12 298.9700012207031 304.95001220703125 293.7300109863281 296.9700012207031 295.2106628417969 547400
81 2020-11-13 298.7699890136719 304.82000732421875 297.2699890136719 304.0 302.19903564453125 408500
82 2020-11-16 303.5899963378906 307.07000732421875 294.7900085449219 295.4100036621094 293.659912109375 571000
83 2020-11-17 294.5 301.1400146484375 294.17999267578125 298.7799987792969 297.0099792480469 418500
84 2020-11-18 296.8999938964844 302.75 295.45001220703125 298.5199890136719 297.21405029296875 503500
85 2020-11-19 297.5799865722656 300.3800048828125 293.4800109863281 297.760009765625 296.4573974609375 460000
86 2020-11-20 298.82000732421875 298.82000732421875 289.0899963378906 290.1000061035156 288.8309020996094 662500
87 2020-11-23 290.17999267578125 291.07000732421875 285.5199890136719 286.2699890136719 285.01763916015625 608100
88 2020-11-24 286.2699890136719 290.0 279.0 279.8900146484375 278.66558837890625 1184100
89 2020-11-25 281.1700134277344 285.260009765625 280.0299987792969 282.6099853515625 281.3736572265625 986600
90 2020-11-27 289.989990234375 289.989990234375 283.9100036621094 285.7300109863281 284.48004150390625 400800
91 2020-11-30 285.5899963378906 287.4100036621094 282.6499938964844 287.17999267578125 285.9236755371094 1164000
92 2020-12-01 289.1400146484375 289.6400146484375 285.80999755859375 288.7799987792969 287.51666259765625 913000
93 2020-12-02 287.69000244140625 289.4599914550781 281.2200012207031 284.4800109863281 283.2355041503906 571300
94 2020-12-03 284.6400146484375 287.8999938964844 283.05999755859375 286.3999938964844 285.1470947265625 526300
95 2020-12-04 286.7200012207031 289.30999755859375 284.2099914550781 286.45001220703125 285.1968994140625 447500
96 2020-12-07 283.7099914550781 289.67999267578125 281.92999267578125 283.7900085449219 282.54852294921875 560300
97 2020-12-08 282.7900085449219 284.3699951171875 278.3500061035156 280.8500061035156 279.6213684082031 484000
98 2020-12-09 278.9200134277344 280.0199890136719 274.57000732421875 275.8800048828125 274.6731262207031 648300
99 2020-12-10 276.0899963378906 278.8500061035156 274.0799865722656 275.6000061035156 274.39434814453125 594100
100 2020-12-11 276.0199890136719 276.5899963378906 272.3599853515625 275.6199951171875 274.41424560546875 653300
101 2020-12-14 277.67999267578125 279.489990234375 273.6199951171875 274.1700134277344 272.9706115722656 588200
102 2020-12-15 276.1099853515625 277.1600036621094 273.9599914550781 276.2900085449219 275.0813293457031 495900
103 2020-12-16 277.9599914550781 279.4599914550781 274.9599914550781 275.760009765625 274.5536193847656 586600
104 2020-12-17 276.79998779296875 283.1600036621094 276.760009765625 282.0400085449219 280.8061828613281 694400
105 2020-12-18 283.1700134277344 283.239990234375 275.3599853515625 276.92999267578125 275.718505859375 1621300
106 2020-12-21 273.54998779296875 278.5 273.54998779296875 274.9200134277344 273.7173156738281 566600
107 2020-12-22 272.1300048828125 276.2300109863281 272.010009765625 275.9200134277344 274.71295166015625 510300
108 2020-12-23 276.0199890136719 279.45001220703125 272.4599914550781 272.9800109863281 271.7857971191406 527800
109 2020-12-24 272.5400085449219 275.489990234375 272.5400085449219 275.0199890136719 273.8168640136719 182800
110 2020-12-28 275.760009765625 276.54998779296875 273.0 276.25 275.04150390625 450700
111 2020-12-29 278.70001220703125 279.69000244140625 275.7699890136719 276.0 274.7926025390625 443500
112 2020-12-30 276.989990234375 278.30999755859375 273.04998779296875 274.55999755859375 273.3588562011719 365200
113 2020-12-31 275.3599853515625 282.3599853515625 273.8999938964844 282.1300048828125 280.8957824707031 709500
114 2021-01-04 283.1000061035156 284.45001220703125 274.69000244140625 275.6300048828125 274.4242248535156 868000
115 2021-01-05 275.6700134277344 277.7699890136719 272.1600036621094 272.5799865722656 271.38751220703125 780700
116 2021-01-06 271.0400085449219 271.6700134277344 262.5400085449219 264.6400146484375 263.4822998046875 852600
117 2021-01-07 263.2799987792969 266.3299865722656 261.8399963378906 265.25 264.089599609375 840200
118 2021-01-08 266.6300048828125 270.07000732421875 266.0899963378906 267.82000732421875 266.64837646484375 552500
119 2021-01-11 268.07000732421875 268.7799987792969 259.5 260.3599853515625 259.22100830078125 957600
120 2021-01-12 259.9700012207031 262.80999755859375 256.260009765625 261.2099914550781 260.0672607421875 691900
121 2021-01-13 260.3999938964844 266.1600036621094 260.0299987792969 265.4200134277344 264.2588806152344 729700
122 2021-01-14 265.7200012207031 268.04998779296875 263.7200012207031 264.1199951171875 262.96453857421875 531800
123 2021-01-15 267.05999755859375 270.42999267578125 264.9700012207031 269.1000061035156 267.92279052734375 538800
124 2021-01-19 269.80999755859375 271.010009765625 267.010009765625 269.1400146484375 267.9626159667969 424100
125 2021-01-20 270.8599853515625 275.44000244140625 267.69000244140625 272.5400085449219 271.34771728515625 766300
126 2021-01-21 270.5400085449219 273.7900085449219 267.79998779296875 272.69000244140625 271.4970703125 435900
127 2021-01-22 273.5 274.6000061035156 270.5299987792969 272.7099914550781 271.5169677734375 641500
128 2021-01-25 274.7799987792969 279.2300109863281 271.54998779296875 276.5299987792969 275.32025146484375 782700
129 2021-01-26 275.3399963378906 278.5199890136719 271.6600036621094 277.4800109863281 276.26611328125 642600
130 2021-01-27 277.0 279.57000732421875 270.1400146484375 271.70001220703125 270.51141357421875 564700
131 2021-01-28 271.1199951171875 274.7900085449219 268.9700012207031 269.8599853515625 268.6794128417969 483500
132 2021-01-29 268.1099853515625 270.4599914550781 265.70001220703125 268.6700134277344 267.4946594238281 806100
133 2021-02-01 269.760009765625 278.82000732421875 268.5400085449219 278.2699890136719 277.0526428222656 816800
134 2021-02-02 280.32000732421875 285.19000244140625 279.20001220703125 281.8999938964844 280.6667785644531 1106100
135 2021-02-03 276.9100036621094 280.0799865722656 270.4200134277344 272.1199951171875 270.9295349121094 1308200
136 2021-02-04 271.6700134277344 276.55999755859375 269.8999938964844 274.239990234375 273.0402526855469 962200
137 2021-02-05 274.6499938964844 278.95001220703125 273.5400085449219 273.8599853515625 272.66192626953125 526200
138 2021-02-08 272.7699890136719 272.7699890136719 264.239990234375 267.010009765625 265.8419189453125 824900
139 2021-02-09 267.0299987792969 269.0199890136719 264.3500061035156 266.6600036621094 265.49346923828125 477800
140 2021-02-10 268.29998779296875 270.19000244140625 264.80999755859375 266.0199890136719 264.8562316894531 568100
141 2021-02-11 264.2099914550781 266.510009765625 262.8900146484375 265.0199890136719 263.860595703125 572000
142 2021-02-12 264.2099914550781 265.0199890136719 261.29998779296875 263.94000244140625 262.7853698730469 564400
143 2021-02-16 264.6499938964844 265.94000244140625 256.8299865722656 259.5 258.3647766113281 960700
144 2021-02-17 259.3399963378906 263.0 257.3500061035156 259.55999755859375 258.42449951171875 772700
145 2021-02-18 258.8900146484375 262.9200134277344 258.29998779296875 262.79998779296875 261.65032958984375 609400
146 2021-02-19 264.7200012207031 264.7200012207031 261.3699951171875 261.7699890136719 260.62481689453125 873300
147 2021-02-22 260.7699890136719 264.25 256.45001220703125 259.70001220703125 258.56390380859375 861800
148 2021-02-23 256.4200134277344 258.2099914550781 247.1699981689453 248.7899932861328 247.7016143798828 1395600
149 2021-02-24 247.44000244140625 251.0 243.36000061035156 250.50999450683594 249.41407775878906 1345300
150 2021-02-25 250.3699951171875 257.79998779296875 249.67999267578125 256.5199890136719 255.39779663085938 1350500
151 2021-02-26 257.57000732421875 259.9200134277344 254.66000366210938 255.1300048828125 254.01388549804688 1676800
152 2021-03-01 258.1000061035156 260.30999755859375 247.52000427246094 247.94000244140625 246.8553466796875 795600
153 2021-03-02 248.72999572753906 249.0 242.8800048828125 246.3300018310547 245.25238037109375 924600
154 2021-03-03 244.97999572753906 244.97999572753906 235.47999572753906 239.16000366210938 238.11375427246094 1062400
155 2021-03-04 239.75999450683594 242.25 235.24000549316406 235.9199981689453 234.88790893554688 1376900
156 2021-03-05 237.10000610351562 244.00999450683594 232.8800048828125 242.19000244140625 241.1304931640625 1214700
157 2021-03-08 246.66000366210938 249.42999267578125 239.32000732421875 242.82000732421875 241.7577362060547 1061100
158 2021-03-09 244.0500030517578 250.97000122070312 244.0500030517578 247.97000122070312 247.47633361816406 763600
159 2021-03-10 248.33999633789062 251.3699951171875 245.2100067138672 249.83999633789062 249.3426055908203 541000
160 2021-03-11 251.52999877929688 261.5299987792969 250.52000427246094 258.6300048828125 258.1151123046875 1081000
161 2021-03-12 258.739990234375 262.9599914550781 256.82000732421875 261.0199890136719 260.5003356933594 956000
162 2021-03-15 260.32000732421875 266.4700012207031 259.4599914550781 265.4800109863281 264.95147705078125 664300
163 2021-03-16 268.010009765625 271.6400146484375 265.0 269.92999267578125 269.3926086425781 706800
164 2021-03-17 270.67999267578125 271.5 264.6300048828125 267.7200012207031 267.18701171875 698600
165 2021-03-18 265.1499938964844 268.04998779296875 261.2099914550781 267.6700134277344 267.1371154785156 707900
166 2021-03-19 268.0400085449219 271.3399963378906 265.75 266.07000732421875 265.5403137207031 1261100
167 2021-03-22 264.739990234375 275.0799865722656 264.739990234375 274.1000061035156 273.5543212890625 649700
168 2021-03-23 274.0199890136719 279.4100036621094 273.30999755859375 274.1400146484375 273.59423828125 764300
169 2021-03-24 272.9599914550781 274.4100036621094 267.0400085449219 272.4599914550781 271.9175720214844 816200
170 2021-03-25 272.95001220703125 273.510009765625 268.9100036621094 272.3599853515625 271.8177490234375 472000
171 2021-03-26 274.7200012207031 282.7699890136719 273.04998779296875 282.57000732421875 282.0074462890625 521600
172 2021-03-29 281.0199890136719 283.3900146484375 278.4700012207031 281.3999938964844 280.8397521972656 598800
173 2021-03-30 278.8399963378906 279.6499938964844 273.79998779296875 276.239990234375 275.6900329589844 453900
174 2021-03-31 272.3299865722656 279.25 272.1400146484375 277.54998779296875 276.9974365234375 734000
175 2021-04-01 281.6000061035156 281.6000061035156 276.3500061035156 281.17999267578125 280.6202087402344 798900
176 2021-04-05 281.0 285.510009765625 280.25 285.1099853515625 284.5423583984375 469500
177 2021-04-06 284.010009765625 285.7699890136719 281.17999267578125 285.4599914550781 284.8916931152344 466200
178 2021-04-07 286.1600036621094 287.17999267578125 283.1499938964844 284.19000244140625 283.62420654296875 382600
179 2021-04-08 283.8900146484375 287.0199890136719 279.2300109863281 279.6400146484375 279.0832824707031 638000
180 2021-04-09 281.2699890136719 281.5899963378906 274.6000061035156 275.69000244140625 275.1411437988281 815800
181 2021-04-12 277.5 280.989990234375 274.92999267578125 280.489990234375 279.93157958984375 777700
182 2021-04-13 282.2300109863281 285.8399963378906 280.3299865722656 282.1300048828125 281.5683288574219 627400
183 2021-04-14 282.0 285.0799865722656 280.29998779296875 281.0299987792969 280.47052001953125 378800
184 2021-04-15 282.1400146484375 288.9599914550781 282.1300048828125 288.44000244140625 287.8657531738281 872600
185 2021-04-16 290.1099853515625 290.3900146484375 285.9200134277344 288.3299865722656 287.7559509277344 495300
186 2021-04-19 290.2699890136719 290.2699890136719 286.3699951171875 288.0899963378906 287.5164489746094 675900
187 2021-04-20 286.3599853515625 297.57000732421875 286.3599853515625 292.0199890136719 291.4386291503906 608800
188 2021-04-21 294.5799865722656 295.92999267578125 289.2200012207031 291.3500061035156 290.76995849609375 857000
189 2021-04-22 290.239990234375 297.0899963378906 285.9700012207031 294.57000732421875 293.9835510253906 458900
190 2021-04-23 295.0 301.55999755859375 294.4599914550781 296.489990234375 295.89971923828125 667400
191 2021-04-26 295.9200134277344 298.3999938964844 294.7099914550781 296.7799987792969 296.18914794921875 560400
192 2021-04-27 297.6700134277344 300.2799987792969 293.6300048828125 294.7799987792969 294.1931457519531 1037300
193 2021-04-28 295.5799865722656 300.0899963378906 293.010009765625 297.8800048828125 297.2869567871094 474400
194 2021-04-29 297.260009765625 298.70001220703125 293.30999755859375 298.0799865722656 297.4865417480469 513300
195 2021-04-30 300.80999755859375 301.6199951171875 297.6700134277344 299.7200012207031 299.123291015625 549700
196 2021-05-03 300.1300048828125 300.6400146484375 297.9100036621094 298.6600036621094 298.0654296875 498700
197 2021-05-04 298.1000061035156 300.1499938964844 294.6499938964844 296.8999938964844 296.30889892578125 583200
198 2021-05-05 295.1000061035156 296.8999938964844 291.489990234375 294.2099914550781 293.624267578125 581700
199 2021-05-06 294.0 294.0 289.0400085449219 291.54998779296875 290.96954345703125 533500
200 2021-05-07 292.0 294.45001220703125 289.2300109863281 290.9100036621094 290.3308410644531 790200
201 2021-05-10 292.8299865722656 293.7099914550781 289.75 292.05999755859375 291.4785461425781 614000
202 2021-05-11 290.0199890136719 291.9599914550781 286.5799865722656 291.45001220703125 290.8697814941406 527700
203 2021-05-12 291.7099914550781 291.8999938964844 283.79998779296875 284.25 283.6841125488281 456100
204 2021-05-13 282.57000732421875 284.9800109863281 281.45001220703125 283.1700134277344 282.60626220703125 604300
205 2021-05-14 285.1400146484375 290.739990234375 283.5400085449219 288.6199951171875 288.0453796386719 461200
206 2021-05-17 287.8299865722656 288.9800109863281 285.70001220703125 288.5 287.9256286621094 434000
207 2021-05-18 288.19000244140625 293.9599914550781 283.5199890136719 291.3299865722656 290.75 657400
208 2021-05-19 290.0199890136719 292.6600036621094 285.29998779296875 288.3900146484375 288.3900146484375 488400
209 2021-05-20 288.2300109863281 296.260009765625 288.04998779296875 293.1099853515625 293.1099853515625 408400
210 2021-05-21 290.9100036621094 293.19000244140625 289.8299865722656 290.92999267578125 290.92999267578125 613300
211 2021-05-24 292.4200134277344 297.8500061035156 289.19000244140625 296.5400085449219 296.5400085449219 945200
212 2021-05-25 295.82000732421875 300.6600036621094 292.42999267578125 298.739990234375 298.739990234375 525500
213 2021-05-26 298.2300109863281 301.6400146484375 295.6700134277344 298.4800109863281 298.4800109863281 618600
214 2021-05-27 297.5199890136719 299.5799865722656 295.3599853515625 297.1400146484375 297.1400146484375 1307800
215 2021-05-28 299.0199890136719 301.3999938964844 297.5299987792969 298.1199951171875 298.1199951171875 582000
216 2021-06-01 297.8599853515625 303.0400085449219 296.6300048828125 302.2699890136719 302.2699890136719 560200
217 2021-06-02 305.8399963378906 309.95001220703125 303.7900085449219 309.6099853515625 309.6099853515625 755000
218 2021-06-03 309.79998779296875 313.32000732421875 307.04998779296875 309.42999267578125 309.42999267578125 606500
219 2021-06-04 310.7300109863281 313.25 308.07000732421875 312.7300109863281 312.7300109863281 414300
220 2021-06-07 316.4700012207031 317.20001220703125 312.489990234375 315.20001220703125 315.20001220703125 540300
221 2021-06-08 316.7699890136719 318.5 312.7200012207031 317.4200134277344 317.4200134277344 727200
222 2021-06-09 319.20001220703125 320.0 316.4200134277344 316.7099914550781 316.7099914550781 397700
223 2021-06-10 316.7300109863281 320.80999755859375 315.2900085449219 318.6499938964844 318.6499938964844 955800
224 2021-06-11 319.6700134277344 319.6700134277344 315.75 317.3399963378906 317.3399963378906 478000
225 2021-06-14 317.07000732421875 320.04998779296875 317.07000732421875 320.010009765625 320.010009765625 769200
226 2021-06-15 320.2200012207031 322.30999755859375 319.05999755859375 319.7300109863281 319.7300109863281 549100
227 2021-06-16 321.1600036621094 323.04998779296875 314.79998779296875 317.2900085449219 317.2900085449219 642300
228 2021-06-17 315.82000732421875 322.1700134277344 314.55999755859375 321.8800048828125 321.8800048828125 723900
229 2021-06-18 320.1000061035156 321.8999938964844 317.2300109863281 318.44000244140625 318.44000244140625 982300
230 2021-06-21 320.1099853515625 321.45001220703125 316.2699890136719 321.1199951171875 321.1199951171875 520100
231 2021-06-22 320.4100036621094 322.1700134277344 318.4100036621094 321.0299987792969 321.0299987792969 391400
232 2021-06-23 321.0199890136719 321.0199890136719 316.79998779296875 317.2200012207031 317.2200012207031 508700
233 2021-06-24 319.3500061035156 319.6400146484375 315.30999755859375 315.7300109863281 315.7300109863281 570200
234 2021-06-25 315.2699890136719 319.4599914550781 314.9800109863281 319.1000061035156 319.1000061035156 2049600
235 2021-06-28 320.1400146484375 323.5899963378906 318.32000732421875 322.8399963378906 322.8399963378906 607700
236 2021-06-29 321.3500061035156 323.29998779296875 320.010009765625 322.010009765625 322.010009765625 396500
237 2021-06-30 322.239990234375 323.9800109863281 318.04998779296875 318.70001220703125 318.70001220703125 614400
238 2021-07-01 318.54998779296875 322.0799865722656 316.3599853515625 320.0400085449219 320.0400085449219 612600
239 2021-07-02 320.8999938964844 323.6600036621094 320.8399963378906 322.8399963378906 322.8399963378906 389400
240 2021-07-06 322.17999267578125 327.0299987792969 320.92999267578125 326.20001220703125 326.20001220703125 436600
241 2021-07-07 326.8900146484375 332.6000061035156 324.1099853515625 330.79998779296875 330.79998779296875 722800
242 2021-07-08 329.9100036621094 332.6600036621094 327.54998779296875 328.9100036621094 328.9100036621094 669800
243 2021-07-09 328.9100036621094 330.07000732421875 326.1199951171875 329.3299865722656 329.3299865722656 421100
244 2021-07-12 329.3699951171875 331.5299987792969 327.5400085449219 330.6000061035156 330.6000061035156 401100
245 2021-07-13 330.489990234375 332.1300048828125 328.5899963378906 329.1499938964844 329.1499938964844 424300
246 2021-07-14 329.3999938964844 332.69000244140625 327.57000732421875 331.7799987792969 331.7799987792969 356800
247 2021-07-15 332.5899963378906 333.3999938964844 329.8999938964844 332.32000732421875 332.32000732421875 374000
248 2021-07-16 331.69000244140625 335.8900146484375 331.69000244140625 334.1099853515625 334.1099853515625 247000
249 2021-07-19 333.2200012207031 336.6700134277344 330.44000244140625 334.5299987792969 334.5299987792969 550400
250 2021-07-20 335.5299987792969 337.9800109863281 333.3399963378906 335.29998779296875 335.29998779296875 545000
251 2021-07-21 335.29998779296875 335.29998779296875 330.75 331.9599914550781 331.9599914550781 349500
252 2021-07-22 330.7799987792969 334.5 327.55999755859375 334.1000061035156 334.1000061035156 508600
253 2021-07-23 334.80999755859375 337.3500061035156 332.17999267578125 337.0400085449219 337.0400085449219 290500
254 2021-07-26 336.57000732421875 338.5799865722656 333.1400146484375 338.19000244140625 338.19000244140625 464900
255 2021-07-27 338.1600036621094 341.20001220703125 335.760009765625 340.7900085449219 340.7900085449219 389200
256 2021-07-28 340.0199890136719 342.8599853515625 338.8900146484375 340.32000732421875 340.32000732421875 449200
257 2021-07-29 339.80999755859375 343.4599914550781 337.1700134277344 338.44000244140625 338.44000244140625 425800
258 2021-07-30 338.8999938964844 346.510009765625 338.8999938964844 340.989990234375 340.989990234375 851900
259 2021-08-02 340.989990234375 344.8699951171875 339.45001220703125 342.3599853515625 342.3599853515625 493300
260 2021-08-03 350.0 350.6300048828125 332.5 346.0199890136719 346.0199890136719 540700
261 2021-08-04 344.75 350.07000732421875 341.8299865722656 349.07000732421875 349.07000732421875 583700
262 2021-08-05 350.9100036621094 350.9100036621094 343.29998779296875 346.92999267578125 346.92999267578125 511500
263 2021-08-06 346.2200012207031 348.5199890136719 344.9700012207031 347.010009765625 347.010009765625 364800
264 2021-08-09 346.0 348.1600036621094 345.25 346.5899963378906 346.5899963378906 290000
265 2021-08-10 346.5 347.7200012207031 341.05999755859375 341.29998779296875 341.29998779296875 282900
266 2021-08-11 341.760009765625 349.3800048828125 341.3299865722656 346.489990234375 346.489990234375 406300
267 2021-08-12 346.30999755859375 350.6000061035156 345.4599914550781 350.2200012207031 350.2200012207031 369000
268 2021-08-13 350.9800109863281 354.2900085449219 349.7099914550781 353.80999755859375 353.80999755859375 507700
269 2021-08-16 353.8599853515625 355.5299987792969 351.6300048828125 352.45001220703125 352.45001220703125 672400
270 2021-08-17 352.8900146484375 359.9599914550781 351.8500061035156 359.70001220703125 359.70001220703125 482900
271 2021-08-18 358.55999755859375 359.3800048828125 351.4599914550781 353.6499938964844 353.6499938964844 664300
272 2021-08-19 354.80999755859375 361.05999755859375 351.8800048828125 359.8599853515625 359.8599853515625 504300
273 2021-08-20 360.1700134277344 364.2200012207031 358.54998779296875 362.1600036621094 362.1600036621094 489500
274 2021-08-23 360.95001220703125 360.95001220703125 357.82000732421875 358.0899963378906 358.0899963378906 293600
275 2021-08-24 358.94000244140625 358.94000244140625 351.80999755859375 352.6400146484375 352.6400146484375 540900
276 2021-08-25 352.6700134277344 352.6700134277344 348.3599853515625 349.5799865722656 349.5799865722656 547700
277 2021-08-26 350.6099853515625 352.0400085449219 348.0899963378906 350.4800109863281 350.4800109863281 632200
278 2021-08-27 350.260009765625 353.95001220703125 348.9100036621094 352.8299865722656 352.8299865722656 806300
279 2021-08-30 353.3800048828125 359.19000244140625 352.70001220703125 358.6400146484375 358.6400146484375 405300
280 2021-08-31 356.8800048828125 359.510009765625 354.3500061035156 358.9700012207031 358.9700012207031 646700
281 2021-09-01 359.82000732421875 367.3999938964844 357.42999267578125 366.3800048828125 366.3800048828125 469800
282 2021-09-02 366.75 368.9100036621094 361.94000244140625 366.7099914550781 366.7099914550781 528000
283 2021-09-03 366.7799987792969 368.17999267578125 362.94000244140625 366.4800109863281 366.4800109863281 749500
284 2021-09-07 365.739990234375 366.7799987792969 359.0199890136719 365.1600036621094 365.1600036621094 443900
285 2021-09-08 366.0799865722656 369.55999755859375 363.2900085449219 368.5799865722656 368.5799865722656 402400
286 2021-09-09 368.8800048828125 368.8800048828125 359.55999755859375 359.6499938964844 359.6499938964844 692600
287 2021-09-10 361.0299987792969 361.1300048828125 351.5 352.82000732421875 352.82000732421875 749200
288 2021-09-13 356.8399963378906 357.9200134277344 351.20001220703125 352.6600036621094 352.6600036621094 498900
289 2021-09-14 355.04998779296875 359.8399963378906 352.75 356.57000732421875 356.57000732421875 542100
290 2021-09-15 355.5899963378906 357.1400146484375 352.5 355.4599914550781 355.4599914550781 385500
291 2021-09-16 356.0899963378906 356.9800109863281 352.5 355.42999267578125 355.42999267578125 325600
292 2021-09-17 352.45001220703125 355.6700134277344 350.0299987792969 352.70001220703125 352.70001220703125 825800
293 2021-09-20 351.30999755859375 356.6600036621094 349.67999267578125 353.42999267578125 353.42999267578125 521500
294 2021-09-21 354.1000061035156 359.0199890136719 352.8399963378906 354.3500061035156 354.3500061035156 358000
295 2021-09-22 355.7699890136719 360.79998779296875 352.7099914550781 358.4800109863281 358.4800109863281 355400
296 2021-09-23 357.69000244140625 358.42999267578125 350.69000244140625 353.6499938964844 353.6499938964844 402500
297 2021-09-24 351.9200134277344 353.5799865722656 343.6300048828125 344.92999267578125 344.92999267578125 683700
298 2021-09-27 344.6199951171875 344.6199951171875 335.8500061035156 336.0 336.0 584000
299 2021-09-28 333.2200012207031 335.29998779296875 329.57000732421875 331.6000061035156 331.6000061035156 623700
300 2021-09-29 333.55999755859375 335.5400085449219 331.6700134277344 332.7799987792969 332.7799987792969 442300
301 2021-09-30 334.260009765625 335.44000244140625 330.5400085449219 330.57000732421875 330.57000732421875 472200
302 2021-10-01 331.17999267578125 336.20001220703125 328.7799987792969 333.57000732421875 333.57000732421875 429300
303 2021-10-04 332.3500061035156 335.260009765625 329.69000244140625 334.1600036621094 334.1600036621094 457900
304 2021-10-05 334.1600036621094 335.05999755859375 329.1700134277344 330.760009765625 330.760009765625 490200
305 2021-10-06 329.6099853515625 337.07000732421875 327.1199951171875 336.82000732421875 336.82000732421875 687300
306 2021-10-07 337.3599853515625 343.55999755859375 337.3599853515625 337.8999938964844 337.8999938964844 434400
307 2021-10-08 337.55999755859375 337.55999755859375 329.4100036621094 329.8599853515625 329.8599853515625 395200
308 2021-10-11 329.9100036621094 332.9800109863281 328.20001220703125 329.82000732421875 329.82000732421875 318000
309 2021-10-12 330.70001220703125 336.3699951171875 329.8999938964844 333.9200134277344 333.9200134277344 362700
310 2021-10-13 331.2699890136719 332.79998779296875 323.8900146484375 326.70001220703125 326.70001220703125 899700
311 2021-10-14 328.4700012207031 331.6199951171875 325.989990234375 326.8699951171875 326.8699951171875 614000
312 2021-10-15 328.489990234375 330.989990234375 322.67999267578125 326.8999938964844 326.8999938964844 486800
313 2021-10-18 324.5199890136719 327.1700134277344 323.0199890136719 323.3999938964844 323.3999938964844 393800
314 2021-10-19 329.6000061035156 335.7099914550781 327.05999755859375 332.17999267578125 332.17999267578125 549900
315 2021-10-20 332.20001220703125 337.1099853515625 332.20001220703125 336.30999755859375 336.30999755859375 280000
316 2021-10-21 336.489990234375 340.3900146484375 333.7799987792969 340.1600036621094 340.1600036621094 307100
317 2021-10-22 341.04998779296875 348.7099914550781 339.6300048828125 345.6199951171875 345.6199951171875 746500
318 2021-10-25 346.42999267578125 349.9800109863281 342.2900085449219 349.2200012207031 349.2200012207031 459000
319 2021-10-26 349.2799987792969 355.3699951171875 349.0899963378906 354.1300048828125 354.1300048828125 379700
320 2021-10-27 355.95001220703125 357.29998779296875 346.8699951171875 349.3500061035156 349.3500061035156 656300
321 2021-10-28 347.7099914550781 353.3900146484375 347.42999267578125 353.0199890136719 353.0199890136719 393400
322 2021-10-29 351.1099853515625 354.739990234375 342.82000732421875 345.3299865722656 345.3299865722656 705900
323 2021-11-01 345.3299865722656 350.6199951171875 343.1499938964844 347.3999938964844 347.3999938964844 631700
324 2021-11-02 347.010009765625 361.20001220703125 344.1600036621094 358.3399963378906 358.3399963378906 722800
325 2021-11-03 360.75 361.82000732421875 347.8999938964844 352.0 352.0 449500
326 2021-11-04 352.260009765625 354.9800109863281 345.04998779296875 346.4700012207031 346.4700012207031 517300
327 2021-11-05 348.3399963378906 350.6600036621094 343.5400085449219 344.2099914550781 344.2099914550781 432700
328 2021-11-08 345.260009765625 348.57000732421875 338.489990234375 347.989990234375 347.989990234375 426500
329 2021-11-09 349.0299987792969 350.260009765625 342.7099914550781 349.4599914550781 349.4599914550781 399600
330 2021-11-10 347.489990234375 350.8599853515625 342.2799987792969 342.5199890136719 342.5199890136719 403100
331 2021-11-11 343.1000061035156 343.6700134277344 335.7099914550781 342.92999267578125 342.92999267578125 343000
332 2021-11-12 345.6400146484375 347.0899963378906 342.19000244140625 343.7699890136719 343.7699890136719 472500
333 2021-11-15 343.30999755859375 348.5400085449219 341.9599914550781 348.07000732421875 348.07000732421875 434400
334 2021-11-16 350.0 352.6300048828125 346.6099853515625 347.3800048828125 347.3800048828125 452400
335 2021-11-17 347.3399963378906 351.82000732421875 344.57000732421875 350.2900085449219 350.2900085449219 430600
336 2021-11-18 351.6000061035156 351.6000061035156 343.3399963378906 345.239990234375 345.239990234375 402100
337 2021-11-19 347.79998779296875 350.260009765625 344.3500061035156 344.989990234375 344.989990234375 417000
338 2021-11-22 342.3900146484375 348.44000244140625 340.8399963378906 343.82000732421875 343.82000732421875 660500
339 2021-11-23 343.82000732421875 349.54998779296875 343.3699951171875 348.95001220703125 348.95001220703125 488900
340 2021-11-24 349.760009765625 355.5299987792969 346.8900146484375 354.4599914550781 354.4599914550781 428300
341 2021-11-26 350.69000244140625 359.80999755859375 350.30999755859375 351.04998779296875 351.04998779296875 247200
342 2021-11-29 351.54998779296875 359.1099853515625 349.32000732421875 355.57000732421875 355.57000732421875 540400
343 2021-11-30 352.760009765625 356.9200134277344 340.7699890136719 343.79998779296875 343.79998779296875 1397000
344 2021-12-01 345.69000244140625 353.4700012207031 339.07000732421875 339.29998779296875 339.29998779296875 581100
345 2021-12-02 339.57000732421875 349.2099914550781 339.3699951171875 348.0400085449219 348.0400085449219 694800
346 2021-12-03 348.489990234375 354.1400146484375 345.239990234375 348.69000244140625 348.69000244140625 740200