Trade_Date,Ticker,High,Low,Open,Close,Volume,Adj_Close

2020-01-
02,aapl,75.1500015258789,73.79750061035156,74.05999755859375,75.0875015258789,13548
0400.0,74.20746612548828
2020-01-
03,aapl,75.1449966430664,74.125,74.2874984741211,74.35749816894531,146322800.0,73.4
8602294921875
2020-01-
06,aapl,74.98999786376953,73.1875,73.44750213623047,74.94999694824219,118387200.0,7
4.07157897949219
2020-01-
07,aapl,75.2249984741211,74.37000274658203,74.95999908447266,74.59750366210938,1088
72000.0,73.72321319580078
2020-01-
08,aapl,76.11000061035156,74.29000091552734,74.29000091552734,75.79750061035156,132
079200.0,74.90914916992188
2020-01-
09,aapl,77.60749816894531,76.55000305175781,76.80999755859375,77.40750122070312,170
108400.0,76.50027465820312
2020-01-
10,aapl,78.1675033569336,77.0625,77.6500015258789,77.5824966430664,140644800.0,76.6
7322540283203
2020-01-
13,aapl,79.26750183105469,77.7874984741211,77.91000366210938,79.23999786376953,1215
32000.0,78.31129455566406
2020-01-
14,aapl,79.39250183105469,78.0425033569336,79.17500305175781,78.16999816894531,1619
54400.0,77.25383758544922
2020-01-
15,aapl,78.875,77.38749694824219,77.9625015258789,77.83499908447266,121923600.0,76.
92277526855469
2020-01-
16,aapl,78.92500305175781,78.02249908447266,78.39749908447266,78.80999755859375,108
829200.0,77.88633728027344
2020-01-
17,aapl,79.68499755859375,78.75,79.06749725341797,79.68250274658203,137816400.0,78.
74861907958984
2020-01-
21,aapl,79.75499725341797,79.0,79.29750061035156,79.14250183105469,110843200.0,78.2
1495056152344
2020-01-
22,aapl,79.99749755859375,79.32749938964844,79.6449966430664,79.42500305175781,1018
32400.0,78.494140625
2020-01-
23,aapl,79.88999938964844,78.9124984741211,79.4800033569336,79.80750274658203,10447
2000.0,78.87215423583984
2020-01-
24,aapl,80.8324966430664,79.37999725341797,80.0625,79.57749938964844,146537600.0,78
.64485168457031
2020-01-
27,aapl,77.94249725341797,76.22000122070312,77.51499938964844,77.23750305175781,161
940000.0,76.332275390625
2020-01-
28,aapl,79.5999984741211,78.04750061035156,78.1500015258789,79.42250061035156,16223
4000.0,78.49166870117188
2020-01-
29,aapl,81.9625015258789,80.34500122070312,81.11250305175781,81.08499908447266,2162
29200.0,80.13467407226562
2020-01-
30,aapl,81.02249908447266,79.6875,80.13500213623047,80.96749877929688,126743200.0,8
0.0185546875
2020-01-
31,aapl,80.66999816894531,77.07250213623047,80.23249816894531,77.37750244140625,199
588400.0,76.47063446044922
2020-02-
03,aapl,78.37249755859375,75.55500030517578,76.07499694824219,77.16500091552734,173
788400.0,76.26062774658203
2020-02-
04,aapl,79.91000366210938,78.40750122070312,78.82749938964844,79.7125015258789,1366
16400.0,78.77826690673828
2020-02-
05,aapl,81.19000244140625,79.73750305175781,80.87999725341797,80.36250305175781,118
826800.0,79.42064666748047
2020-02-
06,aapl,81.30500030517578,80.06500244140625,80.64250183105469,81.30249786376953,105
425600.0,80.3496322631836
2020-02-
07,aapl,80.8499984741211,79.5,80.59249877929688,80.00749969482422,117684000.0,79.25
74691772461
2020-02-
10,aapl,80.38749694824219,78.4625015258789,78.54499816894531,80.38749694824219,1093
48800.0,79.63390350341797
2020-02-
11,aapl,80.9749984741211,79.67749786376953,80.9000015258789,79.90249633789062,94323
200.0,79.1534423828125
2020-02-
12,aapl,81.80500030517578,80.36750030517578,80.36750030517578,81.80000305175781,113
730400.0,81.03316497802734
2020-02-
13,aapl,81.55500030517578,80.8375015258789,81.04750061035156,81.21749877929688,9474
7600.0,80.45611572265625
2020-02-
14,aapl,81.49500274658203,80.7125015258789,81.18499755859375,81.23750305175781,8011
3600.0,80.47593688964844
2020-02-
18,aapl,79.9375,78.65249633789062,78.83999633789062,79.75,152531200.0,79.0023803710
9375
2020-02-
19,aapl,81.14250183105469,80.0,80.0,80.90499877929688,93984000.0,80.14654541015625
2020-02-
20,aapl,81.1624984741211,79.55249786376953,80.65750122070312,80.07499694824219,1005
66000.0,79.32433319091797
2020-02-
21,aapl,80.11250305175781,77.625,79.65499877929688,78.26249694824219,129554000.0,77
.52880859375
2020-02-
24,aapl,76.04499816894531,72.30750274658203,74.31500244140625,74.54499816894531,222
195200.0,73.84616088867188
2020-02-
25,aapl,75.63249969482422,71.53250122070312,75.23750305175781,72.0199966430664,2306
73600.0,71.34484100341797
2020-02-
26,aapl,74.47000122070312,71.625,71.63249969482422,73.1624984741211,198054800.0,72.
47663116455078
2020-02-
27,aapl,71.5,68.23999786376953,70.2750015258789,68.37999725341797,320605600.0,67.73
896789550781
2020-02-
28,aapl,69.60250091552734,64.09249877929688,64.31500244140625,68.33999633789062,426
510000.0,67.6993408203125
2020-03-
02,aapl,75.36000061035156,69.43000030517578,70.56999969482422,74.70249938964844,341
397200.0,74.002197265625
2020-03-
03,aapl,76.0,71.44999694824219,75.9175033569336,72.33000183105469,319475600.0,71.65
193176269531
2020-03-
04,aapl,75.8499984741211,73.28250122070312,74.11000061035156,75.68499755859375,2191
78400.0,74.97547912597656
2020-03-
05,aapl,74.88749694824219,72.85250091552734,73.87999725341797,73.2300033569336,1875
72800.0,72.54349517822266
2020-03-
06,aapl,72.70500183105469,70.30750274658203,70.5,72.25749969482422,226176800.0,71.5
8012390136719
2020-03-
09,aapl,69.52249908447266,65.75,65.9375,66.5425033569336,286744800.0,65.91869354248
047
2020-03-
10,aapl,71.61000061035156,67.34249877929688,69.28500366210938,71.33499908447266,285
290000.0,70.66626739501953
2020-03-
11,aapl,70.30500030517578,67.96499633789062,69.34750366210938,68.85749816894531,255
598800.0,68.21199035644531
2020-03-
12,aapl,67.5,62.0,63.98500061035156,62.057498931884766,418474000.0,61.4757385253906
25
2020-03-
13,aapl,69.9800033569336,63.23749923706055,66.22250366210938,69.49250030517578,3707
32000.0,68.84103393554688
2020-03-
16,aapl,64.7699966430664,60.0,60.48749923706055,60.5525016784668,322423600.0,59.984
84420776367
2020-03-
17,aapl,64.40249633789062,59.599998474121094,61.877498626708984,63.21500015258789,3
24056000.0,62.62238693237305
2020-03-
18,aapl,62.5,59.279998779296875,59.942501068115234,61.66749954223633,300233600.0,61
.089393615722656
2020-03-
19,aapl,63.209999084472656,60.65250015258789,61.84749984741211,61.19499969482422,27
1857200.0,60.62131881713867
2020-03-
20,aapl,62.95750045776367,57.0,61.79499816894531,57.310001373291016,401693200.0,56.
77274703979492
2020-03-
23,aapl,57.125,53.15250015258789,57.02000045776367,56.092498779296875,336752800.0,5
5.56665802001953
2020-03-
24,aapl,61.92250061035156,58.57500076293945,59.09000015258789,61.720001220703125,28
7531200.0,61.14140701293945
2020-03-
25,aapl,64.5625,61.07500076293945,62.6875,61.380001068115234,303602000.0,60.8045883
17871094
2020-03-
26,aapl,64.66999816894531,61.59000015258789,61.630001068115234,64.61000061035156,25
2087200.0,64.00431060791016
2020-03-
27,aapl,63.967498779296875,61.76250076293945,63.1875,61.935001373291016,204216800.0
,61.35438537597656
2020-03-
30,aapl,63.880001068115234,62.349998474121094,62.685001373291016,63.70249938964844,
167976400.0,63.10531234741211
2020-03-
31,aapl,65.62249755859375,63.0,63.900001525878906,63.5724983215332,197002000.0,62.9
76531982421875
2020-04-
01,aapl,62.18000030517578,59.782501220703125,61.625,60.227500915527344,176218400.0,
59.66289520263672
2020-04-
02,aapl,61.287498474121094,59.224998474121094,60.084999084472656,61.23249816894531,
165934000.0,60.658470153808594
2020-04-
03,aapl,61.42499923706055,59.74250030517578,60.70000076293945,60.352500915527344,12
9880000.0,59.78672409057617
2020-04-
06,aapl,65.77749633789062,62.345001220703125,62.724998474121094,65.61750030517578,2
01820400.0,65.00235748291016
2020-04-
07,aapl,67.92500305175781,64.75,67.69999694824219,64.85749816894531,202887200.0,64.
2494888305664
2020-04-
08,aapl,66.84249877929688,65.30750274658203,65.68499755859375,66.51750183105469,168
895200.0,65.89392852783203
2020-04-
09,aapl,67.51750183105469,66.17500305175781,67.17500305175781,66.99749755859375,161
834800.0,66.36941528320312
2020-04-
13,aapl,68.42500305175781,66.4574966430664,67.07749938964844,68.3125,131022800.0,67
.6720962524414
2020-04-
14,aapl,72.0625,69.51249694824219,70.0,71.76249694824219,194994800.0,71.08974456787
11
2020-04-
15,aapl,71.5824966430664,70.15750122070312,70.5999984741211,71.10749816894531,13115
4400.0,70.4408950805664
2020-04-
16,aapl,72.05000305175781,70.5875015258789,71.84500122070312,71.67250061035156,1571
25200.0,71.00060272216797
2020-04-
17,aapl,71.73750305175781,69.21499633789062,71.17250061035156,70.69999694824219,215
250000.0,70.03721618652344
2020-04-
20,aapl,70.41999816894531,69.2125015258789,69.48750305175781,69.23249816894531,1300
15200.0,68.5834732055664
2020-04-
21,aapl,69.3125,66.35749816894531,69.06999969482422,67.09249877929688,180991600.0,6
6.46353912353516
2020-04-
22,aapl,69.4749984741211,68.05000305175781,68.40249633789062,69.0250015258789,11686
2400.0,68.37792205810547
2020-04-
23,aapl,70.4375,68.71749877929688,68.96749877929688,68.75749969482422,124814400.0,6
8.11292266845703
2020-04-
24,aapl,70.75250244140625,69.25,69.30000305175781,70.74250030517578,126161200.0,70.
07931518554688
2020-04-
27,aapl,71.13500213623047,69.98750305175781,70.44999694824219,70.7925033569336,1170
87600.0,70.12885284423828
2020-04-
28,aapl,71.4574966430664,69.55000305175781,71.2699966430664,69.6449966430664,112004
800.0,68.99211883544922
2020-04-
29,aapl,72.4175033569336,70.97250366210938,71.18250274658203,71.93250274658203,1372
80800.0,71.25816345214844
2020-04-
30,aapl,73.63249969482422,72.0875015258789,72.48999786376953,73.44999694824219,1830
64000.0,72.76143646240234
2020-05-
01,aapl,74.75,71.4625015258789,71.5625,72.26750183105469,240616800.0,71.59003448486
328
2020-05-
04,aapl,73.42250061035156,71.58000183105469,72.2925033569336,73.29000091552734,1335
68000.0,72.60293579101562
2020-05-
05,aapl,75.25,73.61499786376953,73.76499938964844,74.38999938964844,147751200.0,73.
692626953125
2020-05-
06,aapl,75.80999755859375,74.71749877929688,75.11499786376953,75.15750122070312,142
333600.0,74.45292663574219
2020-05-
07,aapl,76.2925033569336,75.49250030517578,75.80500030517578,75.93499755859375,1152
15200.0,75.22313690185547
2020-05-
08,aapl,77.5875015258789,76.07250213623047,76.41000366210938,77.53250122070312,1338
38400.0,77.01358032226562
2020-05-
11,aapl,79.26249694824219,76.80999755859375,77.0250015258789,78.75250244140625,1459
46400.0,78.22541046142578
2020-05-
12,aapl,79.92250061035156,77.72750091552734,79.4574966430664,77.85250091552734,1623
01200.0,77.33143615722656
2020-05-
13,aapl,78.98750305175781,75.80249786376953,78.0374984741211,76.9124984741211,20062
2400.0,76.39772033691406
2020-05-
14,aapl,77.44750213623047,75.38249969482422,76.12750244140625,77.38500213623047,158
929200.0,76.8670654296875
2020-05-
15,aapl,76.9749984741211,75.05249786376953,75.0875015258789,76.92749786376953,16634
8400.0,76.4126205444336
2020-05-
18,aapl,79.125,77.58000183105469,78.2925033569336,78.73999786376953,135178400.0,78.
21299743652344
2020-05-
19,aapl,79.62999725341797,78.25250244140625,78.75749969482422,78.28500366210938,101
729600.0,77.76103973388672
2020-05-
20,aapl,79.87999725341797,79.12999725341797,79.16999816894531,79.80750274658203,111
504800.0,79.27335357666016
2020-05-
21,aapl,80.22250366210938,78.96749877929688,79.66500091552734,79.2125015258789,1026
88800.0,78.68232727050781
2020-05-
22,aapl,79.80750274658203,78.8375015258789,78.94249725341797,79.72250366210938,8180
3200.0,79.18892669677734
2020-05-
26,aapl,81.05999755859375,79.125,80.875,79.18250274658203,125522000.0,78.6525421142
5781
2020-05-
27,aapl,79.67749786376953,78.27249908447266,79.03500366210938,79.52749633789062,112
945200.0,78.99522399902344
2020-05-
28,aapl,80.86000061035156,78.90750122070312,79.19249725341797,79.5625,133560800.0,7
9.02998352050781
2020-05-
29,aapl,80.2874984741211,79.11750030517578,79.8125,79.48500061035156,153532400.0,78
.95301818847656
2020-06-
01,aapl,80.5875015258789,79.30249786376953,79.4375,80.4625015258789,80791200.0,79.9
2396545410156
2020-06-
02,aapl,80.86000061035156,79.73249816894531,80.1875,80.83499908447266,87642800.0,80
.2939682006836
2020-06-
03,aapl,81.55000305175781,80.57499694824219,81.16500091552734,81.27999877929688,104
491200.0,80.73599243164062
2020-06-
04,aapl,81.40499877929688,80.19499969482422,81.09750366210938,80.58000183105469,875
60400.0,80.04067993164062
2020-06-
05,aapl,82.9375,80.80750274658203,80.8375015258789,82.875,137250400.0,82.3203277587
8906
2020-06-
08,aapl,83.4000015258789,81.83000183105469,82.5625,83.36499786376953,95654400.0,82.
80703735351562
2020-06-
09,aapl,86.40249633789062,83.00250244140625,83.03500366210938,85.99749755859375,147
712400.0,85.42192077636719
2020-06-
10,aapl,88.69249725341797,86.52249908447266,86.9749984741211,88.20999908447266,1666
51600.0,87.61961364746094
2020-06-
11,aapl,87.76499938964844,83.87000274658203,87.32749938964844,83.9749984741211,2016
62400.0,83.4129638671875
2020-06-
12,aapl,86.94999694824219,83.55500030517578,86.18000030517578,84.69999694824219,200
146000.0,84.13309478759766
2020-06-
15,aapl,86.41999816894531,83.1449966430664,83.3125,85.74749755859375,138808800.0,85
.173583984375
2020-06-
16,aapl,88.30000305175781,86.18000030517578,87.86499786376953,88.0199966430664,1654
28800.0,87.4308853149414
2020-06-
17,aapl,88.8499984741211,87.77249908447266,88.7874984741211,87.89749908447266,11440
6400.0,87.3092041015625
2020-06-
18,aapl,88.36250305175781,87.30500030517578,87.85250091552734,87.93250274658203,968
20400.0,87.34397888183594
2020-06-
19,aapl,89.13999938964844,86.2874984741211,88.66000366210938,87.43000030517578,2644
76000.0,86.84483337402344
2020-06-
22,aapl,89.86499786376953,87.7874984741211,87.83499908447266,89.71749877929688,1354
45200.0,89.11702728271484
2020-06-
23,aapl,93.09500122070312,90.56749725341797,91.0,91.63249969482422,212155600.0,91.0
1920318603516
2020-06-
24,aapl,92.19750213623047,89.62999725341797,91.25,90.01499938964844,192623200.0,89.
41253662109375
2020-06-
25,aapl,91.25,89.39250183105469,90.17500305175781,91.20999908447266,137522400.0,90.
59953308105469
2020-06-
26,aapl,91.33000183105469,88.25499725341797,91.10250091552734,88.40750122070312,205
256800.0,87.81578826904297
2020-06-
29,aapl,90.5425033569336,87.81999969482422,88.3125,90.44499969482422,130646000.0,89
.83965301513672
2020-06-
30,aapl,91.49500274658203,90.0,90.0199966430664,91.19999694824219,140223200.0,90.58
9599609375
2020-07-
01,aapl,91.83999633789062,90.97750091552734,91.27999877929688,91.02749633789062,110
737200.0,90.41825103759766
2020-07-
02,aapl,92.61750030517578,90.91000366210938,91.9625015258789,91.02749633789062,1140
41600.0,90.41825103759766
2020-07-
06,aapl,93.94499969482422,92.46749877929688,92.5,93.4625015258789,118655600.0,92.83
695983886719
2020-07-
07,aapl,94.65499877929688,93.05750274658203,93.85250091552734,93.17250061035156,112
424400.0,92.54888916015625
2020-07-
08,aapl,95.375,94.08999633789062,94.18000030517578,95.34249877929688,117092000.0,94
.7043685913086
2020-07-
09,aapl,96.31749725341797,94.67250061035156,96.26249694824219,95.75250244140625,125
642800.0,95.11164093017578
2020-07-
10,aapl,95.9800033569336,94.70500183105469,95.33499908447266,95.91999816894531,9025
7200.0,95.27801513671875
2020-07-
13,aapl,99.95500183105469,95.25749969482422,97.26499938964844,95.47750091552734,191
649200.0,94.83847045898438
2020-07-
14,aapl,97.25499725341797,93.87750244140625,94.83999633789062,97.05750274658203,170
989200.0,96.40789794921875
2020-07-
15,aapl,99.24749755859375,96.48999786376953,98.98999786376953,97.7249984741211,1531
98000.0,97.07093048095703
2020-07-
16,aapl,97.40499877929688,95.90499877929688,96.5625,96.52249908447266,110577600.0,9
5.87647247314453
2020-07-
17,aapl,97.14749908447266,95.83999633789062,96.98750305175781,96.32749938964844,921
86800.0,95.68277740478516
2020-07-
20,aapl,98.5,96.0625,96.4175033569336,98.35749816894531,90318000.0,97.6991882324218
8
2020-07-
21,aapl,99.25,96.74250030517578,99.17250061035156,97.0,103433200.0,96.3507843017578
1
2020-07-
22,aapl,97.9749984741211,96.60250091552734,96.69249725341797,97.27249908447266,8900
1600.0,96.62145233154297
2020-07-
23,aapl,97.07749938964844,92.01000213623047,96.99749755859375,92.84500122070312,197
004400.0,92.22358703613281
2020-07-
24,aapl,92.97000122070312,89.1449966430664,90.98750305175781,92.61499786376953,1854
38800.0,91.99512481689453
2020-07-
27,aapl,94.90499877929688,93.4800033569336,93.70999908447266,94.80999755859375,1212
14000.0,94.17543029785156
2020-07-
28,aapl,94.55000305175781,93.24749755859375,94.36750030517578,93.25250244140625,103
625600.0,92.62836456298828
2020-07-
29,aapl,95.2300033569336,93.7125015258789,93.75,95.04000091552734,90329200.0,94.403
89251708984
2020-07-
30,aapl,96.29750061035156,93.76750183105469,94.1875,96.19000244140625,158130000.0,9
5.54620361328125
2020-07-
31,aapl,106.41500091552734,100.82499694824219,102.88500213623047,106.26000213623047
,374336800.0,105.5488052368164
2020-08-
03,aapl,111.63749694824219,107.89250183105469,108.19999694824219,108.9375,308151200
.0,108.20838928222656
2020-08-
04,aapl,110.79000091552734,108.38749694824219,109.13249969482422,109.66500091552734
,173071600.0,108.93101501464844
2020-08-
05,aapl,110.39250183105469,108.89749908447266,109.37750244140625,110.0625,121776800
.0,109.32585144042969
2020-08-
06,aapl,114.4124984741211,109.79750061035156,110.40499877929688,113.90249633789062,
202428800.0,113.14015197753906
2020-08-
07,aapl,113.67500305175781,110.2925033569336,113.20500183105469,111.11250305175781,
198045600.0,110.56783294677734
2020-08-
10,aapl,113.7750015258789,110.0,112.5999984741211,112.72750091552734,212403600.0,11
2.17491149902344
2020-08-
11,aapl,112.48249816894531,109.10749816894531,111.97000122070312,109.375,187902400.
0,108.83883666992188
2020-08-
12,aapl,113.2750015258789,110.29750061035156,110.49749755859375,113.01000213623047,
165598000.0,112.45602416992188
2020-08-
13,aapl,116.0425033569336,113.92749786376953,114.43000030517578,115.01000213623047,
210082000.0,114.44621276855469
2020-08-
14,aapl,115.0,113.04499816894531,114.83000183105469,114.90750122070312,165565200.0,
114.34422302246094
2020-08-
17,aapl,116.0875015258789,113.9625015258789,116.0625,114.60749816894531,119561600.0
,114.04568481445312
2020-08-
18,aapl,116.0,114.00749969482422,114.35250091552734,115.5625,105633600.0,114.996009
82666016
2020-08-
19,aapl,117.1624984741211,115.61000061035156,115.98249816894531,115.7074966430664,1
45538000.0,115.14029693603516
2020-08-
20,aapl,118.39250183105469,115.73249816894531,115.75,118.2750015258789,126907200.0,
117.6952133178711
2020-08-
21,aapl,124.86750030517578,119.25,119.26249694824219,124.37000274658203,338054800.0
,123.76033782958984
2020-08-
24,aapl,128.78500366210938,123.9375,128.69749450683594,125.85749816894531,345937600
.0,125.24053955078125
2020-08-
25,aapl,125.18000030517578,123.05249786376953,124.69750213623047,124.82499694824219
,211495600.0,124.21310424804688
2020-08-
26,aapl,126.99250030517578,125.0824966430664,126.18000030517578,126.52249908447266,
163022400.0,125.90228271484375
2020-08-
27,aapl,127.48500061035156,123.8324966430664,127.14250183105469,125.01000213623047,
155552400.0,124.39720153808594
2020-08-
28,aapl,126.44249725341797,124.57749938964844,126.01249694824219,124.80750274658203
,187630000.0,124.19569396972656
2020-08-
31,aapl,131.0,126.0,127.58000183105469,129.0399932861328,225702700.0,128.4074401855
4688
2020-09-
01,aapl,134.8000030517578,130.52999877929688,132.75999450683594,134.17999267578125,
151948100.0,133.52224731445312
2020-09-
02,aapl,137.97999572753906,127.0,137.58999633789062,131.39999389648438,200119000.0,
130.75587463378906
2020-09-
03,aapl,128.83999633789062,120.5,126.91000366210938,120.87999725341797,257599600.0,
120.28743743896484
2020-09-
04,aapl,123.69999694824219,110.88999938964844,120.06999969482422,120.95999908447266
,332607200.0,120.36705017089844
2020-09-
08,aapl,118.98999786376953,112.68000030517578,113.94999694824219,112.81999969482422
,231366600.0,112.26695251464844
2020-09-
09,aapl,119.13999938964844,115.26000213623047,117.26000213623047,117.31999969482422
,176940500.0,116.74488830566406
2020-09-
10,aapl,120.5,112.5,120.36000061035156,113.48999786376953,182274400.0,112.933670043
94531
2020-09-
11,aapl,115.2300033569336,110.0,114.56999969482422,112.0,180860300.0,111.4509735107
4219
2020-09-
14,aapl,115.93000030517578,112.80000305175781,114.72000122070312,115.36000061035156
,140150100.0,114.79450225830078
2020-09-
15,aapl,118.83000183105469,113.61000061035156,118.33000183105469,115.54000091552734
,184642000.0,114.97362518310547
2020-09-
16,aapl,116.0,112.04000091552734,115.2300033569336,112.12999725341797,154679000.0,1
11.58032989501953
2020-09-
17,aapl,112.19999694824219,108.70999908447266,109.72000122070312,110.33999633789062
,178011000.0,109.79911041259766
2020-09-
18,aapl,110.87999725341797,106.08999633789062,110.4000015258789,106.83999633789062,
287104900.0,106.3162612915039
2020-09-
21,aapl,110.19000244140625,103.0999984741211,104.54000091552734,110.08000183105469,
195713800.0,109.5403823852539
2020-09-
22,aapl,112.86000061035156,109.16000366210938,112.68000030517578,111.80999755859375
,183055400.0,111.26189422607422
2020-09-
23,aapl,112.11000061035156,106.7699966430664,111.62000274658203,107.12000274658203,
150718700.0,106.59490203857422
2020-09-
24,aapl,110.25,105.0,105.16999816894531,108.22000122070312,167743300.0,107.68950653
076172
2020-09-
25,aapl,112.44000244140625,107.66999816894531,108.43000030517578,112.27999877929688
,149981400.0,111.7295913696289
2020-09-
28,aapl,115.31999969482422,112.77999877929688,115.01000213623047,114.95999908447266
,137672400.0,114.39645385742188
2020-09-
29,aapl,115.30999755859375,113.56999969482422,114.55000305175781,114.08999633789062
,99382200.0,113.53072357177734
2020-09-
30,aapl,117.26000213623047,113.62000274658203,113.79000091552734,115.80999755859375
,142675200.0,115.24229431152344
2020-10-
01,aapl,117.72000122070312,115.83000183105469,117.63999938964844,116.79000091552734
,116120400.0,116.21749114990234
2020-10-
02,aapl,115.37000274658203,112.22000122070312,112.88999938964844,113.0199966430664,
144712000.0,112.46597290039062
2020-10-
05,aapl,116.6500015258789,113.55000305175781,113.91000366210938,116.5,106243800.0,1
15.92890930175781
2020-10-
06,aapl,116.12000274658203,112.25,115.69999694824219,113.16000366210938,161498200.0
,112.60528564453125
2020-10-
07,aapl,115.55000305175781,114.12999725341797,114.62000274658203,115.08000183105469
,96849000.0,114.51587677001953
2020-10-
08,aapl,116.4000015258789,114.58999633789062,116.25,114.97000122070312,83477200.0,1
14.40641021728516
2020-10-
09,aapl,117.0,114.91999816894531,115.27999877929688,116.97000122070312,100506900.0,
116.3966064453125
2020-10-
12,aapl,125.18000030517578,119.27999877929688,120.05999755859375,124.4000015258789,
240226800.0,123.79019165039062
2020-10-
13,aapl,125.38999938964844,119.6500015258789,125.2699966430664,121.0999984741211,26
2330500.0,120.50635528564453
2020-10-
14,aapl,123.02999877929688,119.62000274658203,121.0,121.19000244140625,150712000.0,
120.5959243774414
2020-10-
15,aapl,121.19999694824219,118.1500015258789,118.72000122070312,120.70999908447266,
112559200.0,120.11827087402344
2020-10-
16,aapl,121.55000305175781,118.80999755859375,121.27999877929688,119.0199966430664,
115393800.0,118.43655395507812
2020-10-
19,aapl,120.41999816894531,115.66000366210938,119.95999908447266,115.9800033569336,
120639300.0,115.41146087646484
2020-10-
20,aapl,118.9800033569336,115.62999725341797,116.19999694824219,117.51000213623047,
124423700.0,116.93396759033203
2020-10-
21,aapl,118.70999908447266,116.44999694824219,116.66999816894531,116.87000274658203
,89946000.0,116.29710388183594
2020-10-
22,aapl,118.04000091552734,114.58999633789062,117.44999694824219,115.75,101988000.0
,115.18258666992188
2020-10-
23,aapl,116.55000305175781,114.27999877929688,116.38999938964844,115.04000091552734
,82572600.0,114.47607421875
2020-10-
26,aapl,116.55000305175781,112.87999725341797,114.01000213623047,115.05000305175781
,111850700.0,114.48602294921875
2020-10-
27,aapl,117.27999877929688,114.54000091552734,115.48999786376953,116.5999984741211,
92276800.0,116.02842712402344
2020-10-
28,aapl,115.43000030517578,111.0999984741211,115.05000305175781,111.19999694824219,
143937800.0,110.65489196777344
2020-10-
29,aapl,116.93000030517578,112.19999694824219,112.37000274658203,115.31999969482422
,146129200.0,114.75469970703125
2020-10-
30,aapl,111.98999786376953,107.72000122070312,111.05999755859375,108.86000061035156
,190272600.0,108.32636260986328
2020-11-
02,aapl,110.68000030517578,107.31999969482422,109.11000061035156,108.7699966430664,
122866900.0,108.23680877685547
2020-11-
03,aapl,111.48999786376953,108.7300033569336,109.66000366210938,110.44000244140625,
107624400.0,109.89862060546875
2020-11-
04,aapl,115.58999633789062,112.3499984741211,114.13999938964844,114.94999694824219,
138235500.0,114.38651275634766
2020-11-
05,aapl,119.62000274658203,116.87000274658203,117.94999694824219,119.02999877929688
,126387100.0,118.4465103149414
2020-11-
06,aapl,119.19999694824219,116.12999725341797,118.31999969482422,118.69000244140625
,114457900.0,118.31195068359375
2020-11-
09,aapl,121.98999786376953,116.05000305175781,120.5,116.31999969482422,154515300.0,
115.94949340820312
2020-11-
10,aapl,117.58999633789062,114.12999725341797,115.55000305175781,115.97000122070312
,138023400.0,115.6006088256836
2020-11-
11,aapl,119.62999725341797,116.44000244140625,117.19000244140625,119.48999786376953
,112295000.0,119.10939025878906
2020-11-
12,aapl,120.52999877929688,118.56999969482422,119.62000274658203,119.20999908447266
,103162300.0,118.83028411865234
2020-11-
13,aapl,119.66999816894531,117.87000274658203,119.44000244140625,119.26000213623047
,81581900.0,118.880126953125
2020-11-
16,aapl,120.98999786376953,118.1500015258789,118.91999816894531,120.30000305175781,
91183000.0,119.91681671142578
2020-11-
17,aapl,120.66999816894531,118.95999908447266,119.55000305175781,119.38999938964844
,74271000.0,119.00971221923828
2020-11-
18,aapl,119.81999969482422,118.0,118.61000061035156,118.02999877929688,76322100.0,1
17.65404510498047
2020-11-
19,aapl,119.05999755859375,116.80999755859375,117.58999633789062,118.63999938964844
,74113000.0,118.2621078491211
2020-11-
20,aapl,118.7699966430664,117.29000091552734,118.63999938964844,117.33999633789062,
73604300.0,116.96623992919922
2020-11-
23,aapl,117.62000274658203,113.75,117.18000030517578,113.8499984741211,127959300.0,
113.48735809326172
2020-11-
24,aapl,115.8499984741211,112.58999633789062,113.91000366210938,115.16999816894531,
113874200.0,114.80315399169922
2020-11-
25,aapl,116.75,115.16999816894531,115.55000305175781,116.02999877929688,76499200.0,
115.66041564941406
2020-11-
27,aapl,117.48999786376953,116.22000122070312,116.56999969482422,116.58999633789062
,46691300.0,116.2186279296875
2020-11-
30,aapl,120.97000122070312,116.80999755859375,116.97000122070312,119.05000305175781
,169410200.0,118.6707992553711
2020-12-
01,aapl,123.47000122070312,120.01000213623047,121.01000213623047,122.72000122070312
,127728200.0,122.32910919189453
2020-12-
02,aapl,123.37000274658203,120.88999938964844,122.0199966430664,123.08000183105469,
89004200.0,122.68795776367188
2020-12-
03,aapl,123.77999877929688,122.20999908447266,123.5199966430664,122.94000244140625,
78967600.0,122.54840850830078
2020-12-
04,aapl,122.86000061035156,121.5199966430664,122.5999984741211,122.25,78260400.0,12
1.86061096191406
2020-12-
07,aapl,124.56999969482422,122.25,122.30999755859375,123.75,86712000.0,123.35582733
154297
2020-12-
08,aapl,124.9800033569336,123.08999633789062,124.37000274658203,124.37999725341797,
82225500.0,123.98381805419922
2020-12-
09,aapl,125.94999694824219,121.0,124.52999877929688,121.77999877929688,115089200.0,
121.39209747314453
2020-12-
10,aapl,123.87000274658203,120.1500015258789,120.5,123.23999786376953,81312200.0,12
2.84745025634766
2020-12-
11,aapl,122.76000213623047,120.55000305175781,122.43000030517578,122.41000366210938
,86939800.0,122.02009582519531
2020-12-
14,aapl,123.3499984741211,121.54000091552734,122.5999984741211,121.77999877929688,7
9184500.0,121.39209747314453
2020-12-
15,aapl,127.9000015258789,124.12999725341797,124.33999633789062,127.87999725341797,
157243700.0,127.47266387939453
2020-12-
16,aapl,128.3699951171875,126.55999755859375,127.41000366210938,127.80999755859375,
98208600.0,127.40289306640625
2020-12-
17,aapl,129.5800018310547,128.0399932861328,128.89999389648438,128.6999969482422,94
359800.0,128.29005432128906
2020-12-
18,aapl,129.10000610351562,126.12000274658203,128.9600067138672,126.66000366210938,
192541500.0,126.25656127929688
2020-12-
21,aapl,128.30999755859375,123.44999694824219,125.0199966430664,128.22999572753906,
121251600.0,127.82154846191406
2020-12-
22,aapl,134.41000366210938,129.64999389648438,131.61000061035156,131.8800048828125,
168904800.0,131.45993041992188
2020-12-
23,aapl,132.42999267578125,130.77999877929688,132.16000366210938,130.9600067138672,
88223700.0,130.54286193847656
2020-12-
24,aapl,133.4600067138672,131.10000610351562,131.32000732421875,131.97000122070312,
54930100.0,131.5496368408203
2020-12-
28,aapl,137.33999633789062,133.50999450683594,133.99000549316406,136.69000244140625
,124486200.0,136.25460815429688
2020-12-
29,aapl,138.7899932861328,134.33999633789062,138.0500030517578,134.8699951171875,12
1047300.0,134.44039916992188
2020-12-
30,aapl,135.99000549316406,133.39999389648438,135.5800018310547,133.72000122070312,
96452100.0,133.2940673828125
2020-12-
31,aapl,134.74000549316406,131.72000122070312,134.0800018310547,132.69000244140625,
99116600.0,132.26734924316406
2020-01-
02,sq,64.05000305175781,62.95000076293945,62.9900016784668,63.83000183105469,526470
0,63.83000183105469
2020-01-
03,sq,63.27000045776367,62.33000183105469,62.59000015258789,63.0,5087100,63.0
2020-01-
06,sq,62.58000183105469,61.130001068115234,61.36000061035156,62.56999969482422,5905
200,62.56999969482422
2020-01-
07,sq,65.48999786376953,63.65999984741211,64.56999969482422,64.58999633789062,10368
200,64.58999633789062
2020-01-
08,sq,68.0,64.1500015258789,64.55999755859375,67.5999984741211,11899200,67.59999847
41211
2020-01-
09,sq,68.30999755859375,66.69999694824219,68.22000122070312,67.93000030517578,87391
00,67.93000030517578
2020-01-
10,sq,69.51000213623047,67.88999938964844,68.45999908447266,67.98999786376953,67049
00,67.98999786376953
2020-01-
13,sq,69.05000305175781,67.81999969482422,68.23999786376953,68.66000366210938,97638
00,68.66000366210938
2020-01-
14,sq,69.27999877929688,68.0999984741211,68.98999786376953,68.16999816894531,607640
0,68.16999816894531
2020-01-
15,sq,71.0,68.5,68.54000091552734,70.36000061035156,9214600,70.36000061035156
2020-01-
16,sq,71.0,69.19000244140625,70.94999694824219,69.5199966430664,6066600,69.51999664
30664
2020-01-
17,sq,70.30000305175781,69.19000244140625,69.83999633789062,69.37999725341797,49602
00,69.37999725341797
2020-01-
21,sq,69.62000274658203,68.30999755859375,69.19999694824219,68.30999755859375,49129
00,68.30999755859375
2020-01-
22,sq,70.0469970703125,68.69000244140625,68.91999816894531,68.69000244140625,491650
0,68.69000244140625
2020-01-
23,sq,69.44000244140625,67.55000305175781,68.86000061035156,69.29000091552734,45527
00,69.29000091552734
2020-01-
24,sq,71.91999816894531,70.0199966430664,70.62999725341797,71.13999938964844,109767
00,71.13999938964844
2020-01-
27,sq,72.44999694824219,68.33999633789062,68.38999938964844,71.05000305175781,11085
100,71.05000305175781
2020-01-
28,sq,74.9800033569336,71.02999877929688,71.47000122070312,74.80000305175781,155972
00,74.80000305175781
2020-01-
29,sq,77.06999969482422,74.23999786376953,74.5,76.16000366210938,11946800,76.160003
66210938
2020-01-
30,sq,76.38999938964844,74.05999755859375,75.41999816894531,76.0999984741211,873000
0,76.0999984741211
2020-01-
31,sq,76.37999725341797,74.33000183105469,75.80000305175781,74.69000244140625,75142
00,74.69000244140625
2020-02-
03,sq,79.80500030517578,74.5999984741211,74.88999938964844,79.80000305175781,151819
00,79.80000305175781
2020-02-
04,sq,81.68000030517578,79.25,79.9000015258789,80.9000015258789,10405800,80.9000015
258789
2020-02-
05,sq,82.0999984741211,77.83999633789062,81.9800033569336,78.25,10671600,78.25
2020-02-
06,sq,79.19999694824219,77.8219985961914,78.66000366210938,78.51000213623047,617230
0,78.51000213623047
2020-02-
07,sq,80.0,77.33999633789062,77.80000305175781,78.86000061035156,4650600,78.8600006
1035156
2020-02-
10,sq,80.62000274658203,78.9000015258789,79.5999984741211,80.16999816894531,4150200
,80.16999816894531
2020-02-
11,sq,81.44999694824219,79.61000061035156,80.55999755859375,79.87999725341797,39728
00,79.87999725341797
2020-02-
12,sq,80.90599822998047,79.61000061035156,80.01000213623047,80.0,3574900,80.0
2020-02-
13,sq,82.54000091552734,79.08000183105469,79.30000305175781,80.98999786376953,68721
00,80.98999786376953
2020-02-
14,sq,82.58999633789062,81.01000213623047,81.38999938964844,81.86000061035156,50732
00,81.86000061035156
2020-02-
18,sq,82.9800033569336,81.35099792480469,81.68000030517578,82.41999816894531,472380
0,82.41999816894531
2020-02-
19,sq,86.4800033569336,82.93000030517578,83.01000213623047,85.23999786376953,911500
0,85.23999786376953
2020-02-
20,sq,87.25,80.30000305175781,85.2300033569336,85.69999694824219,12070000,85.699996
94824219
2020-02-
21,sq,86.20999908447266,82.7249984741211,85.62999725341797,83.48999786376953,773970
0,83.48999786376953
2020-02-
24,sq,80.84500122070312,76.06999969482422,76.56999969482422,80.20999908447266,11071
500,80.20999908447266
2020-02-
25,sq,81.4000015258789,75.79000091552734,80.73999786376953,77.05000305175781,942530
0,77.05000305175781
2020-02-
26,sq,79.0780029296875,76.0,77.68000030517578,76.58999633789062,11164000,76.5899963
3789062
2020-02-
27,sq,85.93499755859375,79.05000305175781,81.38999938964844,79.30999755859375,35935
000,79.30999755859375
2020-02-
28,sq,84.1500015258789,76.41999816894531,76.44000244140625,83.33000183105469,234614
00,83.33000183105469
2020-03-
02,sq,84.41999816894531,79.56999969482422,82.80000305175781,80.66999816894531,17800
000,80.66999816894531
2020-03-
03,sq,80.5999984741211,75.80999755859375,80.48999786376953,78.83999633789062,180497
00,78.83999633789062
2020-03-
04,sq,79.48999786376953,75.81999969482422,78.3499984741211,79.26000213623047,133746
00,79.26000213623047
2020-03-
05,sq,79.0199966430664,75.66000366210938,77.77999877929688,76.31999969482422,112694
00,76.31999969482422
2020-03-
06,sq,75.94000244140625,70.2699966430664,75.02999877929688,73.08999633789062,164094
00,73.08999633789062
2020-03-
09,sq,67.41000366210938,63.33000183105469,67.20999908447266,65.7300033569336,164184
00,65.7300033569336
2020-03-
10,sq,68.55999755859375,63.369998931884766,68.31999969482422,67.23999786376953,1180
6900,67.23999786376953
2020-03-
11,sq,66.3499984741211,60.81999969482422,66.3499984741211,62.439998626708984,136187
00,62.439998626708984
2020-03-
12,sq,58.04499816894531,52.970001220703125,55.0,53.56999969482422,19529200,53.56999
969482422
2020-03-
13,sq,57.790000915527344,52.310001373291016,56.7400016784668,57.77000045776367,1466
6100,57.77000045776367
2020-03-16,sq,49.25,40.0,49.25,41.27000045776367,27721300,41.27000045776367
2020-03-
17,sq,45.29199981689453,39.0,43.790000915527344,44.72999954223633,22695600,44.72999
954223633
2020-03-
18,sq,42.08100128173828,32.33000183105469,41.029998779296875,39.5,27154600,39.5
2020-03-19,sq,47.41999816894531,37.0,40.18000030517578,40.0,24555600,40.0
2020-03-
20,sq,43.84000015258789,37.79999923706055,41.849998474121094,38.09000015258789,2689
6800,38.09000015258789
2020-03-
23,sq,40.54999923706055,36.11000061035156,38.470001220703125,40.0099983215332,21783
400,40.0099983215332
2020-03-
24,sq,48.880001068115234,42.560001373291016,43.5,46.310001373291016,26174700,46.310
001373291016
2020-03-
25,sq,58.099998474121094,49.529998779296875,50.290000915527344,52.38999938964844,34
929300,52.38999938964844
2020-03-
26,sq,59.25,53.779998779296875,53.790000915527344,56.029998779296875,23610400,56.02
9998779296875
2020-03-
27,sq,54.41699981689453,51.47999954223633,54.0,53.34000015258789,14655600,53.340000
15258789
2020-03-
30,sq,55.439998626708984,51.529998779296875,52.900001525878906,55.0,12054300,55.0
2020-03-
31,sq,55.2400016784668,51.1349983215332,54.689998626708984,52.380001068115234,18349
400,52.380001068115234
2020-04-
01,sq,50.0099983215332,46.04999923706055,49.779998779296875,46.810001373291016,1659
6400,46.810001373291016
2020-04-
02,sq,48.029998779296875,45.0,46.33000183105469,45.880001068115234,12871500,45.8800
01068115234
2020-04-
03,sq,46.68000030517578,42.33000183105469,46.02000045776367,43.720001220703125,1874
8600,43.720001220703125
2020-04-
06,sq,51.099998474121094,46.189998626708984,47.220001220703125,50.41999816894531,25
521700,50.41999816894531
2020-04-
07,sq,54.90999984741211,49.70000076293945,54.779998779296875,50.310001373291016,171
05000,50.310001373291016
2020-04-
08,sq,57.75,51.810001373291016,51.810001373291016,57.040000915527344,24785100,57.04
0000915527344
2020-04-
09,sq,64.94000244140625,58.5,58.880001068115234,59.209999084472656,30870900,59.2099
99084472656
2020-04-
13,sq,60.099998474121094,56.119998931884766,60.099998474121094,59.41999816894531,15
199500,59.41999816894531
2020-04-
14,sq,62.61000061035156,59.6150016784668,60.02000045776367,62.40999984741211,179055
00,62.40999984741211
2020-04-
15,sq,61.7599983215332,59.33000183105469,59.66999816894531,61.380001068115234,12468
800,61.380001068115234
2020-04-
16,sq,59.29999923706055,56.630001068115234,58.099998474121094,57.31999969482422,198
79200,57.31999969482422
2020-04-
17,sq,61.439998626708984,58.70000076293945,59.5,61.09000015258789,14044800,61.09000
015258789
2020-04-
20,sq,63.59000015258789,59.150001525878906,59.439998626708984,61.060001373291016,14
342400,61.060001373291016
2020-04-
21,sq,60.439998626708984,56.86000061035156,60.0,57.400001525878906,15333900,57.4000
01525878906
2020-04-
22,sq,61.25,58.0099983215332,59.349998474121094,60.959999084472656,13444900,60.9599
99084472656
2020-04-
23,sq,63.5,60.92100143432617,61.310001373291016,61.81999969482422,13098800,61.81999
969482422
2020-04-
24,sq,62.560001373291016,61.040000915527344,62.22999954223633,62.0099983215332,9625
000,62.0099983215332
2020-04-
27,sq,64.23999786376953,61.810001373291016,63.61000061035156,63.54999923706055,1024
1700,63.54999923706055
2020-04-
28,sq,65.0250015258789,60.900001525878906,64.16999816894531,61.75,11852100,61.75
2020-04-
29,sq,66.72000122070312,63.38999938964844,63.439998626708984,65.7699966430664,14387
300,65.7699966430664
2020-04-
30,sq,66.88999938964844,64.72000122070312,65.0,65.13999938964844,10525900,65.139999
38964844
2020-05-
01,sq,63.90999984741211,61.439998626708984,62.84000015258789,63.0,10042400,63.0
2020-05-
04,sq,64.16999816894531,61.09000015258789,61.34000015258789,63.689998626708984,7556
900,63.689998626708984
2020-05-
05,sq,68.58999633789062,65.20999908447266,66.0,66.69000244140625,12011500,66.690002
44140625
2020-05-
06,sq,69.80999755859375,67.12000274658203,67.31999969482422,68.0999984741211,162029
00,68.0999984741211
2020-05-
07,sq,76.80000305175781,69.58000183105469,69.86000061035156,74.62000274658203,31027
000,74.62000274658203
2020-05-
08,sq,76.4000015258789,72.0,72.04000091552734,76.05000305175781,20030600,76.0500030
5175781
2020-05-
11,sq,75.90299987792969,74.36000061035156,75.69999694824219,74.9000015258789,127206
00,74.9000015258789
2020-05-
12,sq,77.38999938964844,74.30999755859375,76.0,75.20999908447266,17015500,75.209999
08447266
2020-05-
13,sq,75.80000305175781,70.81999969482422,75.31999969482422,73.79000091552734,13970
100,73.79000091552734
2020-05-
14,sq,78.25,71.06999969482422,72.16999816894531,78.19999694824219,16038900,78.19999
694824219
2020-05-
15,sq,81.12999725341797,76.6500015258789,77.75,80.26000213623047,16312000,80.260002
13623047
2020-05-
18,sq,81.3499984741211,76.44000244140625,78.69999694824219,76.62999725341797,162155
00,76.62999725341797
2020-05-19,sq,82.13999938964844,76.25,76.44999694824219,79.25,14225500,79.25
2020-05-
20,sq,83.0999984741211,80.5199966430664,81.5,82.04000091552734,10152200,82.04000091
552734
2020-05-
21,sq,81.69999694824219,78.76000213623047,79.5,81.48999786376953,10082100,81.489997
86376953
2020-05-
22,sq,82.48999786376953,80.83000183105469,81.2300033569336,81.48999786376953,626200
0,81.48999786376953
2020-05-
26,sq,84.08999633789062,80.5,83.9800033569336,80.79000091552734,9682800,80.79000091
552734
2020-05-
27,sq,81.13999938964844,76.0199966430664,80.04000091552734,81.0199966430664,1163710
0,81.0199966430664
2020-05-
28,sq,82.31999969482422,79.0,81.0199966430664,79.62000274658203,9939400,79.62000274
658203
2020-05-
29,sq,81.94999694824219,79.33999633789062,79.7300033569336,81.08000183105469,832550
0,81.08000183105469
2020-06-
01,sq,83.41999816894531,80.12000274658203,81.0,82.72000122070312,8709700,82.7200012
2070312
2020-06-
02,sq,88.2699966430664,82.37999725341797,82.95999908447266,88.0,18364200,88.0
2020-06-
03,sq,92.55000305175781,87.08999633789062,88.0,91.97000122070312,17089200,91.970001
22070312
2020-06-
04,sq,92.95999908447266,86.19000244140625,90.95999908447266,87.72000122070312,13368
100,87.72000122070312
2020-06-
05,sq,91.44999694824219,88.06700134277344,90.0,89.93000030517578,11127700,89.930000
30517578
2020-06-
08,sq,91.2300033569336,88.02999877929688,90.5,89.62000274658203,8751100,89.62000274
658203
2020-06-
09,sq,91.65399932861328,87.87000274658203,89.0199966430664,89.52999877929688,774900
0,89.52999877929688
2020-06-
10,sq,92.97000122070312,89.5,90.26000213623047,91.91000366210938,9486700,91.9100036
6210938
2020-06-
11,sq,90.0,85.7699966430664,87.75,86.08999633789062,14754700,86.08999633789062
2020-06-
12,sq,89.18000030517578,84.25,89.0199966430664,86.72000122070312,9937300,86.7200012
2070312
2020-06-
15,sq,91.30000305175781,84.05999755859375,84.79000091552734,91.0,9813000,91.0
2020-06-
16,sq,95.86799621582031,92.55999755859375,93.06999969482422,94.73999786376953,13026
400,94.73999786376953
2020-06-
17,sq,100.0,94.69999694824219,94.77999877929688,97.02999877929688,17113700,97.02999
877929688
2020-06-
18,sq,98.6500015258789,95.81999969482422,97.0,98.2699966430664,8766900,98.269996643
0664
2020-06-
19,sq,102.26000213623047,97.91999816894531,100.0999984741211,97.9800033569336,13879
800,97.9800033569336
2020-06-
22,sq,105.45999908447266,99.25,99.73999786376953,104.22000122070312,17117000,104.22
000122070312
2020-06-23,sq,106.36000061035156,103.05000305175781,105.0,104.75,14042800,104.75
2020-06-
24,sq,105.7490005493164,98.93000030517578,104.0,100.87999725341797,13250400,100.879
99725341797
2020-06-
25,sq,106.1500015258789,101.28600311279297,102.45999908447266,104.77999877929688,13
569800,104.77999877929688
2020-06-
26,sq,107.83999633789062,102.51799774169922,105.02999877929688,104.30000305175781,1
9759100,104.30000305175781
2020-06-
29,sq,105.27999877929688,101.22000122070312,105.1500015258789,103.68000030517578,92
10800,103.68000030517578
2020-06-
30,sq,105.30000305175781,102.88800048828125,103.5,104.94000244140625,7605100,104.94
000244140625
2020-07-
01,sq,117.12999725341797,106.54000091552734,106.91999816894531,115.9000015258789,22
480900,115.9000015258789
2020-07-
02,sq,118.77999877929688,113.2300033569336,118.0,113.38999938964844,15066300,113.38
999938964844
2020-07-
06,sq,128.36000061035156,118.02999877929688,118.79000091552734,118.97000122070312,3
4424000,118.97000122070312
2020-07-
07,sq,129.83999633789062,120.02999877929688,121.19999694824219,125.5999984741211,28
573900,125.5999984741211
2020-07-
08,sq,133.42999267578125,127.0,127.19999694824219,133.35000610351562,25627400,133.3
5000610351562
2020-07-
09,sq,133.80999755859375,127.66999816894531,132.5399932861328,129.38999938964844,21
959300,129.38999938964844
2020-07-
10,sq,129.60000610351562,125.25499725341797,128.38999938964844,128.0500030517578,11
260800,128.0500030517578
2020-07-
13,sq,133.24000549316406,116.66999816894531,131.0500030517578,118.6500015258789,184
89500,118.6500015258789
2020-07-
14,sq,121.85399627685547,111.13999938964844,118.58999633789062,121.23999786376953,1
7175100,121.23999786376953
2020-07-
15,sq,124.4800033569336,117.66000366210938,124.01000213623047,122.19999694824219,96
06900,122.19999694824219
2020-07-
16,sq,123.30000305175781,117.55000305175781,119.94000244140625,119.94999694824219,1
1827600,119.94999694824219
2020-07-
17,sq,122.37999725341797,118.58999633789062,120.9800033569336,120.7300033569336,696
1700,120.7300033569336
2020-07-
20,sq,129.4600067138672,120.52999877929688,121.26000213623047,128.38999938964844,12
424000,128.38999938964844
2020-07-
21,sq,130.8000030517578,125.06999969482422,129.9499969482422,126.98999786376953,107
77800,126.98999786376953
2020-07-
22,sq,131.7100067138672,127.05999755859375,127.48999786376953,129.17999267578125,84
37500,129.17999267578125
2020-07-
23,sq,129.8489990234375,121.31999969482422,127.73999786376953,122.93000030517578,11
010200,122.93000030517578
2020-07-
24,sq,122.91000366210938,117.0,119.88999938964844,121.41000366210938,8060000,121.41
000366210938
2020-07-
27,sq,126.7699966430664,122.33999633789062,124.62000274658203,125.75,9685700,125.75
2020-07-
28,sq,127.52999877929688,123.31999969482422,125.19999694824219,123.51000213623047,7
126100,123.51000213623047
2020-07-
29,sq,128.9499969482422,124.9000015258789,125.13999938964844,128.5500030517578,8693
400,128.5500030517578
2020-07-
30,sq,131.3699951171875,125.33000183105469,128.5399932861328,129.1300048828125,1019
2300,129.1300048828125
2020-07-
31,sq,131.89999389648438,127.36000061035156,131.33999633789062,129.85000610351562,8
599700,129.85000610351562
2020-08-
03,sq,136.13499450683594,130.25999450683594,130.25999450683594,134.8000030517578,11
472600,134.8000030517578
2020-08-
04,sq,137.8000030517578,133.60000610351562,135.8800048828125,136.8300018310547,1087
0300,136.8300018310547
2020-08-
05,sq,158.42999267578125,146.1999969482422,153.16000366210938,146.5500030517578,395
07000,146.5500030517578
2020-08-
06,sq,155.88999938964844,149.1199951171875,149.75999450683594,154.0,19352800,154.0
2020-08-
07,sq,153.83999633789062,143.35000610351562,151.50999450683594,147.22000122070312,1
5577300,147.22000122070312
2020-08-
10,sq,147.82000732421875,138.66000366210938,147.52999877929688,139.33999633789062,1
3066300,139.33999633789062
2020-08-
11,sq,142.947998046875,135.02999877929688,137.94000244140625,138.25,13157100,138.25
2020-08-
12,sq,143.4199981689453,137.69000244140625,140.00999450683594,139.02000427246094,10
596900,139.02000427246094
2020-08-
13,sq,145.50999450683594,140.1999969482422,140.89999389648438,143.19000244140625,98
35000,143.19000244140625
2020-08-
14,sq,144.0,139.72999572753906,143.88999938964844,141.9600067138672,6654700,141.960
0067138672
2020-08-
17,sq,153.67999267578125,143.17999267578125,144.49000549316406,152.47999572753906,1
3280500,152.47999572753906
2020-08-
18,sq,153.19000244140625,147.41200256347656,151.97000122070312,151.0399932861328,85
23400,151.0399932861328
2020-08-
19,sq,152.35499572753906,148.55999755859375,151.22000122070312,150.3699951171875,65
39900,150.3699951171875
2020-08-
20,sq,158.10000610351562,149.82000732421875,150.1699981689453,155.86000061035156,12
428100,155.86000061035156
2020-08-
21,sq,159.47000122070312,153.1199951171875,156.39999389648438,155.10000610351562,86
30500,155.10000610351562
2020-08-
24,sq,159.0,150.97999572753906,159.0,151.7899932861328,8807700,151.7899932861328
2020-08-25,sq,155.74000549316406,149.0,151.8000030517578,155.0,6429400,155.0
2020-08-
26,sq,158.69000244140625,151.72999572753906,156.08999633789062,153.74000549316406,7
689900,153.74000549316406
2020-08-
27,sq,161.5399932861328,155.5,156.8699951171875,155.61000061035156,11617200,155.610
00061035156
2020-08-
28,sq,159.14999389648438,154.05999755859375,159.14999389648438,155.92999267578125,6
292000,155.92999267578125
2020-08-
31,sq,160.77499389648438,156.02000427246094,157.0,159.55999755859375,7630200,159.55
999755859375
2020-09-
01,sq,170.4600067138672,162.0,164.80999755859375,166.66000366210938,12306400,166.66
000366210938
2020-09-
02,sq,170.61000061035156,158.11000061035156,170.60000610351562,162.8800048828125,11
214800,162.8800048828125
2020-09-
03,sq,157.22999572753906,149.50999450683594,157.0,152.86000061035156,16421200,152.8
6000061035156
2020-09-
04,sq,152.22000122070312,134.0,149.6300048828125,146.38999938964844,17995200,146.38
999938964844
2020-09-
08,sq,146.13999938964844,136.88999938964844,137.00999450683594,139.11000061035156,1
0681400,139.11000061035156
2020-09-
09,sq,145.64999389648438,139.25,145.64999389648438,144.2100067138672,9463600,144.21
00067138672
2020-09-
10,sq,148.5449981689453,139.82000732421875,147.02000427246094,141.07000732421875,67
11500,141.07000732421875
2020-09-
11,sq,143.91000366210938,134.25999450683594,143.91000366210938,137.4499969482422,84
28400,137.4499969482422
2020-09-
14,sq,145.39999389648438,138.80999755859375,140.07000732421875,144.39999389648438,7
754800,144.39999389648438
2020-09-15,sq,158.5,146.1300048828125,146.1300048828125,154.5,18550000,154.5
2020-09-
16,sq,159.0,149.8800048828125,155.1999969482422,151.0500030517578,10200500,151.0500
030517578
2020-09-
17,sq,147.69000244140625,142.24000549316406,146.27000427246094,145.63999938964844,1
1972200,145.63999938964844
2020-09-
18,sq,149.1300048828125,141.63999938964844,147.3699951171875,145.00999450683594,888
6600,145.00999450683594
2020-09-
21,sq,151.97999572753906,139.30999755859375,140.4199981689453,151.1199951171875,126
62700,151.1199951171875
2020-09-
22,sq,156.33999633789062,148.58999633789062,152.82000732421875,155.58999633789062,1
1189700,155.58999633789062
2020-09-
23,sq,157.97999572753906,147.8000030517578,155.8699951171875,149.58999633789062,886
7000,149.58999633789062
2020-09-
24,sq,155.92300415039062,148.0,151.00999450683594,152.30999755859375,13213900,152.3
0999755859375
2020-09-
25,sq,158.97999572753906,151.75100708007812,153.05999755859375,157.72000122070312,8
782800,157.72000122070312
2020-09-
28,sq,164.5,158.22999572753906,160.49000549316406,160.75999450683594,10287100,160.7
5999450683594
2020-09-
29,sq,167.55999755859375,163.1300048828125,164.0,164.80999755859375,12079900,164.80
999755859375
2020-09-
30,sq,166.19000244140625,161.22999572753906,164.47000122070312,162.5500030517578,65
61200,162.5500030517578
2020-10-
01,sq,168.61000061035156,164.5800018310547,166.13999938964844,168.49000549316406,67
23500,168.49000549316406
2020-10-
02,sq,171.24000549316406,163.80099487304688,164.0500030517578,169.61000061035156,11
160200,169.61000061035156
2020-10-
05,sq,181.88999938964844,171.5,172.42999267578125,180.9199981689453,16666700,180.91
99981689453
2020-10-
06,sq,182.24000549316406,172.61000061035156,180.1300048828125,175.33999633789062,12
544000,175.33999633789062
2020-10-
07,sq,182.75,179.02000427246094,180.61000061035156,180.17999267578125,7119300,180.1
7999267578125
2020-10-
08,sq,185.3699951171875,181.72000122070312,183.17999267578125,183.5,7133400,183.5
2020-10-
09,sq,188.74000549316406,183.72999572753906,185.1199951171875,187.27999877929688,67
19700,187.27999877929688
2020-10-
12,sq,191.94000244140625,184.25999450683594,190.67999267578125,185.1699981689453,79
64700,185.1699981689453
2020-10-
13,sq,191.36000061035156,186.0,186.80999755859375,190.47000122070312,6399900,190.47
000122070312
2020-10-
14,sq,193.44000244140625,185.11000061035156,191.58999633789062,187.49000549316406,6
165800,187.49000549316406
2020-10-
15,sq,188.67999267578125,181.1999969482422,182.60000610351562,188.60000610351562,68
10100,188.60000610351562
2020-10-
16,sq,192.83999633789062,184.6999969482422,191.67999267578125,186.35000610351562,52
92800,186.35000610351562
2020-10-
19,sq,191.39999389648438,185.91000366210938,188.11000061035156,186.9600067138672,54
54000,186.9600067138672
2020-10-
20,sq,189.6999969482422,184.3300018310547,188.10000610351562,185.74000549316406,487
6000,185.74000549316406
2020-10-
21,sq,184.74000549316406,175.58999633789062,183.5500030517578,177.82000732421875,10
477200,177.82000732421875
2020-10-
22,sq,181.97999572753906,173.61000061035156,178.5,175.92999267578125,6681600,175.92
999267578125
2020-10-
23,sq,177.7899932861328,173.33999633789062,177.5,176.77000427246094,4167600,176.770
00427246094
2020-10-
26,sq,176.86000061035156,166.77000427246094,175.00999450683594,169.88999938964844,6
489400,169.88999938964844
2020-10-
27,sq,176.25999450683594,169.25999450683594,175.30999755859375,171.02000427246094,6
937600,171.02000427246094
2020-10-
28,sq,168.94000244140625,164.4499969482422,166.58999633789062,167.1300048828125,542
0300,167.1300048828125
2020-10-
29,sq,172.0800018310547,168.11000061035156,170.0800018310547,169.86000061035156,443
1800,169.86000061035156
2020-10-
30,sq,167.39700317382812,152.42999267578125,166.49000549316406,154.8800048828125,14
936400,154.8800048828125
2020-11-
02,sq,161.24000549316406,152.10000610351562,158.0,155.22999572753906,8753600,155.22
999572753906
2020-11-
03,sq,161.0500030517578,151.10000610351562,153.22000122070312,158.2100067138672,800
1400,158.2100067138672
2020-11-
04,sq,171.36000061035156,162.14999389648438,166.3800048828125,171.2899932861328,776
0600,171.2899932861328
2020-11-
05,sq,177.2899932861328,172.64999389648438,177.10000610351562,175.22999572753906,15
519700,175.22999572753906
2020-11-
06,sq,201.3300018310547,182.99000549316406,185.24000549316406,198.0800018310547,270
88300,198.0800018310547
2020-11-
09,sq,197.0,181.8300018310547,191.30499267578125,184.0800018310547,14986000,184.080
0018310547
2020-11-
10,sq,183.4600067138672,167.11000061035156,182.3699951171875,172.0,14840000,172.0
2020-11-
11,sq,184.0,177.6999969482422,179.64999389648438,183.4199981689453,9040800,183.4199
981689453
2020-11-
12,sq,185.19000244140625,177.0,184.25999450683594,178.50999450683594,9138900,178.50
999450683594
2020-11-
13,sq,180.89999389648438,175.5,180.60000610351562,177.19000244140625,6955400,177.19
000244140625
2020-11-
16,sq,179.22000122070312,173.00999450683594,175.8300018310547,179.16000366210938,74
28200,179.16000366210938
2020-11-
17,sq,190.74000549316406,180.1199951171875,180.1199951171875,187.89999389648438,111
40700,187.89999389648438
2020-11-
18,sq,187.5,182.27000427246094,187.49000549316406,185.5399932861328,5627300,185.539
9932861328
2020-11-
19,sq,194.00999450683594,185.74000549316406,190.77999877929688,191.66000366210938,1
2280100,191.66000366210938
2020-11-
20,sq,200.99000549316406,191.5500030517578,193.69000244140625,195.97000122070312,10
935100,195.97000122070312
2020-11-
23,sq,209.36000061035156,199.27000427246094,200.11000061035156,207.77999877929688,1
2509600,207.77999877929688
2020-11-
24,sq,208.0399932861328,199.5500030517578,208.0,202.89999389648438,12288900,202.899
99389648438
2020-11-
25,sq,214.52000427246094,204.57000732421875,207.4499969482422,212.9199981689453,129
48100,212.9199981689453
2020-11-
27,sq,215.0,205.89999389648438,215.0,212.52000427246094,6526000,212.52000427246094
2020-11-
30,sq,213.5399932861328,200.22999572753906,213.0,210.9600067138672,14091100,210.960
0067138672
2020-12-01,sq,212.9499969482422,200.5,212.55999755859375,203.0,10795900,203.0
2020-12-
02,sq,204.05999755859375,195.1300048828125,200.1300048828125,202.0,10483700,202.0
2020-12-
03,sq,208.69000244140625,204.0500030517578,207.0,205.52999877929688,6918200,205.529
99877929688
2020-12-
04,sq,209.75,203.5800018310547,206.2899932861328,208.14999389648438,6566200,208.149
99389648438
2020-12-
07,sq,213.66200256347656,208.25,209.7899932861328,212.5800018310547,5895300,212.580
0018310547
2020-12-
08,sq,213.89999389648438,208.25,213.3300018310547,213.00999450683594,5373200,213.00
999450683594
2020-12-
09,sq,220.5,205.00999450683594,213.9600067138672,207.0399932861328,11133000,207.039
9932861328
2020-12-
10,sq,217.61000061035156,203.57000732421875,205.38999938964844,217.25,7919200,217.2
5
2020-12-
11,sq,222.1999969482422,213.1699981689453,218.25999450683594,216.58999633789062,791
4600,216.58999633789062
2020-12-
14,sq,220.42999267578125,214.50100708007812,218.00999450683594,215.86000061035156,7
379000,215.86000061035156
2020-12-
15,sq,221.72000122070312,216.72999572753906,218.4149932861328,219.99000549316406,57
13600,219.99000549316406
2020-12-
16,sq,227.9600067138672,220.02999877929688,223.86000061035156,227.0800018310547,821
6500,227.0800018310547
2020-12-
17,sq,237.08999633789062,227.6999969482422,230.0,230.74000549316406,10440100,230.74
000549316406
2020-12-
18,sq,236.3699951171875,231.10000610351562,235.0,235.4499969482422,8099500,235.4499
969482422
2020-12-
21,sq,241.85000610351562,232.25999450683594,236.08999633789062,233.5,11155400,233.5
2020-12-
22,sq,243.3800048828125,236.0,236.5,241.5800018310547,9414200,241.5800018310547
2020-12-
23,sq,241.82000732421875,230.5800018310547,241.36000061035156,230.67999267578125,13
482700,230.67999267578125
2020-12-
24,sq,236.0,225.89999389648438,234.22999572753906,228.27999877929688,8411200,228.27
999877929688
2020-12-
28,sq,232.9499969482422,219.64999389648438,232.3800048828125,223.33999633789062,116
40000,223.33999633789062
2020-12-
29,sq,224.58999633789062,208.80999755859375,223.8800048828125,214.0,15453100,214.0
2020-12-
30,sq,221.50999450683594,214.06700134277344,215.94000244140625,221.0399932861328,98
37000,221.0399932861328
2020-12-
31,sq,219.4499969482422,214.4199981689453,217.7100067138672,217.63999938964844,6872
400,217.63999938964844
2020-01-
02,amzn,1898.010009765625,1864.1500244140625,1875.0,1898.010009765625,4029000,1898.
010009765625
2020-01-
03,amzn,1886.199951171875,1864.5,1864.5,1874.969970703125,3764400,1874.969970703125
2020-01-
06,amzn,1903.68994140625,1860.0,1860.0,1902.8800048828125,4061800,1902.880004882812
5
2020-01-
07,amzn,1913.8900146484375,1892.0400390625,1904.5,1906.8599853515625,4044900,1906.8
599853515625
2020-01-
08,amzn,1911.0,1886.43994140625,1898.0400390625,1891.969970703125,3508000,1891.9699
70703125
2020-01-
09,amzn,1917.8199462890625,1895.800048828125,1909.8900146484375,1901.050048828125,3
167300,1901.050048828125
2020-01-
10,amzn,1906.93994140625,1880.0,1905.3699951171875,1883.1600341796875,2853700,1883.
1600341796875
2020-01-
13,amzn,1898.0,1880.800048828125,1891.31005859375,1891.300048828125,2780800,1891.30
0048828125
2020-01-
14,amzn,1887.1099853515625,1858.550048828125,1885.8800048828125,1869.43994140625,34
40900,1869.43994140625
2020-01-
15,amzn,1878.8599853515625,1855.0899658203125,1872.25,1862.02001953125,2896600,1862
.02001953125
2020-01-
16,amzn,1885.5899658203125,1866.02001953125,1882.989990234375,1877.93994140625,2659
500,1877.93994140625
2020-01-
17,amzn,1886.6400146484375,1857.25,1885.8900146484375,1864.719970703125,3997300,186
4.719970703125
2020-01-21,amzn,1894.27001953125,1860.0,1865.0,1892.0,3707800,1892.0
2020-01-
22,amzn,1902.5,1883.3399658203125,1896.0899658203125,1887.4599609375,3216300,1887.4
599609375
2020-01-
23,amzn,1889.97998046875,1872.760009765625,1885.1099853515625,1884.5799560546875,24
84600,1884.5799560546875
2020-01-
24,amzn,1894.989990234375,1847.43994140625,1891.3699951171875,1861.6400146484375,37
66200,1861.6400146484375
2020-01-
27,amzn,1841.0,1815.3399658203125,1820.0,1828.3399658203125,3528500,1828.3399658203
125
2020-01-28,amzn,1858.1099853515625,1830.02001953125,1840.5,1853.25,2808000,1853.25
2020-01-29,amzn,1874.75,1855.02001953125,1864.0,1858.0,2088000,1858.0
2020-01-
30,amzn,1872.8699951171875,1850.6099853515625,1858.0,1870.6800537109375,6327400,187
0.6800537109375
2020-01-
31,amzn,2055.719970703125,2002.27001953125,2051.469970703125,2008.719970703125,1556
7300,2008.719970703125
2020-02-
03,amzn,2048.5,2000.25,2010.5999755859375,2004.199951171875,5891700,2004.1999511718
75
2020-02-
04,amzn,2059.800048828125,2015.3699951171875,2029.8800048828125,2049.669921875,5289
300,2049.669921875
2020-02-
05,amzn,2071.02001953125,2032.0,2071.02001953125,2039.8699951171875,4376200,2039.86
99951171875
2020-02-
06,amzn,2056.300048828125,2024.800048828125,2041.02001953125,2050.22998046875,31830
00,2050.22998046875
2020-02-
07,amzn,2098.530029296875,2038.0999755859375,2041.989990234375,2079.280029296875,50
95300,2079.280029296875
2020-02-
10,amzn,2135.60009765625,2084.9599609375,2085.010009765625,2133.909912109375,505620
0,2133.909912109375
2020-02-
11,amzn,2185.949951171875,2136.0,2150.89990234375,2150.800048828125,5746000,2150.80
0048828125
2020-02-12,amzn,2180.25,2155.2900390625,2163.199951171875,2160.0,3334300,2160.0
2020-02-
13,amzn,2170.280029296875,2142.0,2144.989990234375,2149.8701171875,3031800,2149.870
1171875
2020-02-
14,amzn,2159.0400390625,2125.889892578125,2155.679931640625,2134.8701171875,2606200
,2134.8701171875
2020-02-
18,amzn,2166.070068359375,2124.110107421875,2125.02001953125,2155.669921875,2945600
,2155.669921875
2020-02-
19,amzn,2185.10009765625,2161.1201171875,2167.800048828125,2170.219970703125,256120
0,2170.219970703125
2020-02-
20,amzn,2176.7900390625,2127.449951171875,2173.070068359375,2153.10009765625,313130
0,2153.10009765625
2020-02-
21,amzn,2144.550048828125,2088.0,2142.14990234375,2095.969970703125,4646300,2095.96
9970703125
2020-02-
24,amzn,2039.300048828125,1987.969970703125,2003.1800537109375,2009.2900390625,6547
000,2009.2900390625
2020-02-
25,amzn,2034.5999755859375,1958.4200439453125,2026.4200439453125,1972.739990234375,
6219100,1972.739990234375
2020-02-
26,amzn,2014.6700439453125,1960.449951171875,1970.280029296875,1979.5899658203125,5
224600,1979.5899658203125
2020-02-
27,amzn,1975.0,1882.760009765625,1934.3800048828125,1884.300048828125,8144000,1884.
300048828125
2020-02-
28,amzn,1889.760009765625,1811.1300048828125,1814.6300048828125,1883.75,9481000,188
3.75
2020-03-
02,amzn,1954.510009765625,1870.0,1906.489990234375,1953.949951171875,6761700,1953.9
49951171875
2020-03-
03,amzn,1996.3299560546875,1888.0899658203125,1975.3699951171875,1908.989990234375,
7534500,1908.989990234375
2020-03-
04,amzn,1978.0,1922.0,1946.5699462890625,1975.8299560546875,4772900,1975.8299560546
875
2020-03-
05,amzn,1960.719970703125,1910.0,1933.0,1924.030029296875,4748200,1924.030029296875
2020-03-
06,amzn,1910.8699951171875,1869.5,1875.0,1901.0899658203125,5273600,1901.0899658203
125
2020-03-
09,amzn,1862.77001953125,1761.2900390625,1773.8599853515625,1800.6099853515625,7813
200,1800.6099853515625
2020-03-
10,amzn,1894.27001953125,1818.1700439453125,1870.8800048828125,1891.8199462890625,7
133300,1891.8199462890625
2020-03-
11,amzn,1871.3199462890625,1801.5,1857.8499755859375,1820.8599853515625,5624800,182
0.8599853515625
2020-03-
12,amzn,1765.0,1675.0,1721.97998046875,1676.6099853515625,11346200,1676.60998535156
25
2020-03-13,amzn,1786.31005859375,1680.6199951171875,1755.0,1785.0,8809700,1785.0
2020-03-
16,amzn,1759.449951171875,1626.030029296875,1641.510009765625,1689.1500244140625,89
17300,1689.1500244140625
2020-03-
17,amzn,1857.780029296875,1689.239990234375,1775.469970703125,1807.8399658203125,10
917100,1807.8399658203125
2020-03-18,amzn,1841.6600341796875,1745.0,1750.0,1830.0,9645200,1830.0
2020-03-
19,amzn,1945.0,1832.6500244140625,1860.0,1880.9300537109375,10399900,1880.930053710
9375
2020-03-
20,amzn,1957.0,1820.72998046875,1926.31005859375,1846.0899658203125,9817900,1846.08
99658203125
2020-03-
23,amzn,1919.4000244140625,1812.0,1827.75,1902.8299560546875,7808500,1902.829956054
6875
2020-03-
24,amzn,1955.0,1900.3399658203125,1951.5,1940.0999755859375,7147100,1940.0999755859
375
2020-03-
25,amzn,1950.260009765625,1885.780029296875,1920.68994140625,1885.8399658203125,647
9100,1885.8399658203125
2020-03-
26,amzn,1956.489990234375,1889.2900390625,1902.0,1955.489990234375,6221300,1955.489
990234375
2020-03-
27,amzn,1939.7900390625,1899.9200439453125,1930.8599853515625,1900.0999755859375,53
87900,1900.0999755859375
2020-03-
30,amzn,1973.6300048828125,1912.3399658203125,1922.8299560546875,1963.949951171875,
6126100,1963.949951171875
2020-03-
31,amzn,1993.02001953125,1944.010009765625,1964.3499755859375,1949.719970703125,512
3600,1949.719970703125
2020-04-
01,amzn,1944.9599609375,1893.0,1932.969970703125,1907.699951171875,4121900,1907.699
951171875
2020-04-
02,amzn,1927.530029296875,1890.0,1901.6400146484375,1918.8299560546875,4336000,1918
.8299560546875
2020-04-
03,amzn,1926.3299560546875,1889.1500244140625,1911.1500244140625,1906.5899658203125
,3609900,1906.5899658203125
2020-04-
06,amzn,1998.52001953125,1930.02001953125,1936.0,1997.5899658203125,5773200,1997.58
99658203125
2020-04-
07,amzn,2035.719970703125,1997.6199951171875,2017.1099853515625,2011.5999755859375,
5114000,2011.5999755859375
2020-04-08,amzn,2044.0,2011.1500244140625,2021.0,2043.0,3977300,2043.0
2020-04-
09,amzn,2053.0,2017.6600341796875,2044.300048828125,2042.760009765625,4646500,2042.
760009765625
2020-04-13,amzn,2180.0,2038.0,2040.0,2168.8701171875,6716700,2168.8701171875
2020-04-
14,amzn,2292.0,2186.2099609375,2200.469970703125,2283.320068359375,8087200,2283.320
068359375
2020-04-
15,amzn,2333.3701171875,2245.0,2257.679931640625,2307.679931640625,6866600,2307.679
931640625
2020-04-16,amzn,2461.0,2335.0,2346.0,2408.18994140625,12038200,2408.18994140625
2020-04-17,amzn,2400.0,2316.02001953125,2372.330078125,2375.0,7930000,2375.0
2020-04-
20,amzn,2444.97998046875,2386.050048828125,2389.949951171875,2393.610107421875,5770
700,2393.610107421875
2020-04-
21,amzn,2428.31005859375,2279.659912109375,2416.610107421875,2328.1201171875,747670
0,2328.1201171875
2020-04-22,amzn,2394.0,2351.0,2369.0,2363.489990234375,4212200,2363.489990234375
2020-04-
23,amzn,2424.219970703125,2382.080078125,2399.97998046875,2399.449951171875,5066600
,2399.449951171875
2020-04-
24,amzn,2420.429931640625,2382.0,2417.0,2410.219970703125,3824900,2410.219970703125
2020-04-27,amzn,2444.8798828125,2363.0,2443.199951171875,2376.0,5645600,2376.0
2020-04-
28,amzn,2373.5,2306.0,2372.10009765625,2314.080078125,5269400,2314.080078125
2020-04-
29,amzn,2391.889892578125,2310.0,2330.010009765625,2372.7099609375,4591600,2372.709
9609375
2020-04-30,amzn,2475.0,2396.010009765625,2419.840087890625,2474.0,9534600,2474.0
2020-05-
01,amzn,2362.43994140625,2258.18994140625,2336.800048828125,2286.0400390625,9772600
,2286.0400390625
2020-05-
04,amzn,2326.97998046875,2256.3798828125,2256.3798828125,2315.989990234375,4865900,
2315.989990234375
2020-05-
05,amzn,2351.0,2307.1298828125,2340.0,2317.800048828125,3242500,2317.800048828125
2020-05-
06,amzn,2357.449951171875,2320.0,2329.43994140625,2351.260009765625,3117800,2351.26
0009765625
2020-05-
07,amzn,2376.0,2343.110107421875,2374.780029296875,2367.610107421875,3396400,2367.6
10107421875
2020-05-
08,amzn,2387.239990234375,2357.0,2372.139892578125,2379.610107421875,3206600,2379.6
10107421875
2020-05-
11,amzn,2419.669921875,2372.110107421875,2374.699951171875,2409.0,3259200,2409.0
2020-05-
12,amzn,2419.0,2355.0,2411.85009765625,2356.949951171875,3074900,2356.949951171875
2020-05-
13,amzn,2407.699951171875,2337.800048828125,2366.800048828125,2367.919921875,478290
0,2367.919921875
2020-05-
14,amzn,2391.3701171875,2353.2099609375,2361.010009765625,2388.85009765625,3648100,
2388.85009765625
2020-05-
15,amzn,2411.0,2356.3701171875,2368.52001953125,2409.780029296875,4235000,2409.7800
29296875
2020-05-
18,amzn,2433.0,2384.010009765625,2404.35009765625,2426.260009765625,4357200,2426.26
0009765625
2020-05-
19,amzn,2485.0,2428.969970703125,2429.830078125,2449.330078125,4320500,2449.3300781
25
2020-05-
20,amzn,2500.010009765625,2467.27001953125,2477.8701171875,2497.93994140625,3998100
,2497.93994140625
2020-05-
21,amzn,2525.449951171875,2442.5400390625,2500.0,2446.739990234375,5114400,2446.739
990234375
2020-05-
22,amzn,2469.85009765625,2430.1298828125,2455.010009765625,2436.8798828125,2867100,
2436.8798828125
2020-05-
26,amzn,2462.0,2414.06005859375,2458.0,2421.860107421875,3568200,2421.860107421875
2020-05-
27,amzn,2413.580078125,2330.0,2404.989990234375,2410.389892578125,5056900,2410.3898
92578125
2020-05-
28,amzn,2436.969970703125,2378.22998046875,2384.330078125,2401.10009765625,3190200,
2401.10009765625
2020-05-
29,amzn,2442.3701171875,2398.199951171875,2415.93994140625,2442.3701171875,3509900,
2442.3701171875
2020-06-
01,amzn,2476.929931640625,2444.169921875,2448.0,2471.0400390625,2928900,2471.040039
0625
2020-06-
02,amzn,2473.530029296875,2445.31005859375,2467.0,2472.409912109375,2529900,2472.40
9912109375
2020-06-
03,amzn,2488.0,2461.169921875,2468.010009765625,2478.39990234375,2671000,2478.39990
234375
2020-06-
04,amzn,2507.5400390625,2450.010009765625,2477.429931640625,2460.60009765625,294870
0,2460.60009765625
2020-06-
05,amzn,2488.64990234375,2437.1298828125,2444.510009765625,2483.0,3306400,2483.0
2020-06-
08,amzn,2530.0,2487.340087890625,2500.199951171875,2524.06005859375,3970700,2524.06
005859375
2020-06-
09,amzn,2626.429931640625,2525.0,2529.43994140625,2600.860107421875,5176000,2600.86
0107421875
2020-06-
10,amzn,2722.35009765625,2626.260009765625,2645.0,2647.449951171875,4946000,2647.44
9951171875
2020-06-
11,amzn,2671.3798828125,2536.22998046875,2603.5,2557.9599609375,5800100,2557.959960
9375
2020-06-
12,amzn,2621.47998046875,2503.35009765625,2601.2099609375,2545.02001953125,5436100,
2545.02001953125
2020-06-
15,amzn,2584.0,2508.0,2526.60009765625,2572.679931640625,3865100,2572.679931640625
2020-06-16,amzn,2620.0,2576.0,2620.0,2615.27001953125,3585600,2615.27001953125
2020-06-
17,amzn,2655.0,2631.820068359375,2647.5,2640.97998046875,2959300,2640.97998046875
2020-06-
18,amzn,2659.639892578125,2636.110107421875,2647.010009765625,2653.97998046875,2487
800,2653.97998046875
2020-06-
19,amzn,2697.429931640625,2659.0,2678.080078125,2675.010009765625,5777000,2675.0100
09765625
2020-06-22,amzn,2715.0,2669.0,2684.5,2713.820068359375,3208800,2713.820068359375
2020-06-
23,amzn,2783.110107421875,2718.0400390625,2726.02001953125,2764.409912109375,423170
0,2764.409912109375
2020-06-24,amzn,2796.0,2721.0,2780.0,2734.39990234375,4526600,2734.39990234375
2020-06-
25,amzn,2756.22998046875,2712.139892578125,2739.550048828125,2754.580078125,2968700
,2754.580078125
2020-06-
26,amzn,2782.570068359375,2688.0,2775.06005859375,2692.8701171875,6500800,2692.8701
171875
2020-06-
29,amzn,2696.800048828125,2630.080078125,2690.010009765625,2680.3798828125,4223400,
2680.3798828125
2020-06-
30,amzn,2769.6298828125,2675.030029296875,2685.070068359375,2758.820068359375,37697
00,2758.820068359375
2020-07-
01,amzn,2895.0,2754.0,2757.989990234375,2878.699951171875,6363400,2878.699951171875
2020-07-
02,amzn,2955.56005859375,2871.10009765625,2912.010009765625,2890.300048828125,65934
00,2890.300048828125
2020-07-
06,amzn,3059.8798828125,2930.0,2934.969970703125,3057.0400390625,6880600,3057.04003
90625
2020-07-
07,amzn,3069.550048828125,2990.0,3058.550048828125,3000.1201171875,5257500,3000.120
1171875
2020-07-
08,amzn,3083.969970703125,3012.429931640625,3022.610107421875,3081.110107421875,503
7600,3081.110107421875
2020-07-
09,amzn,3193.8798828125,3074.0,3115.989990234375,3182.6298828125,6388700,3182.62988
28125
2020-07-10,amzn,3215.0,3135.699951171875,3191.760009765625,3200.0,5486000,3200.0
2020-07-
13,amzn,3344.2900390625,3068.389892578125,3251.06005859375,3104.0,7720400,3104.0
2020-07-14,amzn,3127.3798828125,2950.0,3089.0,3084.0,7231900,3084.0
2020-07-
15,amzn,3098.35009765625,2973.179931640625,3080.22998046875,3008.8701171875,5788900
,3008.8701171875
2020-07-
16,amzn,3032.0,2918.22998046875,2971.06005859375,2999.89990234375,6394200,2999.8999
0234375
2020-07-
17,amzn,3024.0,2948.449951171875,3009.0,2961.969970703125,4761300,2961.969970703125
2020-07-
20,amzn,3201.360107421875,2994.02001953125,3000.199951171875,3196.840087890625,7598
200,3196.840087890625
2020-07-
21,amzn,3240.580078125,3105.719970703125,3232.489990234375,3138.2900390625,6121300,
3138.2900390625
2020-07-
22,amzn,3150.0,3065.260009765625,3125.0,3099.909912109375,4104200,3099.909912109375
2020-07-
23,amzn,3098.27001953125,2970.0,3098.27001953125,2986.550048828125,5656900,2986.550
048828125
2020-07-
24,amzn,3031.580078125,2888.0,2930.0,3008.909912109375,5632400,3008.909912109375
2020-07-
27,amzn,3098.0,3015.77001953125,3062.0,3055.2099609375,4170500,3055.2099609375
2020-07-
28,amzn,3077.090087890625,2995.760009765625,3054.27001953125,3000.330078125,3126700
,3000.330078125
2020-07-
29,amzn,3039.159912109375,2996.77001953125,3030.989990234375,3033.530029296875,2974
100,3033.530029296875
2020-07-30,amzn,3092.0,3005.0,3014.0,3051.8798828125,6128300,3051.8798828125
2020-07-
31,amzn,3246.820068359375,3151.0,3244.0,3164.679931640625,8085500,3164.679931640625
2020-08-
03,amzn,3184.0,3104.0,3180.510009765625,3111.889892578125,5074700,3111.889892578125
2020-08-
04,amzn,3167.239990234375,3101.2099609375,3101.2099609375,3138.830078125,4694300,31
38.830078125
2020-08-
05,amzn,3213.590087890625,3127.300048828125,3143.77001953125,3205.030029296875,3916
500,3205.030029296875
2020-08-
06,amzn,3247.469970703125,3165.429931640625,3194.360107421875,3225.0,3940600,3225.0
2020-08-
07,amzn,3240.81005859375,3140.669921875,3224.010009765625,3167.4599609375,3936100,3
167.4599609375
2020-08-
10,amzn,3172.510009765625,3101.52001953125,3170.31005859375,3148.159912109375,31673
00,3148.159912109375
2020-08-
11,amzn,3159.219970703125,3073.0,3113.199951171875,3080.669921875,3718100,3080.6699
21875
2020-08-
12,amzn,3174.389892578125,3101.419921875,3108.0,3162.239990234375,3522100,3162.2399
90234375
2020-08-
13,amzn,3217.52001953125,3155.0,3182.989990234375,3161.02001953125,3149000,3161.020
01953125
2020-08-
14,amzn,3178.239990234375,3120.0,3178.179931640625,3148.02001953125,2751700,3148.02
001953125
2020-08-
17,amzn,3194.969970703125,3154.179931640625,3173.1201171875,3182.409912109375,26912
00,3182.409912109375
2020-08-
18,amzn,3320.0,3205.820068359375,3212.0,3312.489990234375,5346000,3312.489990234375
2020-08-
19,amzn,3315.89990234375,3256.0,3303.010009765625,3260.47998046875,4185100,3260.479
98046875
2020-08-
20,amzn,3312.6201171875,3238.0,3252.0,3297.3701171875,3332500,3297.3701171875
2020-08-
21,amzn,3314.39990234375,3275.389892578125,3295.0,3284.719970703125,3575900,3284.71
9970703125
2020-08-
24,amzn,3380.320068359375,3257.56005859375,3310.14990234375,3307.4599609375,4666300
,3307.4599609375
2020-08-
25,amzn,3357.39990234375,3267.0,3294.989990234375,3346.489990234375,3992800,3346.48
9990234375
2020-08-
26,amzn,3451.739990234375,3344.570068359375,3351.110107421875,3441.85009765625,6508
700,3441.85009765625
2020-08-27,amzn,3453.0,3378.0,3450.050048828125,3400.0,4264800,3400.0
2020-08-
28,amzn,3433.3701171875,3386.5,3423.0,3401.800048828125,2897000,3401.800048828125
2020-08-
31,amzn,3495.0,3405.0,3408.989990234375,3450.9599609375,4185900,3450.9599609375
2020-09-
01,amzn,3513.8701171875,3467.0,3489.580078125,3499.1201171875,3432200,3499.12011718
75
2020-09-
02,amzn,3552.25,3486.68994140625,3547.0,3531.449951171875,3931500,3531.449951171875
2020-09-03,amzn,3488.409912109375,3303.0,3485.0,3368.0,8161100,3368.0
2020-09-
04,amzn,3381.5,3111.1298828125,3318.0,3294.6201171875,8781800,3294.6201171875
2020-09-
08,amzn,3250.85009765625,3130.0,3144.0,3149.840087890625,6094200,3149.840087890625
2020-09-
09,amzn,3303.179931640625,3185.0,3202.989990234375,3268.610107421875,5188700,3268.6
10107421875
2020-09-
10,amzn,3349.889892578125,3170.550048828125,3307.219970703125,3175.110107421875,533
0700,3175.110107421875
2020-09-
11,amzn,3217.340087890625,3083.97998046875,3208.68994140625,3116.219970703125,50940
00,3116.219970703125
2020-09-
14,amzn,3187.389892578125,3096.0,3172.93994140625,3102.969970703125,4529600,3102.96
9970703125
2020-09-
15,amzn,3175.02001953125,3108.919921875,3136.159912109375,3156.1298828125,4021500,3
156.1298828125
2020-09-
16,amzn,3187.239990234375,3074.14990234375,3179.989990234375,3078.10009765625,45122
00,3078.10009765625
2020-09-
17,amzn,3029.429931640625,2972.550048828125,3009.25,3008.72998046875,6449100,3008.7
2998046875
2020-09-
18,amzn,3037.800048828125,2905.5400390625,3031.739990234375,2954.909912109375,88926
00,2954.909912109375
2020-09-21,amzn,2962.0,2871.0,2906.5,2960.469970703125,6117900,2960.469970703125
2020-09-
22,amzn,3133.989990234375,3000.199951171875,3033.840087890625,3128.989990234375,694
8800,3128.989990234375
2020-09-
23,amzn,3127.0,2992.3798828125,3120.429931640625,2999.860107421875,5652700,2999.860
107421875
2020-09-
24,amzn,3069.300048828125,2965.0,2977.7900390625,3019.7900390625,5529400,3019.79003
90625
2020-09-
25,amzn,3101.5400390625,2999.0,3054.860107421875,3095.1298828125,4615200,3095.12988
28125
2020-09-
28,amzn,3175.0400390625,3117.169921875,3148.85009765625,3174.050048828125,4224200,3
174.050048828125
2020-09-
29,amzn,3188.260009765625,3132.5400390625,3175.389892578125,3144.8798828125,3495800
,3144.8798828125
2020-09-
30,amzn,3212.8798828125,3133.989990234375,3141.139892578125,3148.72998046875,489610
0,3148.72998046875
2020-10-01,amzn,3224.0,3172.0,3208.0,3221.260009765625,4971900,3221.260009765625
2020-10-02,amzn,3195.800048828125,3123.0,3153.6298828125,3125.0,5613100,3125.0
2020-10-
05,amzn,3202.530029296875,3140.85009765625,3145.840087890625,3199.199951171875,3775
300,3199.199951171875
2020-10-06,amzn,3182.0,3090.0,3165.0,3099.9599609375,5086900,3099.9599609375
2020-10-
07,amzn,3200.0,3132.389892578125,3135.0,3195.68994140625,4309400,3195.68994140625
2020-10-
08,amzn,3233.2900390625,3174.989990234375,3224.989990234375,3190.550048828125,31741
00,3190.550048828125
2020-10-
09,amzn,3288.989990234375,3197.830078125,3210.0,3286.64990234375,4907900,3286.64990
234375
2020-10-
12,amzn,3496.239990234375,3339.550048828125,3349.93994140625,3442.929931640625,8364
200,3442.929931640625
2020-10-
13,amzn,3492.3798828125,3424.219970703125,3467.989990234375,3443.6298828125,5744700
,3443.6298828125
2020-10-
14,amzn,3464.8798828125,3340.0,3447.0,3363.7099609375,5812700,3363.7099609375
2020-10-
15,amzn,3355.8798828125,3280.0,3292.010009765625,3338.64990234375,5223400,3338.6499
0234375
2020-10-
16,amzn,3399.659912109375,3160.0,3363.22998046875,3272.7099609375,6474400,3272.7099
609375
2020-10-
19,amzn,3329.0,3192.739990234375,3299.610107421875,3207.2099609375,5223600,3207.209
9609375
2020-10-
20,amzn,3266.0,3192.010009765625,3222.280029296875,3217.010009765625,4509700,3217.0
10009765625
2020-10-
21,amzn,3233.8798828125,3160.0,3212.5,3184.93994140625,4592700,3184.93994140625
2020-10-
22,amzn,3198.75,3121.93994140625,3189.8701171875,3176.39990234375,4212000,3176.3999
0234375
2020-10-
23,amzn,3205.330078125,3140.0,3191.0,3204.39990234375,3466700,3204.39990234375
2020-10-
26,amzn,3282.97998046875,3153.300048828125,3198.739990234375,3207.0400390625,590120
0,3207.0400390625
2020-10-
27,amzn,3291.659912109375,3211.300048828125,3224.93994140625,3286.330078125,4291000
,3286.330078125
2020-10-
28,amzn,3264.02001953125,3162.469970703125,3249.300048828125,3162.780029296875,5588
300,3162.780029296875
2020-10-
29,amzn,3257.25,3164.0,3201.27001953125,3211.010009765625,6596500,3211.010009765625
2020-10-30,amzn,3167.0,3019.0,3157.75,3036.14990234375,8386400,3036.14990234375
2020-11-
02,amzn,3079.7099609375,2950.1201171875,3061.739990234375,3004.47998046875,7257400,
3004.47998046875
2020-11-
03,amzn,3074.89990234375,2980.97998046875,3018.530029296875,3048.409912109375,48979
00,3048.409912109375
2020-11-
04,amzn,3244.85009765625,3139.72998046875,3159.989990234375,3241.159912109375,68390
00,3241.159912109375
2020-11-
05,amzn,3366.800048828125,3288.8798828125,3319.969970703125,3322.0,5789300,3322.0
2020-11-
06,amzn,3322.0,3232.0,3304.639892578125,3311.3701171875,4647300,3311.3701171875
2020-11-
09,amzn,3289.0,3112.110107421875,3231.030029296875,3143.739990234375,7190400,3143.7
39990234375
2020-11-
10,amzn,3114.0,3019.47998046875,3095.02001953125,3035.02001953125,6591000,3035.0200
1953125
2020-11-
11,amzn,3139.14990234375,3050.0,3061.780029296875,3137.389892578125,4366900,3137.38
9892578125
2020-11-
12,amzn,3175.8798828125,3086.050048828125,3159.949951171875,3110.280029296875,43620
00,3110.280029296875
2020-11-
13,amzn,3141.719970703125,3085.389892578125,3122.0,3128.81005859375,3756200,3128.81
005859375
2020-11-
16,amzn,3142.699951171875,3072.68994140625,3093.199951171875,3131.06005859375,38087
00,3131.06005859375
2020-11-
17,amzn,3189.25,3135.260009765625,3183.5400390625,3135.659912109375,3444700,3135.65
9912109375
2020-11-
18,amzn,3140.0,3105.10009765625,3134.0,3105.4599609375,2916800,3105.4599609375
2020-11-
19,amzn,3125.0,3080.919921875,3105.31005859375,3117.02001953125,3010300,3117.020019
53125
2020-11-
20,amzn,3132.889892578125,3098.050048828125,3117.02001953125,3099.39990234375,33744
00,3099.39990234375
2020-11-
23,amzn,3139.75,3065.4599609375,3116.699951171875,3098.389892578125,4708900,3098.38
9892578125
2020-11-
24,amzn,3134.25,3086.260009765625,3100.5,3118.06005859375,3602100,3118.06005859375
2020-11-
25,amzn,3198.0,3140.260009765625,3141.8701171875,3185.070068359375,3790400,3185.070
068359375
2020-11-
27,amzn,3216.18994140625,3190.050048828125,3211.260009765625,3195.340087890625,2392
900,3195.340087890625
2020-11-
30,amzn,3228.389892578125,3125.550048828125,3208.47998046875,3168.0400390625,406390
0,3168.0400390625
2020-12-
01,amzn,3248.949951171875,3157.179931640625,3188.5,3220.080078125,4537000,3220.0800
78125
2020-12-
02,amzn,3232.0,3173.260009765625,3221.64990234375,3203.530029296875,3129300,3203.53
0029296875
2020-12-
03,amzn,3228.639892578125,3181.31005859375,3205.4599609375,3186.72998046875,2892000
,3186.72998046875
2020-12-
04,amzn,3198.2099609375,3158.760009765625,3198.2099609375,3162.580078125,2913600,31
62.580078125
2020-12-
07,amzn,3180.760009765625,3141.68994140625,3156.47998046875,3158.0,2751300,3158.0
2020-12-
08,amzn,3184.1298828125,3120.02001953125,3158.89990234375,3177.2900390625,3286300,3
177.2900390625
2020-12-
09,amzn,3174.429931640625,3088.0,3167.889892578125,3104.199951171875,4100800,3104.1
99951171875
2020-12-
10,amzn,3142.10009765625,3076.0,3088.989990234375,3101.489990234375,3030200,3101.48
9990234375
2020-12-
11,amzn,3118.669921875,3072.820068359375,3096.659912109375,3116.419921875,3064700,3
116.419921875
2020-12-
14,amzn,3190.469970703125,3126.0,3143.0,3156.969970703125,4155800,3156.969970703125
2020-12-
15,amzn,3188.5,3130.489990234375,3181.010009765625,3165.1201171875,3319500,3165.120
1171875
2020-12-
16,amzn,3247.0,3163.679931640625,3176.010009765625,3240.9599609375,4427600,3240.959
9609375
2020-12-
17,amzn,3263.510009765625,3221.0,3250.0,3236.080078125,3474300,3236.080078125
2020-12-
18,amzn,3249.419921875,3171.60009765625,3243.989990234375,3201.64990234375,5995700,
3201.64990234375
2020-12-
21,amzn,3226.969970703125,3166.0,3200.010009765625,3206.179931640625,3836800,3206.1
79931640625
2020-12-
22,amzn,3222.0,3180.080078125,3202.840087890625,3206.52001953125,2369400,3206.52001
953125
2020-12-
23,amzn,3210.1298828125,3184.169921875,3205.0,3185.27001953125,2093800,3185.2700195
3125
2020-12-
24,amzn,3202.0,3169.0,3193.89990234375,3172.68994140625,1451900,3172.68994140625
2020-12-
28,amzn,3304.0,3172.68994140625,3194.0,3283.9599609375,5686800,3283.9599609375
2020-12-
29,amzn,3350.64990234375,3281.219970703125,3309.93994140625,3322.0,4872900,3322.0
2020-12-
30,amzn,3342.10009765625,3282.469970703125,3341.0,3285.85009765625,3209300,3285.850
09765625
2020-12-
31,amzn,3282.919921875,3241.199951171875,3275.0,3256.929931640625,2957200,3256.9299
31640625
2020-01-
02,ge,11.960000038146973,11.229999542236328,11.229999542236328,11.930000305175781,8
7421800.0,11.861019134521484
2020-01-
03,ge,12.0,11.529999732971191,11.569999694824219,11.970000267028809,85885800.0,11.9
00788307189941
2020-01-
06,ge,12.210000038146973,11.84000015258789,11.84000015258789,12.140000343322754,111
948700.0,12.069806098937988
2020-01-
07,ge,12.239999771118164,11.920000076293945,12.149999618530273,12.050000190734863,7
0579300.0,11.980325698852539
2020-01-
08,ge,12.050000190734863,11.869999885559082,11.989999771118164,11.9399995803833,554
02500.0,11.870962142944336
2020-01-
09,ge,12.09000015258789,11.829999923706055,12.069999694824219,11.90999984741211,393
77100.0,11.841135025024414
2020-01-
10,ge,11.90999984741211,11.59000015258789,11.84000015258789,11.670000076293945,5865
2000.0,11.602522850036621
2020-01-
13,ge,12.149999618530273,11.680000305175781,11.739999771118164,12.119999885559082,6
6161500.0,12.049920082092285
2020-01-
14,ge,12.1899995803833,11.989999771118164,12.15999984741211,12.029999732971191,4503
0000.0,11.960440635681152
2020-01-
15,ge,12.020000457763672,11.829999923706055,12.020000457763672,11.869999885559082,4
6051000.0,11.801365852355957
2020-01-
16,ge,11.979999542236328,11.819999694824219,11.9399995803833,11.84000015258789,3667
3600.0,11.771540641784668
2020-01-
17,ge,11.930000305175781,11.760000228881836,11.850000381469727,11.8100004196167,465
80700.0,11.741714477539062
2020-01-
21,ge,11.800000190734863,11.609999656677246,11.739999771118164,11.65999984741211,43
738200.0,11.59257984161377
2020-01-
22,ge,11.710000038146973,11.350000381469727,11.710000038146973,11.369999885559082,6
1947800.0,11.3042573928833
2020-01-
23,ge,11.850000381469727,11.600000381469727,11.729999542236328,11.770000457763672,7
3162900.0,11.701943397521973
2020-01-
24,ge,11.890000343322754,11.619999885559082,11.880000114440918,11.710000038146973,5
9375800.0,11.642292022705078
2020-01-
27,ge,11.59000015258789,11.380000114440918,11.449999809265137,11.4399995803833,4786
2600.0,11.37385082244873
2020-01-
28,ge,11.819999694824219,11.470000267028809,11.520000457763672,11.729999542236328,6
2928600.0,11.662175178527832
2020-01-
29,ge,13.0,12.489999771118164,12.569999694824219,12.9399995803833,220689300.0,12.86
5178108215332
2020-01-
30,ge,12.989999771118164,12.5,12.890000343322754,12.729999542236328,95469300.0,12.6
56393051147461
2020-01-
31,ge,12.739999771118164,12.34000015258789,12.680000305175781,12.449999809265137,77
984000.0,12.378011703491211
2020-02-
03,ge,12.680000305175781,12.25,12.460000038146973,12.260000228881836,50368500.0,12.
18911075592041
2020-02-
04,ge,12.619999885559082,12.390000343322754,12.489999771118164,12.579999923706055,4
4385200.0,12.5072603225708
2020-02-
05,ge,12.859999656677246,12.569999694824219,12.760000228881836,12.859999656677246,5
0073900.0,12.78564167022705
2020-02-
06,ge,13.0,12.829999923706055,12.9399995803833,12.949999809265137,63613900.0,12.875
1220703125
2020-02-
07,ge,13.09000015258789,12.8100004196167,13.020000457763672,12.829999923706055,6663
6600.0,12.755814552307129
2020-02-
10,ge,12.970000267028809,12.770000457763672,12.84000015258789,12.90999984741211,334
95500.0,12.835351943969727
2020-02-
11,ge,12.979999542236328,12.779999732971191,12.949999809265137,12.850000381469727,4
0882300.0,12.775700569152832
2020-02-
12,ge,13.260000228881836,12.880000114440918,12.949999809265137,13.15999984741211,65
712900.0,13.083906173706055
2020-02-
13,ge,13.15999984741211,12.899999618530273,13.079999923706055,12.9399995803833,5101
2300.0,12.865178108215332
2020-02-
14,ge,13.069999694824219,12.75,12.970000267028809,12.829999923706055,36967100.0,12.
755814552307129
2020-02-
18,ge,12.949999809265137,12.670000076293945,12.710000038146973,12.75,43963500.0,12.
676279067993164
2020-02-
19,ge,12.9399995803833,12.59000015258789,12.699999809265137,12.609999656677246,5487
8300.0,12.53708553314209
2020-02-
20,ge,12.680000305175781,12.40999984741211,12.649999618530273,12.529999732971191,39
561900.0,12.457549095153809
2020-02-
21,ge,12.460000038146973,12.220000267028809,12.449999809265137,12.25,42921200.0,12.
179168701171875
2020-02-
24,ge,12.0600004196167,11.600000381469727,11.6899995803833,11.859999656677246,70978
000.0,11.791424751281738
2020-02-
25,ge,12.0,11.180000305175781,11.970000267028809,11.319999694824219,81087400.0,11.2
54546165466309
2020-02-
26,ge,11.539999961853027,10.800000190734863,11.369999885559082,10.949999809265137,9
3118000.0,10.886686325073242
2020-02-
27,ge,10.949999809265137,10.3100004196167,10.619999885559082,10.390000343322754,942
50500.0,10.329923629760742
2020-02-
28,ge,11.1899995803833,9.859999656677246,9.949999809265137,10.880000114440918,15131
6100.0,10.817090034484863
2020-03-
02,ge,11.34000015258789,10.760000228881836,11.210000038146973,11.210000038146973,12
4802200.0,11.145182609558105
2020-03-
03,ge,11.380000114440918,10.670000076293945,11.25,10.880000114440918,109249200.0,10
.817090034484863
2020-03-
04,ge,11.119999885559082,10.699999809265137,11.0600004196167,10.949999809265137,830
63100.0,10.886686325073242
2020-03-
05,ge,10.729999542236328,9.949999809265137,10.600000381469727,10.079999923706055,10
8087200.0,10.021716117858887
2020-03-
06,ge,9.760000228881836,9.180000305175781,9.739999771118164,9.399999618530273,14846
3500.0,9.354928016662598
2020-03-
09,ge,8.65999984741211,8.109999656677246,8.329999923706055,8.210000038146973,122400
700.0,8.170634269714355
2020-03-
10,ge,8.850000381469727,8.15999984741211,8.779999732971191,8.850000381469727,989389
00.0,8.80756664276123
2020-03-
11,ge,8.65999984741211,8.15999984741211,8.619999885559082,8.210000038146973,1034025
00.0,8.170634269714355
2020-03-
12,ge,7.78000020980835,6.829999923706055,7.230000019073486,7.230000019073486,157416
100.0,7.195333003997803
2020-03-
13,ge,8.039999961853027,7.190000057220459,7.800000190734863,7.849999904632568,11014
4600.0,7.8123602867126465
2020-03-
16,ge,7.150000095367432,6.650000095367432,6.989999771118164,6.659999847412109,11591
0700.0,6.628066062927246
2020-03-
17,ge,7.329999923706055,6.300000190734863,6.909999847412109,7.079999923706055,12022
6000.0,7.046052932739258
2020-03-
18,ge,6.800000190734863,5.900000095367432,6.510000228881836,6.599999904632568,13892
7000.0,6.568354606628418
2020-03-
19,ge,6.909999847412109,6.150000095367432,6.400000095367432,6.480000019073486,98993
700.0,6.448929786682129
2020-03-
20,ge,7.050000190734863,6.449999809265137,7.010000228881836,6.519999980926514,12612
8700.0,6.4887375831604
2020-03-
23,ge,6.630000114440918,6.03000020980835,6.449999809265137,6.110000133514404,105631
100.0,6.0807037353515625
2020-03-
24,ge,7.059999942779541,6.46999979019165,6.659999847412109,7.010000228881836,119493
800.0,6.976388454437256
2020-03-
25,ge,8.0,6.960000038146973,7.449999809265137,7.559999942779541,137886500.0,7.52375
1258850098
2020-03-
26,ge,8.300000190734863,7.510000228881836,7.630000114440918,8.119999885559082,12318
0900.0,8.081066131591797
2020-03-
27,ge,7.869999885559082,7.539999961853027,7.679999828338623,7.619999885559082,93299
000.0,7.583462715148926
2020-03-
30,ge,7.940000057220459,7.349999904632568,7.539999961853027,7.889999866485596,86850
200.0,7.852168560028076
2020-03-
31,ge,8.180000305175781,7.820000171661377,7.869999885559082,7.940000057220459,12114
9900.0,7.9019293785095215
2020-04-
01,ge,7.550000190734863,7.0,7.519999980926514,7.039999961853027,99556900.0,7.006244
659423828
2020-04-
02,ge,7.389999866485596,6.769999980926514,7.019999980926514,6.900000095367432,97498
400.0,6.866915702819824
2020-04-
03,ge,7.050000190734863,6.579999923706055,7.03000020980835,6.730000019073486,978033
00.0,6.697731018066406
2020-04-
06,ge,7.300000190734863,6.940000057220459,7.070000171661377,7.230000019073486,98048
600.0,7.195333003997803
2020-04-
07,ge,7.75,7.0,7.690000057220459,7.03000020980835,96087800.0,6.996292591094971
2020-04-
08,ge,7.380000114440918,7.059999942779541,7.179999828338623,7.300000190734863,92650
700.0,7.264997959136963
2020-04-
09,ge,7.539999961853027,7.090000152587891,7.449999809265137,7.139999866485596,12809
7600.0,7.105764389038086
2020-04-
13,ge,7.130000114440918,6.760000228881836,7.130000114440918,7.019999980926514,94074
500.0,6.986340045928955
2020-04-
14,ge,7.239999771118164,6.840000152587891,7.099999904632568,6.929999828338623,10706
7200.0,6.8967719078063965
2020-04-
15,ge,6.730000019073486,6.349999904632568,6.730000019073486,6.5,138220800.0,6.46883
3923339844
2020-04-
16,ge,6.539999961853027,6.199999809265137,6.480000019073486,6.239999771118164,16567
8200.0,6.210080146789551
2020-04-
17,ge,6.940000057220459,6.340000152587891,6.46999979019165,6.840000152587891,165907
800.0,6.807203769683838
2020-04-
20,ge,6.75,6.460000038146973,6.610000133514404,6.510000228881836,99691600.0,6.47878
5991668701
2020-04-
21,ge,6.579999923706055,6.300000190734863,6.389999866485596,6.480000019073486,77453
100.0,6.448929786682129
2020-04-
22,ge,6.639999866485596,6.400000095367432,6.590000152587891,6.429999828338623,76750
200.0,6.399169445037842
2020-04-
23,ge,6.739999771118164,6.429999828338623,6.460000038146973,6.519999980926514,82796
100.0,6.4887375831604
2020-04-
24,ge,6.599999904632568,6.25,6.590000152587891,6.260000228881836,155616400.0,6.2299
84760284424
2020-04-
27,ge,6.46999979019165,6.329999923706055,6.380000114440918,6.429999828338623,107038
200.0,6.399169445037842
2020-04-
28,ge,6.920000076293945,6.570000171661377,6.570000171661377,6.800000190734863,14066
8600.0,6.76739501953125
2020-04-
29,ge,6.900000095367432,6.519999980926514,6.679999828338623,6.579999923706055,22522
8000.0,6.548449516296387
2020-04-
30,ge,6.820000171661377,6.409999847412109,6.559999942779541,6.800000190734863,17571
1100.0,6.76739501953125
2020-05-
01,ge,6.739999771118164,6.409999847412109,6.670000076293945,6.5,120376500.0,6.46883
3923339844
2020-05-
04,ge,6.309999942779541,6.150000095367432,6.300000190734863,6.210000038146973,13685
2400.0,6.1802239418029785
2020-05-
05,ge,6.460000038146973,6.159999847412109,6.28000020980835,6.199999809265137,116998
500.0,6.170271873474121
2020-05-
06,ge,6.25,5.96999979019165,6.199999809265137,5.980000019073486,117253600.0,5.95132
7323913574
2020-05-
07,ge,6.260000228881836,6.059999942779541,6.059999942779541,6.110000133514404,10066
3300.0,6.0807037353515625
2020-05-
08,ge,6.329999923706055,6.159999847412109,6.210000038146973,6.289999961853027,93637
300.0,6.259840965270996
2020-05-
11,ge,6.25,6.130000114440918,6.239999771118164,6.190000057220459,71843000.0,6.16032
0281982422
2020-05-
12,ge,6.28000020980835,6.0,6.21999979019165,6.0,95652200.0,5.971231460571289
2020-05-
13,ge,6.019999980926514,5.480000019073486,6.0,5.789999961853027,235745300.0,5.76223
7548828125
2020-05-
14,ge,5.900000095367432,5.480000019073486,5.619999885559082,5.699999809265137,14020
5400.0,5.672668933868408
2020-05-
15,ge,5.659999847412109,5.480000019073486,5.610000133514404,5.489999771118164,12848
6200.0,5.4636759757995605
2020-05-
18,ge,6.489999771118164,5.739999771118164,5.739999771118164,6.269999980926514,25455
8400.0,6.239935874938965
2020-05-
19,ge,6.369999885559082,6.090000152587891,6.289999961853027,6.210000038146973,10848
5100.0,6.1802239418029785
2020-05-
20,ge,6.46999979019165,6.289999961853027,6.329999923706055,6.420000076293945,912874
00.0,6.389217376708984
2020-05-
21,ge,6.550000190734863,6.329999923706055,6.420000076293945,6.480000019073486,98821
100.0,6.448929786682129
2020-05-
22,ge,6.480000019073486,6.269999980926514,6.480000019073486,6.409999847412109,69586
200.0,6.379264831542969
2020-05-
26,ge,6.940000057220459,6.789999961853027,6.789999961853027,6.800000190734863,12951
0700.0,6.76739501953125
2020-05-
27,ge,7.429999828338623,7.090000152587891,7.25,7.289999961853027,147750900.0,7.2550
458908081055
2020-05-
28,ge,7.489999771118164,6.739999771118164,7.489999771118164,6.78000020980835,138714
800.0,6.747490882873535
2020-05-
29,ge,6.71999979019165,6.440000057220459,6.559999942779541,6.570000171661377,129300
100.0,6.538498401641846
2020-06-
01,ge,6.820000171661377,6.489999771118164,6.579999923706055,6.760000228881836,75178
700.0,6.72758674621582
2020-06-
02,ge,7.179999828338623,6.860000133514404,6.900000095367432,7.050000190734863,11357
5400.0,7.016197204589844
2020-06-
03,ge,7.420000076293945,7.179999828338623,7.21999979019165,7.360000133514404,122819
500.0,7.324710369110107
2020-06-
04,ge,7.75,7.170000076293945,7.309999942779541,7.739999771118164,125193900.0,7.7028
88488769531
2020-06-
05,ge,8.5600004196167,7.829999923706055,8.449999809265137,7.880000114440918,1678116
00.0,7.842216491699219
2020-06-
08,ge,8.569999694824219,8.109999656677246,8.220000267028809,8.460000038146973,15845
9100.0,8.419435501098633
2020-06-
09,ge,8.210000038146973,7.900000095367432,8.1899995803833,8.020000457763672,1176452
00.0,7.981545448303223
2020-06-
10,ge,7.980000019073486,7.519999980926514,7.96999979019165,7.610000133514404,116954
500.0,7.573511600494385
2020-06-
11,ge,7.349999904632568,6.840000152587891,7.059999942779541,6.949999809265137,12450
2900.0,6.916676044464111
2020-06-
12,ge,7.429999828338623,7.079999923706055,7.340000152587891,7.25,100985700.0,7.2152
37617492676
2020-06-
15,ge,7.349999904632568,6.849999904632568,6.949999809265137,7.239999771118164,10216
3800.0,7.20528507232666
2020-06-
16,ge,7.739999771118164,7.289999961853027,7.730000019073486,7.46999979019165,981614
00.0,7.434182167053223
2020-06-
17,ge,7.53000020980835,7.199999809265137,7.5,7.239999771118164,75211300.0,7.2052850
7232666
2020-06-
18,ge,7.320000171661377,7.019999980926514,7.130000114440918,7.28000020980835,783982
00.0,7.245093822479248
2020-06-
19,ge,7.449999809265137,7.090000152587891,7.420000076293945,7.150000095367432,88679
500.0,7.11571741104126
2020-06-
22,ge,7.179999828338623,6.960000038146973,7.170000076293945,7.039999961853027,78289
600.0,7.006244659423828
2020-06-
23,ge,7.130000114440918,6.96999979019165,7.090000152587891,7.0,80583900.0,6.9664359
0927124
2020-06-
24,ge,6.900000095367432,6.519999980926514,6.900000095367432,6.53000020980835,144666
000.0,6.498690128326416
2020-06-
25,ge,6.699999809265137,6.420000076293945,6.5,6.679999828338623,73946600.0,6.647970
199584961
2020-06-
26,ge,6.650000095367432,6.449999809265137,6.619999885559082,6.480000019073486,89409
600.0,6.458598613739014
2020-06-
29,ge,6.800000190734863,6.5,6.570000171661377,6.800000190734863,75277300.0,6.777541
160583496
2020-06-
30,ge,6.869999885559082,6.659999847412109,6.710000038146973,6.829999923706055,69517
100.0,6.8074421882629395
2020-07-
01,ge,7.010000228881836,6.710000038146973,6.929999828338623,6.739999771118164,12063
0800.0,6.717739582061768
2020-07-
02,ge,7.039999961853027,6.809999942779541,6.860000133514404,6.820000171661377,74151
800.0,6.797475814819336
2020-07-
06,ge,7.079999923706055,6.889999866485596,6.980000019073486,7.0,75429400.0,6.976880
5503845215
2020-07-
07,ge,6.889999866485596,6.75,6.889999866485596,6.760000228881836,62433700.0,6.73767
3282623291
2020-07-
08,ge,6.869999885559082,6.71999979019165,6.820000171661377,6.860000133514404,644393
00.0,6.837343692779541
2020-07-
09,ge,6.829999923706055,6.579999923706055,6.829999923706055,6.579999923706055,74748
000.0,6.558267593383789
2020-07-
10,ge,6.71999979019165,6.53000020980835,6.539999961853027,6.690000057220459,6342340
0.0,6.667904376983643
2020-07-
13,ge,6.820000171661377,6.639999866485596,6.760000228881836,6.699999809265137,68492
400.0,6.6778717041015625
2020-07-
14,ge,6.889999866485596,6.570000171661377,6.659999847412109,6.880000114440918,69509
200.0,6.857276916503906
2020-07-
15,ge,7.210000038146973,7.03000020980835,7.090000152587891,7.139999866485596,898271
00.0,7.11641788482666
2020-07-
16,ge,7.179999828338623,6.989999771118164,7.059999942779541,7.050000190734863,52345
300.0,7.026716232299805
2020-07-
17,ge,7.150000095367432,6.980000019073486,7.059999942779541,7.070000171661377,59958
000.0,7.04664945602417
2020-07-
20,ge,7.059999942779541,6.860000133514404,7.010000228881836,6.869999885559082,49065
600.0,6.8473100662231445
2020-07-
21,ge,7.150000095367432,6.900000095367432,6.940000057220459,7.039999961853027,69875
700.0,7.016748905181885
2020-07-
22,ge,7.090000152587891,6.900000095367432,6.989999771118164,7.059999942779541,65508
300.0,7.036682605743408
2020-07-
23,ge,7.119999885559082,6.96999979019165,7.059999942779541,7.039999961853027,686285
00.0,7.016748905181885
2020-07-
24,ge,7.110000133514404,6.820000171661377,7.019999980926514,6.860000133514404,65449
500.0,6.837343692779541
2020-07-
27,ge,6.849999904632568,6.690000057220459,6.840000152587891,6.710000038146973,70704
000.0,6.687838554382324
2020-07-
28,ge,6.960000038146973,6.690000057220459,6.699999809265137,6.889999866485596,76033
600.0,6.867243766784668
2020-07-
29,ge,7.0,6.519999980926514,6.989999771118164,6.590000152587891,148442400.0,6.56823
4920501709
2020-07-
30,ge,6.510000228881836,6.260000228881836,6.5,6.260000228881836,127526900.0,6.23932
5046539307
2020-07-
31,ge,6.289999961853027,6.0,6.25,6.070000171661377,142595300.0,6.049952507019043
2020-08-
03,ge,6.190000057220459,6.019999980926514,6.139999866485596,6.110000133514404,89769
500.0,6.089820384979248
2020-08-
04,ge,6.199999809265137,6.099999904632568,6.099999904632568,6.139999866485596,71041
800.0,6.119720458984375
2020-08-
05,ge,6.400000095367432,6.139999866485596,6.170000076293945,6.400000095367432,10609
7200.0,6.378862380981445
2020-08-
06,ge,6.420000076293945,6.28000020980835,6.329999923706055,6.329999923706055,699157
00.0,6.309093475341797
2020-08-
07,ge,6.460000038146973,6.25,6.289999961853027,6.400000095367432,83064900.0,6.37886
2380981445
2020-08-
10,ge,6.699999809265137,6.380000114440918,6.429999828338623,6.670000076293945,94345
000.0,6.647970676422119
2020-08-
11,ge,7.0,6.690000057220459,6.869999885559082,6.730000019073486,93141500.0,6.707772
731781006
2020-08-
12,ge,6.880000114440918,6.579999923706055,6.869999885559082,6.71999979019165,701432
00.0,6.697805404663086
2020-08-
13,ge,6.760000228881836,6.590000152587891,6.590000152587891,6.599999904632568,53428
500.0,6.578202247619629
2020-08-
14,ge,6.71999979019165,6.46999979019165,6.539999961853027,6.659999847412109,5039720
0.0,6.638003349304199
2020-08-
17,ge,6.690000057220459,6.449999809265137,6.670000076293945,6.46999979019165,590294
00.0,6.4486308097839355
2020-08-
18,ge,6.570000171661377,6.409999847412109,6.489999771118164,6.440000057220459,42686
000.0,6.418730735778809
2020-08-
19,ge,6.570000171661377,6.349999904632568,6.46999979019165,6.380000114440918,543620
00.0,6.358928680419922
2020-08-
20,ge,6.380000114440918,6.210000038146973,6.329999923706055,6.269999980926514,63764
000.0,6.24929141998291
2020-08-
21,ge,6.380000114440918,6.230000019073486,6.25,6.309999942779541,59851500.0,6.28915
9774780273
2020-08-
24,ge,6.639999866485596,6.300000190734863,6.349999904632568,6.630000114440918,10278
5400.0,6.608102798461914
2020-08-
25,ge,6.699999809265137,6.480000019073486,6.650000095367432,6.590000152587891,69449
100.0,6.568234920501709
2020-08-
26,ge,6.619999885559082,6.440000057220459,6.619999885559082,6.480000019073486,57304
000.0,6.458598613739014
2020-08-
27,ge,6.630000114440918,6.449999809265137,6.519999980926514,6.480000019073486,73387
900.0,6.458598613739014
2020-08-
28,ge,6.619999885559082,6.46999979019165,6.510000228881836,6.610000133514404,591617
00.0,6.588169097900391
2020-08-
31,ge,6.690000057220459,6.260000228881836,6.510000228881836,6.340000152587891,14187
3000.0,6.319060802459717
2020-09-
01,ge,6.400000095367432,6.150000095367432,6.269999980926514,6.190000057220459,93181
600.0,6.169556140899658
2020-09-
02,ge,6.449999809265137,6.170000076293945,6.199999809265137,6.440000057220459,83816
600.0,6.418730735778809
2020-09-
03,ge,6.650000095367432,6.28000020980835,6.389999866485596,6.320000171661377,941249
00.0,6.299126625061035
2020-09-
04,ge,6.559999942779541,6.260000228881836,6.429999828338623,6.420000076293945,89675
900.0,6.398796558380127
2020-09-
08,ge,6.360000133514404,6.130000114440918,6.320000171661377,6.139999866485596,12064
6000.0,6.119720458984375
2020-09-
09,ge,6.199999809265137,6.019999980926514,6.199999809265137,6.159999847412109,10904
4300.0,6.139654636383057
2020-09-
10,ge,6.199999809265137,6.0,6.170000076293945,6.0,97324800.0,5.980184078216553
2020-09-
11,ge,6.050000190734863,5.929999828338623,6.039999961853027,5.949999809265137,71918
600.0,5.9303483963012695
2020-09-
14,ge,6.159999847412109,5.960000038146973,5.989999771118164,6.150000095367432,74002
100.0,6.129688262939453
2020-09-
15,ge,6.21999979019165,6.019999980926514,6.170000076293945,6.099999904632568,863508
00.0,6.079853057861328
2020-09-
16,ge,6.809999942779541,6.050000190734863,6.099999904632568,6.75,255986500.0,6.7277
06432342529
2020-09-
17,ge,7.179999828338623,6.670000076293945,6.809999942779541,7.050000190734863,26104
0300.0,7.026716232299805
2020-09-
18,ge,7.139999866485596,6.869999885559082,6.920000076293945,6.880000114440918,14528
0800.0,6.857276916503906
2020-09-
21,ge,6.650000095367432,6.230000019073486,6.630000114440918,6.349999904632568,16273
9600.0,6.3290276527404785
2020-09-
22,ge,6.579999923706055,6.210000038146973,6.400000095367432,6.25,140901000.0,6.2293
57719421387
2020-09-
23,ge,6.420000076293945,6.099999904632568,6.28000020980835,6.110000133514404,886447
00.0,6.089820384979248
2020-09-
24,ge,6.179999828338623,6.0,6.099999904632568,6.059999942779541,95469800.0,6.039985
179901123
2020-09-
25,ge,6.170000076293945,6.019999980926514,6.059999942779541,6.110000133514404,79778
700.0,6.099886417388916
2020-09-
28,ge,6.309999942779541,6.179999828338623,6.230000019073486,6.199999809265137,83292
800.0,6.189736843109131
2020-09-
29,ge,6.230000019073486,6.059999942779541,6.210000038146973,6.119999885559082,73571
600.0,6.109869003295898
2020-09-
30,ge,6.289999961853027,6.139999866485596,6.139999866485596,6.230000019073486,96781
600.0,6.219687461853027
2020-10-
01,ge,6.289999961853027,6.110000133514404,6.269999980926514,6.239999771118164,79175
600.0,6.229670524597168
2020-10-
02,ge,6.400000095367432,6.050000190734863,6.050000190734863,6.389999866485596,90076
400.0,6.379422187805176
2020-10-
05,ge,6.449999809265137,6.320000171661377,6.389999866485596,6.409999847412109,58283
600.0,6.399389266967773
2020-10-
06,ge,6.579999923706055,6.110000133514404,6.429999828338623,6.170000076293945,17006
6200.0,6.159786701202393
2020-10-
07,ge,6.400000095367432,6.210000038146973,6.21999979019165,6.309999942779541,832861
00.0,6.299554824829102
2020-10-
08,ge,6.670000076293945,6.340000152587891,6.360000133514404,6.650000095367432,10316
7300.0,6.6389923095703125
2020-10-
09,ge,7.070000171661377,6.699999809265137,7.070000171661377,6.840000152587891,17150
7500.0,6.828678131103516
2020-10-
12,ge,6.920000076293945,6.739999771118164,6.920000076293945,6.829999923706055,89036
400.0,6.818694114685059
2020-10-
13,ge,6.820000171661377,6.659999847412109,6.789999961853027,6.71999979019165,752876
00.0,6.708876132965088
2020-10-
14,ge,6.889999866485596,6.71999979019165,6.71999979019165,6.820000171661377,9794870
0.0,6.808711051940918
2020-10-
15,ge,6.880000114440918,6.610000133514404,6.699999809265137,6.869999885559082,89252
700.0,6.858627796173096
2020-10-
16,ge,7.349999904632568,6.940000057220459,6.960000038146973,7.289999961853027,16914
7300.0,7.277932643890381
2020-10-
19,ge,7.46999979019165,7.230000019073486,7.389999866485596,7.289999961853027,130837
100.0,7.277932643890381
2020-10-
20,ge,7.420000076293945,7.269999980926514,7.349999904632568,7.340000152587891,98420
100.0,7.327850341796875
2020-10-
21,ge,7.409999847412109,7.269999980926514,7.28000020980835,7.320000171661377,738111
00.0,7.307883262634277
2020-10-
22,ge,7.75,7.320000171661377,7.329999923706055,7.71999979019165,95766900.0,7.707221
031188965
2020-10-
23,ge,8.029999732971191,7.559999942779541,7.929999828338623,7.630000114440918,13256
3200.0,7.617370128631592
2020-10-
26,ge,7.559999942779541,7.28000020980835,7.460000038146973,7.380000114440918,104254
400.0,7.367784023284912
2020-10-
27,ge,7.400000095367432,7.090000152587891,7.400000095367432,7.099999904632568,98170
000.0,7.088247299194336
2020-10-
28,ge,7.860000133514404,7.409999847412109,7.510000228881836,7.420000076293945,25349
4100.0,7.407717227935791
2020-10-
29,ge,7.739999771118164,7.309999942779541,7.659999847412109,7.369999885559082,12329
8000.0,7.357800483703613
2020-10-
30,ge,7.539999961853027,7.289999961853027,7.340000152587891,7.420000076293945,10237
0100.0,7.407717227935791
2020-11-
02,ge,7.579999923706055,7.329999923706055,7.5,7.519999980926514,108878300.0,7.50755
2146911621
2020-11-
03,ge,7.920000076293945,7.539999961853027,7.650000095367432,7.849999904632568,97872
500.0,7.837005615234375
2020-11-
04,ge,8.020000457763672,7.53000020980835,7.690000057220459,7.849999904632568,126925
100.0,7.837005615234375
2020-11-
05,ge,8.050000190734863,7.909999847412109,7.949999809265137,7.989999771118164,85806
800.0,7.976773738861084
2020-11-
06,ge,8.140000343322754,7.960000038146973,8.020000457763672,8.09000015258789,841255
00.0,8.076608657836914
2020-11-
09,ge,9.40999984741211,8.609999656677246,9.350000381469727,8.720000267028809,193282
700.0,8.705565452575684
2020-11-
10,ge,9.100000381469727,8.75,8.819999694824219,8.979999542236328,164733600.0,8.9651
34620666504
2020-11-
11,ge,9.119999885559082,8.829999923706055,9.109999656677246,8.890000343322754,87440
000.0,8.875285148620605
2020-11-
12,ge,8.869999885559082,8.670000076293945,8.760000228881836,8.760000228881836,79518
400.0,8.745499610900879
2020-11-
13,ge,9.25,8.850000381469727,8.859999656677246,9.25,129980300.0,9.234688758850098
2020-11-
16,ge,9.640000343322754,9.420000076293945,9.609999656677246,9.569999694824219,11877
2000.0,9.554158210754395
2020-11-
17,ge,9.739999771118164,9.329999923706055,9.449999809265137,9.680000305175781,90348
600.0,9.663976669311523
2020-11-
18,ge,10.050000190734863,9.729999542236328,9.970000267028809,9.729999542236328,1488
65800.0,9.71389389038086
2020-11-
19,ge,9.760000228881836,9.510000228881836,9.619999885559082,9.65999984741211,871775
00.0,9.644009590148926
2020-11-
20,ge,9.829999923706055,9.59000015258789,9.640000343322754,9.760000228881836,801355
00.0,9.743844985961914
2020-11-
23,ge,10.270000457763672,9.859999656677246,9.859999656677246,10.069999694824219,108
197300.0,10.053330421447754
2020-11-
24,ge,10.850000381469727,10.399999618530273,10.710000038146973,10.449999809265137,1
76288800.0,10.432701110839844
2020-11-
25,ge,10.5600004196167,10.34000015258789,10.529999732971191,10.5,109872900.0,10.482
619285583496
2020-11-
27,ge,10.5600004196167,10.3100004196167,10.550000190734863,10.399999618530273,54154
800.0,10.382783889770508
2020-11-
30,ge,10.390000343322754,9.960000038146973,10.390000343322754,10.180000305175781,12
5104100.0,10.163148880004883
2020-12-
01,ge,10.479999542236328,10.109999656677246,10.329999923706055,10.149999618530273,8
6767100.0,10.133197784423828
2020-12-
02,ge,10.479999542236328,10.010000228881836,10.079999923706055,10.430000305175781,7
7235600.0,10.412734985351562
2020-12-
03,ge,10.699999809265137,10.390000343322754,10.399999618530273,10.600000381469727,9
1452900.0,10.582454681396484
2020-12-
04,ge,10.930000305175781,10.510000228881836,10.670000076293945,10.880000114440918,1
35020900.0,10.861989974975586
2020-12-
07,ge,11.100000381469727,10.760000228881836,10.890000343322754,10.859999656677246,9
7404000.0,10.842022895812988
2020-12-
08,ge,11.029999732971191,10.789999961853027,10.819999694824219,10.960000038146973,9
3378300.0,10.94185733795166
2020-12-
09,ge,11.489999771118164,11.0,11.0,11.390000343322754,126135500.0,11.37114620208740
2
2020-12-
10,ge,11.479999542236328,11.0600004196167,11.079999923706055,11.319999694824219,956
71600.0,11.301260948181152
2020-12-
11,ge,11.40999984741211,11.020000457763672,11.279999732971191,11.15999984741211,889
85700.0,11.141526222229004
2020-12-
14,ge,11.350000381469727,10.789999961853027,11.270000457763672,10.829999923706055,7
9317500.0,10.81207275390625
2020-12-
15,ge,11.149999618530273,10.649999618530273,10.949999809265137,11.109999656677246,8
6613900.0,11.091609001159668
2020-12-
16,ge,11.149999618530273,10.899999618530273,11.130000114440918,10.930000305175781,5
8815800.0,10.911908149719238
2020-12-
17,ge,10.989999771118164,10.800000190734863,10.9399995803833,10.880000114440918,624
46000.0,10.861989974975586
2020-12-
18,ge,11.119999885559082,10.739999771118164,10.779999732971191,10.8100004196167,114
753600.0,10.802034378051758
2020-12-
21,ge,10.869999885559082,10.359999656677246,10.470000267028809,10.770000457763672,8
5818700.0,10.762063980102539
2020-12-
22,ge,10.760000228881836,10.489999771118164,10.710000038146973,10.609999656677246,8
9007500.0,10.602181434631348
2020-12-
23,ge,10.979999542236328,10.619999885559082,10.680000305175781,10.859999656677246,6
0504500.0,10.851997375488281
2020-12-
24,ge,10.850000381469727,10.619999885559082,10.850000381469727,10.649999618530273,3
0049700.0,10.642151832580566
2020-12-
28,ge,10.779999732971191,10.579999923706055,10.699999809265137,10.640000343322754,5
3796700.0,10.632160186767578
2020-12-
29,ge,10.770000457763672,10.539999961853027,10.65999984741211,10.5600004196167,5303
5900.0,10.552218437194824
2020-12-
30,ge,10.850000381469727,10.550000190734863,10.579999923706055,10.710000038146973,5
0621000.0,10.702108383178711
2020-12-
31,ge,10.829999923706055,10.579999923706055,10.649999618530273,10.800000190734863,4
7702300.0,10.792041778564453
2020-01-
02,m,17.270000457763672,16.389999389648438,17.18000030517578,16.520000457763672,263
88100.0,15.86198616027832
2020-01-
03,m,16.610000610351562,16.209999084472656,16.31999969482422,16.530000686645508,120
26100.0,15.871587753295898
2020-01-
06,m,17.260000228881836,16.510000228881836,16.520000457763672,17.100000381469727,20
253700.0,16.41888427734375
2020-01-
07,m,17.770000457763672,17.280000686645508,17.399999618530273,17.670000076293945,19
915500.0,16.96617889404297
2020-01-
08,m,18.56999969482422,17.540000915527344,18.06999969482422,18.100000381469727,3575
8500.0,17.379051208496094
2020-01-
09,m,18.229999542236328,17.350000381469727,18.229999542236328,17.709999084472656,18
364900.0,17.00458526611328
2020-01-
10,m,17.809999465942383,17.469999313354492,17.6299991607666,17.809999465942383,1138
7500.0,17.100603103637695
2020-01-
13,m,17.989999771118164,17.549999237060547,17.780000686645508,17.8799991607666,1113
0300.0,17.167814254760742
2020-01-
14,m,18.049999237060547,17.75,17.90999984741211,17.860000610351562,10331400.0,17.14
8611068725586
2020-01-
15,m,17.760000228881836,17.31999969482422,17.700000762939453,17.420000076293945,110
17600.0,16.726137161254883
2020-01-
16,m,17.600000381469727,17.280000686645508,17.469999313354492,17.530000686645508,90
13300.0,16.831756591796875
2020-01-
17,m,17.68000030517578,17.440000534057617,17.56999969482422,17.56999969482422,69884
00.0,16.870162963867188
2020-01-
21,m,17.59000015258789,16.950000762939453,17.579999923706055,16.989999771118164,127
69700.0,16.313264846801758
2020-01-
22,m,17.399999618530273,17.030000686645508,17.170000076293945,17.149999618530273,88
30000.0,16.466890335083008
2020-01-
23,m,17.170000076293945,16.68000030517578,17.1200008392334,17.06999969482422,638960
0.0,16.390077590942383
2020-01-
24,m,17.110000610351562,16.670000076293945,17.079999923706055,16.780000686645508,82
69900.0,16.111629486083984
2020-01-
27,m,16.549999237060547,16.25,16.40999984741211,16.3799991607666,7671500.0,15.72756
0997009277
2020-01-
28,m,16.940000534057617,16.360000610351562,16.56999969482422,16.8700008392334,10628
100.0,16.19804573059082
2020-01-
29,m,17.18000030517578,16.850000381469727,16.950000762939453,16.8700008392334,78817
00.0,16.19804573059082
2020-01-
30,m,16.860000610351562,16.56999969482422,16.6299991607666,16.829999923706055,84290
00.0,16.159637451171875
2020-01-
31,m,16.75,15.779999732971191,16.75,15.949999809265137,16658000.0,15.31468868255615
2
2020-02-
03,m,16.760000228881836,15.890000343322754,15.989999771118164,16.459999084472656,16
006100.0,15.804374694824219
2020-02-
04,m,17.059999465942383,16.450000762939453,16.65999984741211,16.469999313354492,157
19900.0,15.813976287841797
2020-02-
05,m,17.479999542236328,16.639999389648438,16.700000762939453,17.450000762939453,24
444300.0,16.754941940307617
2020-02-
06,m,17.670000076293945,16.940000534057617,17.5,16.950000762939453,12294900.0,16.27
4858474731445
2020-02-
07,m,16.899999618530273,16.350000381469727,16.84000015258789,16.399999618530273,870
6600.0,15.74676513671875
2020-02-
10,m,16.579999923706055,16.170000076293945,16.399999618530273,16.229999542236328,70
29300.0,15.583536148071289
2020-02-
11,m,16.399999618530273,16.1299991607666,16.360000610351562,16.360000610351562,6727
600.0,15.708358764648438
2020-02-
12,m,17.09000015258789,16.43000030517578,16.469999313354492,17.0,12034100.0,16.3228
66439819336
2020-02-
13,m,16.920000076293945,16.5,16.920000076293945,16.739999771118164,7337200.0,16.073
22120666504
2020-02-
14,m,16.889999389648438,16.610000610351562,16.700000762939453,16.670000076293945,55
59800.0,16.006010055541992
2020-02-
18,m,16.65999984741211,15.880000114440918,16.610000610351562,16.06999969482422,1251
6100.0,15.429908752441406
2020-02-
19,m,16.350000381469727,15.859999656677246,16.0,16.290000915527344,8891300.0,15.641
14761352539
2020-02-
20,m,16.65999984741211,16.170000076293945,16.200000762939453,16.639999389648438,900
5300.0,15.977205276489258
2020-02-
21,m,16.649999618530273,16.170000076293945,16.459999084472656,16.229999542236328,81
23400.0,15.583536148071289
2020-02-
24,m,15.680000305175781,15.25,15.680000305175781,15.449999809265137,12614800.0,14.8
34604263305664
2020-02-
25,m,15.90999984741211,14.510000228881836,15.65999984741211,14.600000381469727,2483
6400.0,14.018462181091309
2020-02-
26,m,14.869999885559082,13.510000228881836,14.699999809265137,13.59000015258789,254
85900.0,13.048691749572754
2020-02-
27,m,13.510000228881836,12.4399995803833,13.09000015258789,12.899999618530273,22438
800.0,12.386174201965332
2020-02-
28,m,13.3100004196167,12.40999984741211,12.460000038146973,13.229999542236328,21294
900.0,12.703030586242676
2020-03-
02,m,13.3100004196167,12.430000305175781,13.300000190734863,12.989999771118164,2074
7200.0,12.472589492797852
2020-03-
03,m,13.470000267028809,12.390000343322754,13.039999961853027,12.649999618530273,19
956900.0,12.146132469177246
2020-03-
04,m,12.84000015258789,12.300000190734863,12.699999809265137,12.65999984741211,2128
7200.0,12.155734062194824
2020-03-
05,m,12.460000038146973,11.5,12.210000038146973,11.579999923706055,22406600.0,11.11
8752479553223
2020-03-
06,m,11.90999984741211,11.010000228881836,11.180000305175781,11.489999771118164,238
90500.0,11.032337188720703
2020-03-
09,m,10.979999542236328,10.020000457763672,10.600000381469727,10.430000305175781,21
822600.0,10.014558792114258
2020-03-
10,m,11.329999923706055,9.859999656677246,10.960000038146973,10.350000381469727,182
71000.0,9.937745094299316
2020-03-
11,m,10.050000190734863,9.270000457763672,10.050000190734863,9.489999771118164,2775
8000.0,9.11199951171875
2020-03-
12,m,8.34000015258789,7.210000038146973,8.300000190734863,7.380000114440918,3125080
0.0,7.380000114440918
2020-03-
13,m,8.119999885559082,7.28000020980835,7.96999979019165,8.029999732971191,23638800
.0,8.029999732971191
2020-03-
16,m,7.21999979019165,6.5,6.760000228881836,6.710000038146973,21958500.0,6.71000003
8146973
2020-03-
17,m,6.860000133514404,6.0,6.800000190734863,6.699999809265137,28841000.0,6.6999998
09265137
2020-03-
18,m,6.389999866485596,5.559999942779541,6.159999847412109,6.199999809265137,209915
00.0,6.199999809265137
2020-03-
19,m,7.010000228881836,5.699999809265137,6.099999904632568,6.690000057220459,189143
00.0,6.690000057220459
2020-03-
20,m,7.199999809265137,6.0,6.820000171661377,6.019999980926514,25170000.0,6.0199999
80926514
2020-03-
23,m,5.940000057220459,4.730000019073486,5.940000057220459,4.809999942779541,458568
00.0,4.809999942779541
2020-03-
24,m,5.900000095367432,5.059999942779541,5.170000076293945,5.659999847412109,564465
00.0,5.659999847412109
2020-03-
25,m,6.840000152587891,5.199999809265137,6.150000095367432,6.610000133514404,409966
00.0,6.610000133514404
2020-03-
26,m,7.119999885559082,5.880000114440918,6.599999904632568,5.940000057220459,390966
00.0,5.940000057220459
2020-03-
27,m,5.699999809265137,5.260000228881836,5.610000133514404,5.53000020980835,2614260
0.0,5.53000020980835
2020-03-
30,m,5.639999866485596,5.0,5.429999828338623,5.369999885559082,24566100.0,5.3699998
85559082
2020-03-
31,m,5.380000114440918,4.829999923706055,5.309999942779541,4.909999847412109,357702
00.0,4.909999847412109
2020-04-
01,m,4.880000114440918,4.380000114440918,4.710000038146973,4.429999828338623,445643
00.0,4.429999828338623
2020-04-
02,m,5.190000057220459,4.380000114440918,4.5,4.449999809265137,41881400.0,4.4499998
09265137
2020-04-
03,m,4.869999885559082,4.400000095367432,4.53000020980835,4.809999942779541,9955010
0.0,4.809999942779541
2020-04-
06,m,5.679999828338623,5.119999885559082,5.139999866485596,5.630000114440918,402197
00.0,5.630000114440918
2020-04-
07,m,6.889999866485596,5.619999885559082,6.21999979019165,5.909999847412109,4985590
0.0,5.909999847412109
2020-04-
08,m,6.349999904632568,5.920000076293945,6.010000228881836,6.010000228881836,280803
00.0,6.010000228881836
2020-04-
09,m,7.179999828338623,6.440000057220459,6.519999980926514,6.659999847412109,515894
00.0,6.659999847412109
2020-04-
13,m,6.75,5.960000038146973,6.679999828338623,6.159999847412109,33841200.0,6.159999
847412109
2020-04-
14,m,6.480000019073486,5.880000114440918,6.429999828338623,6.199999809265137,289879
00.0,6.199999809265137
2020-04-
15,m,5.880000114440918,5.519999980926514,5.679999828338623,5.730000019073486,261726
00.0,5.730000019073486
2020-04-
16,m,5.860000133514404,5.639999866485596,5.800000190734863,5.760000228881836,197449
00.0,5.760000228881836
2020-04-
17,m,6.300000190734863,5.78000020980835,6.039999961853027,5.920000076293945,2890010
0.0,5.920000076293945
2020-04-
20,m,5.789999961853027,5.25,5.710000038146973,5.309999942779541,32876500.0,5.309999
942779541
2020-04-
21,m,5.28000020980835,4.989999771118164,5.099999904632568,5.21999979019165,28374900
.0,5.21999979019165
2020-04-
22,m,5.380000114440918,4.75,5.369999885559082,4.820000171661377,44958800.0,4.820000
171661377
2020-04-
23,m,5.090000152587891,4.78000020980835,4.789999961853027,4.889999866485596,3358480
0.0,4.889999866485596
2020-04-
24,m,5.119999885559082,4.760000228881836,4.949999809265137,5.019999980926514,300637
00.0,5.019999980926514
2020-04-27,m,5.639999866485596,5.0,5.119999885559082,5.5,33766000.0,5.5
2020-04-
28,m,6.329999923706055,5.730000019073486,5.920000076293945,5.989999771118164,571278
00.0,5.989999771118164
2020-04-
29,m,6.5,5.96999979019165,6.400000095367432,6.070000171661377,45089000.0,6.07000017
1661377
2020-04-
30,m,6.0,5.579999923706055,6.0,5.860000133514404,48047400.0,5.860000133514404
2020-05-
01,m,5.75,5.309999942779541,5.639999866485596,5.360000133514404,34684200.0,5.360000
133514404
2020-05-
04,m,5.429999828338623,4.960000038146973,5.130000114440918,5.269999980926514,293393
00.0,5.269999980926514
2020-05-
05,m,5.650000095367432,5.150000095367432,5.409999847412109,5.159999847412109,287132
00.0,5.159999847412109
2020-05-
06,m,5.289999961853027,4.920000076293945,5.210000038146973,4.989999771118164,268830
00.0,4.989999771118164
2020-05-
07,m,5.320000171661377,5.070000171661377,5.130000114440918,5.079999923706055,272173
00.0,5.079999923706055
2020-05-
08,m,5.369999885559082,5.190000057220459,5.260000228881836,5.369999885559082,253614
00.0,5.369999885559082
2020-05-
11,m,5.550000190734863,5.159999847412109,5.400000095367432,5.269999980926514,268699
00.0,5.269999980926514
2020-05-
12,m,5.429999828338623,4.989999771118164,5.340000152587891,4.989999771118164,328706
00.0,4.989999771118164
2020-05-
13,m,5.070000171661377,4.820000171661377,5.019999980926514,5.019999980926514,334639
00.0,5.019999980926514
2020-05-
14,m,5.099999904632568,4.650000095367432,4.849999904632568,5.010000228881836,346335
00.0,5.010000228881836
2020-05-
15,m,5.409999847412109,4.800000190734863,4.840000152587891,5.309999942779541,366573
00.0,5.309999942779541
2020-05-
18,m,5.699999809265137,5.25,5.550000190734863,5.420000076293945,35638500.0,5.420000
076293945
2020-05-
19,m,5.380000114440918,5.03000020980835,5.329999923706055,5.070000171661377,3877380
0.0,5.070000171661377
2020-05-
20,m,5.199999809265137,5.019999980926514,5.190000057220459,5.070000171661377,291346
00.0,5.070000171661377
2020-05-
21,m,5.440000057220459,4.909999847412109,4.96999979019165,5.369999885559082,5517620
0.0,5.369999885559082
2020-05-
22,m,5.460000038146973,5.130000114440918,5.320000171661377,5.210000038146973,354810
00.0,5.210000038146973
2020-05-
26,m,6.289999961853027,5.489999771118164,5.510000228881836,6.170000076293945,649287
00.0,6.170000076293945
2020-05-
27,m,7.480000019073486,6.659999847412109,6.730000019073486,7.380000114440918,980343
00.0,7.380000114440918
2020-05-
28,m,7.699999809265137,6.769999980926514,7.659999847412109,6.829999923706055,737518
00.0,6.829999923706055
2020-05-
29,m,6.75,6.260000228881836,6.510000228881836,6.360000133514404,52738200.0,6.360000
133514404
2020-06-
01,m,6.630000114440918,6.170000076293945,6.190000057220459,6.369999885559082,434534
00.0,6.369999885559082
2020-06-
02,m,7.039999961853027,6.300000190734863,6.420000076293945,6.960000038146973,635834
00.0,6.960000038146973
2020-06-
03,m,7.949999809265137,7.119999885559082,7.210000038146973,7.860000133514404,659467
00.0,7.860000133514404
2020-06-
04,m,8.489999771118164,7.449999809265137,7.75,8.210000038146973,78157800.0,8.210000
038146973
2020-06-
05,m,9.600000381469727,8.680000305175781,9.399999618530273,8.770000457763672,761145
00.0,8.770000457763672
2020-06-
08,m,9.569999694824219,9.100000381469727,9.359999656677246,9.550000190734863,704440
00.0,9.550000190734863
2020-06-
09,m,10.460000038146973,8.760000228881836,10.359999656677246,8.869999885559082,1331
96400.0,8.869999885559082
2020-06-
10,m,8.59000015258789,7.800000190734863,8.539999961853027,7.940000057220459,7425660
0.0,7.940000057220459
2020-06-
11,m,7.619999885559082,6.599999904632568,7.059999942779541,6.760000228881836,707483
00.0,6.760000228881836
2020-06-
12,m,7.46999979019165,7.0,7.389999866485596,7.300000190734863,47304800.0,7.30000019
0734863
2020-06-
15,m,7.349999904632568,6.739999771118164,6.900000095367432,7.190000057220459,424760
00.0,7.190000057220459
2020-06-
16,m,8.229999542236328,7.519999980926514,8.170000076293945,7.639999866485596,686682
00.0,7.639999866485596
2020-06-
17,m,7.679999828338623,7.150000095367432,7.5,7.150000095367432,36937200.0,7.1500000
95367432
2020-06-
18,m,7.409999847412109,6.920000076293945,7.03000020980835,7.289999961853027,2608330
0.0,7.289999961853027
2020-06-
19,m,7.400000095367432,6.800000190734863,7.389999866485596,6.880000114440918,539719
00.0,6.880000114440918
2020-06-
22,m,7.150000095367432,6.789999961853027,6.869999885559082,7.079999923706055,287863
00.0,7.079999923706055
2020-06-
23,m,7.199999809265137,6.940000057220459,7.099999904632568,7.150000095367432,262383
00.0,7.150000095367432
2020-06-
24,m,7.090000152587891,6.519999980926514,6.949999809265137,6.78000020980835,3562820
0.0,6.78000020980835
2020-06-
25,m,6.710000038146973,6.360000133514404,6.539999961853027,6.5,33257700.0,6.5
2020-06-
26,m,6.579999923706055,6.0,6.429999828338623,6.019999980926514,63770000.0,6.0199999
80926514
2020-06-
29,m,6.639999866485596,5.960000038146973,6.079999923706055,6.619999885559082,371604
00.0,6.619999885559082
2020-06-
30,m,6.940000057220459,6.360000133514404,6.599999904632568,6.880000114440918,356770
00.0,6.880000114440918
2020-07-
01,m,7.170000076293945,6.389999866485596,6.860000133514404,6.579999923706055,460059
00.0,6.579999923706055
2020-07-
02,m,6.889999866485596,6.510000228881836,6.739999771118164,6.800000190734863,320216
00.0,6.800000190734863
2020-07-
06,m,6.980000019073486,6.539999961853027,6.909999847412109,6.610000133514404,279444
00.0,6.610000133514404
2020-07-
07,m,6.860000133514404,6.360000133514404,6.489999771118164,6.559999942779541,307702
00.0,6.559999942779541
2020-07-
08,m,6.860000133514404,6.420000076293945,6.590000152587891,6.860000133514404,283823
00.0,6.860000133514404
2020-07-
09,m,6.809999942779541,6.429999828338623,6.710000038146973,6.630000114440918,309156
00.0,6.630000114440918
2020-07-
10,m,6.860000133514404,6.460000038146973,6.550000190734863,6.769999980926514,205195
00.0,6.769999980926514
2020-07-
13,m,6.820000171661377,6.429999828338623,6.739999771118164,6.570000171661377,322299
00.0,6.570000171661377
2020-07-
14,m,6.789999961853027,6.389999866485596,6.460000038146973,6.730000019073486,259513
00.0,6.730000019073486
2020-07-
15,m,7.230000019073486,6.849999904632568,6.860000133514404,7.210000038146973,325704
00.0,7.210000038146973
2020-07-
16,m,7.150000095367432,6.690000057220459,6.940000057220459,6.889999866485596,213872
00.0,6.889999866485596
2020-07-
17,m,6.900000095367432,6.650000095367432,6.880000114440918,6.650000095367432,162613
00.0,6.650000095367432
2020-07-
20,m,6.670000076293945,6.360000133514404,6.590000152587891,6.409999847412109,202718
00.0,6.409999847412109
2020-07-
21,m,7.019999980926514,6.420000076293945,6.480000019073486,6.800000190734863,331252
00.0,6.800000190734863
2020-07-
22,m,6.570000171661377,6.309999942779541,6.489999771118164,6.460000038146973,428727
00.0,6.460000038146973
2020-07-
23,m,6.789999961853027,6.320000171661377,6.369999885559082,6.670000076293945,295488
00.0,6.670000076293945
2020-07-
24,m,6.699999809265137,6.409999847412109,6.550000190734863,6.449999809265137,188960
00.0,6.449999809265137
2020-07-
27,m,6.440000057220459,6.119999885559082,6.440000057220459,6.210000038146973,261629
00.0,6.210000038146973
2020-07-
28,m,6.550000190734863,6.150000095367432,6.199999809265137,6.429999828338623,239907
00.0,6.429999828338623
2020-07-
29,m,6.71999979019165,6.420000076293945,6.460000038146973,6.489999771118164,2252940
0.0,6.489999771118164
2020-07-
30,m,6.449999809265137,6.179999828338623,6.349999904632568,6.21999979019165,1880240
0.0,6.21999979019165
2020-07-
31,m,6.320000171661377,6.0,6.260000228881836,6.059999942779541,23020600.0,6.0599999
42779541
2020-08-
03,m,6.199999809265137,5.820000171661377,6.099999904632568,6.099999904632568,220225
00.0,6.099999904632568
2020-08-
04,m,6.260000228881836,6.03000020980835,6.050000190734863,6.130000114440918,1800390
0.0,6.130000114440918
2020-08-
05,m,6.590000152587891,6.210000038146973,6.21999979019165,6.400000095367432,2770650
0.0,6.400000095367432
2020-08-
06,m,6.420000076293945,6.21999979019165,6.389999866485596,6.239999771118164,1629740
0.0,6.239999771118164
2020-08-
07,m,6.690000057220459,6.150000095367432,6.199999809265137,6.619999885559082,253568
00.0,6.619999885559082
2020-08-
10,m,7.289999961853027,6.599999904632568,6.659999847412109,7.139999866485596,290095
00.0,7.139999866485596
2020-08-
11,m,7.659999847412109,6.949999809265137,7.380000114440918,7.03000020980835,3019970
0.0,7.03000020980835
2020-08-
12,m,7.289999961853027,6.769999980926514,7.170000076293945,7.119999885559082,230582
00.0,7.119999885559082
2020-08-
13,m,7.039999961853027,6.869999885559082,6.960000038146973,6.96999979019165,1543030
0.0,6.96999979019165
2020-08-
14,m,7.75,6.920000076293945,6.989999771118164,7.190000057220459,44989500.0,7.190000
057220459
2020-08-
17,m,7.300000190734863,6.820000171661377,7.210000038146973,7.150000095367432,230384
00.0,7.150000095367432
2020-08-
18,m,6.889999866485596,6.420000076293945,6.889999866485596,6.550000190734863,439860
00.0,6.550000190734863
2020-08-
19,m,6.800000190734863,6.449999809265137,6.53000020980835,6.519999980926514,1844350
0.0,6.519999980926514
2020-08-
20,m,6.590000152587891,6.28000020980835,6.400000095367432,6.28000020980835,22026400
.0,6.28000020980835
2020-08-
21,m,6.409999847412109,6.199999809265137,6.289999961853027,6.260000228881836,166763
00.0,6.260000228881836
2020-08-
24,m,6.619999885559082,6.269999980926514,6.369999885559082,6.610000133514404,241589
00.0,6.610000133514404
2020-08-
25,m,6.730000019073486,6.349999904632568,6.690000057220459,6.570000171661377,181556
00.0,6.570000171661377
2020-08-
26,m,6.769999980926514,6.5,6.5,6.510000228881836,17143500.0,6.510000228881836
2020-08-
27,m,6.75,6.519999980926514,6.559999942779541,6.619999885559082,22453700.0,6.619999
885559082
2020-08-
28,m,6.989999771118164,6.590000152587891,6.659999847412109,6.949999809265137,197259
00.0,6.949999809265137
2020-08-
31,m,7.0,6.699999809265137,6.940000057220459,6.96999979019165,24871400.0,6.96999979
019165
2020-09-
01,m,7.150000095367432,6.760000228881836,6.880000114440918,7.010000228881836,256877
00.0,7.010000228881836
2020-09-
02,m,7.789999961853027,6.78000020980835,7.449999809265137,7.050000190734863,8525240
0.0,7.050000190734863
2020-09-
03,m,7.980000019073486,7.070000171661377,7.079999923706055,7.610000133514404,805721
00.0,7.610000133514404
2020-09-
04,m,7.809999942779541,7.329999923706055,7.659999847412109,7.650000095367432,366791
00.0,7.650000095367432
2020-09-
08,m,7.96999979019165,7.28000020980835,7.53000020980835,7.619999885559082,31923500.
0,7.619999885559082
2020-09-
09,m,7.650000095367432,7.360000133514404,7.650000095367432,7.550000190734863,200404
00.0,7.550000190734863
2020-09-
10,m,7.800000190734863,7.400000095367432,7.559999942779541,7.400000095367432,177502
00.0,7.400000095367432
2020-09-
11,m,7.420000076293945,6.96999979019165,7.400000095367432,7.050000190734863,2006470
0.0,7.050000190734863
2020-09-
14,m,7.28000020980835,7.059999942779541,7.119999885559082,7.199999809265137,1369390
0.0,7.199999809265137
2020-09-
15,m,7.309999942779541,6.860000133514404,7.260000228881836,6.869999885559082,234777
00.0,6.869999885559082
2020-09-
16,m,7.139999866485596,6.75,6.900000095367432,6.980000019073486,20763000.0,6.980000
019073486
2020-09-
17,m,7.070000171661377,6.840000152587891,6.889999866485596,6.860000133514404,125963
00.0,6.860000133514404
2020-09-
18,m,6.920000076293945,6.730000019073486,6.869999885559082,6.760000228881836,226783
00.0,6.760000228881836
2020-09-
21,m,6.599999904632568,6.239999771118164,6.570000171661377,6.309999942779541,251195
00.0,6.309999942779541
2020-09-
22,m,6.389999866485596,6.139999866485596,6.380000114440918,6.269999980926514,218239
00.0,6.269999980926514
2020-09-
23,m,6.480000019073486,6.110000133514404,6.329999923706055,6.110000133514404,180783
00.0,6.110000133514404
2020-09-
24,m,6.210000038146973,5.889999866485596,6.110000133514404,6.03000020980835,2052010
0.0,6.03000020980835
2020-09-
25,m,6.119999885559082,5.949999809265137,6.03000020980835,6.03000020980835,17368400
.0,6.03000020980835
2020-09-
28,m,6.230000019073486,5.949999809265137,6.119999885559082,5.960000038146973,220660
00.0,5.960000038146973
2020-09-
29,m,5.989999771118164,5.599999904632568,5.980000019073486,5.670000076293945,290333
00.0,5.670000076293945
2020-09-
30,m,5.909999847412109,5.690000057220459,5.699999809265137,5.699999809265137,222458
00.0,5.699999809265137
2020-10-
01,m,5.989999771118164,5.690000057220459,5.730000019073486,5.840000152587891,215957
00.0,5.840000152587891
2020-10-
02,m,6.039999961853027,5.570000171661377,5.610000133514404,6.010000228881836,221850
00.0,6.010000228881836
2020-10-
05,m,6.199999809265137,6.0,6.070000171661377,6.059999942779541,14631000.0,6.0599999
42779541
2020-10-
06,m,6.179999828338623,5.769999980926514,6.139999866485596,5.809999942779541,227082
00.0,5.809999942779541
2020-10-
07,m,6.090000152587891,5.860000133514404,5.929999828338623,5.960000038146973,179655
00.0,5.960000038146973
2020-10-
08,m,6.320000171661377,5.980000019073486,6.019999980926514,6.289999961853027,212988
00.0,6.289999961853027
2020-10-
09,m,6.449999809265137,6.139999866485596,6.400000095367432,6.230000019073486,193174
00.0,6.230000019073486
2020-10-
12,m,6.599999904632568,6.190000057220459,6.329999923706055,6.210000038146973,247365
00.0,6.210000038146973
2020-10-
13,m,6.210000038146973,6.010000228881836,6.190000057220459,6.130000114440918,146564
00.0,6.130000114440918
2020-10-
14,m,6.25,6.110000133514404,6.159999847412109,6.119999885559082,12152500.0,6.119999
885559082
2020-10-
15,m,6.28000020980835,6.0,6.019999980926514,6.269999980926514,13159100.0,6.26999998
0926514
2020-10-
16,m,6.329999923706055,6.139999866485596,6.320000171661377,6.159999847412109,149726
00.0,6.159999847412109
2020-10-
19,m,6.269999980926514,6.039999961853027,6.199999809265137,6.099999904632568,139883
00.0,6.099999904632568
2020-10-
20,m,6.46999979019165,6.150000095367432,6.150000095367432,6.340000152587891,2516130
0.0,6.340000152587891
2020-10-
21,m,6.53000020980835,6.150000095367432,6.360000133514404,6.519999980926514,2411370
0.0,6.519999980926514
2020-10-
22,m,7.010000228881836,6.460000038146973,6.460000038146973,7.010000228881836,251448
00.0,7.010000228881836
2020-10-
23,m,7.269999980926514,6.869999885559082,7.019999980926514,7.230000019073486,233117
00.0,7.230000019073486
2020-10-
26,m,7.179999828338623,6.599999904632568,7.090000152587891,6.75,21467000.0,6.75
2020-10-
27,m,6.789999961853027,6.400000095367432,6.699999809265137,6.449999809265137,155700
00.0,6.449999809265137
2020-10-
28,m,6.380000114440918,6.059999942779541,6.28000020980835,6.110000133514404,1886440
0.0,6.110000133514404
2020-10-
29,m,6.28000020980835,6.010000228881836,6.110000133514404,6.199999809265137,1479190
0.0,6.199999809265137
2020-10-
30,m,6.329999923706055,6.059999942779541,6.21999979019165,6.210000038146973,1476430
0.0,6.210000038146973
2020-11-
02,m,6.269999980926514,6.019999980926514,6.21999979019165,6.079999923706055,1812240
0.0,6.079999923706055
2020-11-
03,m,6.650000095367432,6.150000095367432,6.150000095367432,6.590000152587891,266461
00.0,6.590000152587891
2020-11-
04,m,6.510000228881836,6.21999979019165,6.5,6.260000228881836,23796500.0,6.26000022
8881836
2020-11-
05,m,6.670000076293945,6.269999980926514,6.300000190734863,6.440000057220459,202621
00.0,6.440000057220459
2020-11-
06,m,6.900000095367432,6.400000095367432,6.449999809265137,6.570000171661377,241453
00.0,6.570000171661377
2020-11-
09,m,8.75,7.349999904632568,8.020000457763672,7.699999809265137,56791900.0,7.699999
809265137
2020-11-
10,m,8.079999923706055,7.630000114440918,7.679999828338623,7.75,31206900.0,7.75
2020-11-
11,m,7.880000114440918,7.380000114440918,7.849999904632568,7.409999847412109,226373
00.0,7.409999847412109
2020-11-
12,m,7.340000152587891,6.889999866485596,7.210000038146973,6.989999771118164,250573
00.0,6.989999771118164
2020-11-
13,m,7.380000114440918,6.96999979019165,7.070000171661377,7.360000133514404,2519020
0.0,7.360000133514404
2020-11-
16,m,8.039999961853027,7.420000076293945,7.880000114440918,8.020000457763672,387102
00.0,8.020000457763672
2020-11-
17,m,8.880000114440918,7.739999771118164,7.889999866485596,8.800000190734863,511752
00.0,8.800000190734863
2020-11-
18,m,9.260000228881836,8.6899995803833,8.9399995803833,8.989999771118164,49357300.0
,8.989999771118164
2020-11-
19,m,9.239999771118164,8.0600004196167,8.520000457763672,9.180000305175781,64717600
.0,9.180000305175781
2020-11-
20,m,9.460000038146973,8.949999809265137,9.130000114440918,9.050000190734863,294269
00.0,9.050000190734863
2020-11-
23,m,10.75,9.319999694824219,9.350000381469727,10.40999984741211,72355900.0,10.4099
9984741211
2020-11-
24,m,11.210000038146973,10.630000114440918,11.039999961853027,10.859999656677246,57
905100.0,10.859999656677246
2020-11-
25,m,11.399999618530273,10.34000015258789,10.529999732971191,11.0,54379400.0,11.0
2020-11-
27,m,10.920000076293945,10.569999694824219,10.6899995803833,10.850000381469727,2440
4700.0,10.850000381469727
2020-11-
30,m,10.779999732971191,9.949999809265137,10.649999618530273,10.210000038146973,521
96800.0,10.210000038146973
2020-12-
01,m,10.720000267028809,10.220000267028809,10.220000267028809,10.399999618530273,34
234000.0,10.399999618530273
2020-12-
02,m,11.069999694824219,10.109999656677246,10.3100004196167,10.960000038146973,2695
3900.0,10.960000038146973
2020-12-
03,m,11.600000381469727,10.979999542236328,11.010000228881836,11.229999542236328,31
354200.0,11.229999542236328
2020-12-
04,m,11.760000228881836,11.3100004196167,11.399999618530273,11.720000267028809,2336
9600.0,11.720000267028809
2020-12-
07,m,12.239999771118164,11.479999542236328,11.779999732971191,11.670000076293945,31
401100.0,11.670000076293945
2020-12-
08,m,12.010000228881836,11.470000267028809,11.550000190734863,11.520000457763672,24
104600.0,11.520000457763672
2020-12-
09,m,11.819999694824219,11.350000381469727,11.770000457763672,11.670000076293945,24
241600.0,11.670000076293945
2020-12-
10,m,11.789999961853027,11.25,11.369999885559082,11.699999809265137,22425400.0,11.6
99999809265137
2020-12-
11,m,11.609999656677246,10.9399995803833,11.539999961853027,11.079999923706055,2516
2200.0,11.079999923706055
2020-12-
14,m,11.420000076293945,10.329999923706055,11.220000267028809,10.329999923706055,26
236300.0,10.329999923706055
2020-12-
15,m,10.770000457763672,10.3100004196167,10.430000305175781,10.739999771118164,1856
5000.0,10.739999771118164
2020-12-
16,m,10.970000267028809,10.199999809265137,10.789999961853027,10.279999732971191,22
809900.0,10.279999732971191
2020-12-
17,m,10.489999771118164,10.079999923706055,10.3100004196167,10.420000076293945,1687
4800.0,10.420000076293945
2020-12-
18,m,10.899999618530273,10.329999923706055,10.850000381469727,10.430000305175781,24
599500.0,10.430000305175781
2020-12-
21,m,10.699999809265137,10.220000267028809,10.3100004196167,10.460000038146973,2073
0600.0,10.460000038146973
2020-12-
22,m,10.680000305175781,10.069999694824219,10.569999694824219,10.130000114440918,18
619600.0,10.130000114440918
2020-12-
23,m,11.199999809265137,10.25,10.300000190734863,11.130000114440918,25488200.0,11.1
30000114440918
2020-12-
24,m,11.180000305175781,10.649999618530273,11.109999656677246,10.75,12326100.0,10.7
5
2020-12-
28,m,12.039999961853027,10.739999771118164,10.800000190734863,11.65999984741211,383
80300.0,11.65999984741211
2020-12-
29,m,11.789999961853027,10.979999542236328,11.739999771118164,11.510000228881836,30
468000.0,11.510000228881836
2020-12-
30,m,12.109999656677246,11.449999809265137,11.510000228881836,12.029999732971191,33
395900.0,12.029999732971191
2020-12-
31,m,12.100000381469727,11.15999984741211,11.989999771118164,11.25,33345500.0,11.25
2020-01-
02,tsla,86.13999938964844,84.34200286865234,84.9000015258789,86.052001953125,476605
00.0,86.052001953125
2020-01-
03,tsla,90.80000305175781,87.38400268554688,88.0999984741211,88.60199737548828,8889
2500.0,88.60199737548828
2020-01-
06,tsla,90.31199645996094,88.0,88.09400177001953,90.30799865722656,50665000.0,90.30
799865722656
2020-01-
07,tsla,94.32599639892578,90.6719970703125,92.27999877929688,93.81199645996094,8941
0500.0,93.81199645996094
2020-01-
08,tsla,99.697998046875,93.64600372314453,94.73999786376953,98.4280014038086,155721
500.0,98.4280014038086
2020-01-
09,tsla,99.76000213623047,94.5739974975586,99.41999816894531,96.26799774169922,1422
02000.0,96.26799774169922
2020-01-
10,tsla,96.98799896240234,94.73999786376953,96.35800170898438,95.62999725341797,647
97500.0,95.62999725341797
2020-01-
13,tsla,105.1259994506836,98.4000015258789,98.69999694824219,104.97200012207031,132
588000.0,104.97200012207031
2020-01-
14,tsla,109.48200225830078,104.9800033569336,108.85199737548828,107.58399963378906,
144981000.0,107.58399963378906
2020-01-
15,tsla,107.56800079345703,103.35800170898438,105.9520034790039,103.69999694824219,
86844000.0,103.69999694824219
2020-01-
16,tsla,102.89199829101562,98.43399810791016,98.75,102.697998046875,108683500.0,102
.697998046875
2020-01-
17,tsla,103.13400268554688,100.63200378417969,101.52200317382812,102.0999984741211,
68145500.0,102.0999984741211
2020-01-
21,tsla,109.71600341796875,105.68199920654297,106.05000305175781,109.44000244140625
,89017500.0,109.44000244140625
2020-01-
22,tsla,118.9000015258789,111.81999969482422,114.37799835205078,113.91200256347656,
156845000.0,113.91200256347656
2020-01-
23,tsla,116.4000015258789,111.12000274658203,112.8499984741211,114.44000244140625,9
8255000.0,114.44000244140625
2020-01-
24,tsla,114.77200317382812,110.85199737548828,114.1259994506836,112.96399688720703,
71768000.0,112.96399688720703
2020-01-
27,tsla,112.88800048828125,107.85600280761719,108.39800262451172,111.60399627685547
,68040500.0,111.60399627685547
2020-01-
28,tsla,115.36199951171875,111.61599731445312,113.697998046875,113.37999725341797,5
8942500.0,113.37999725341797
2020-01-
29,tsla,117.95999908447266,113.48600006103516,115.13800048828125,116.197998046875,8
9007500.0,116.197998046875
2020-01-
30,tsla,130.17599487304688,123.5999984741211,126.48400115966797,128.16200256347656,
145028500.0,128.16200256347656
2020-01-
31,tsla,130.60000610351562,126.50399780273438,128.0,130.11399841308594,78596500.0,1
30.11399841308594
2020-02-
03,tsla,157.22799682617188,134.70399475097656,134.73800659179688,156.0,235325000.0,
156.0
2020-02-
04,tsla,193.79800415039062,166.7760009765625,176.5919952392578,177.41200256347656,3
04694000.0,177.41200256347656
2020-02-
05,tsla,169.1959991455078,140.82200622558594,164.65199279785156,146.94000244140625,
242119000.0,146.94000244140625
2020-02-
06,tsla,159.16600036621094,137.39999389648438,139.98399353027344,149.79200744628906
,199404000.0,149.79200744628906
2020-02-
07,tsla,153.9499969482422,146.0,146.11000061035156,149.61399841308594,85317500.0,14
9.61399841308594
2020-02-
10,tsla,163.9980010986328,150.47999572753906,160.0,154.25599670410156,123446000.0,1
54.25599670410156
2020-02-
11,tsla,156.70199584960938,151.60000610351562,153.75799560546875,154.87600708007812
,58487500.0,154.87600708007812
2020-02-
12,tsla,157.9499969482422,152.6739959716797,155.57400512695312,153.45799255371094,6
0112500.0,153.45799255371094
2020-02-
13,tsla,163.60000610351562,147.0,148.3679962158203,160.8000030517578,131446500.0,16
0.8000030517578
2020-02-
14,tsla,162.593994140625,157.10000610351562,157.44400024414062,160.00599670410156,7
8468500.0,160.00599670410156
2020-02-
18,tsla,172.0,166.4720001220703,168.32000732421875,171.67999267578125,81908500.0,17
1.67999267578125
2020-02-
19,tsla,188.95599365234375,180.20399475097656,184.6999969482422,183.48399353027344,
127115000.0,183.48399353027344
2020-02-
20,tsla,182.39999389648438,171.98800659179688,182.38999938964844,179.8820037841797,
88174500.0,179.8820037841797
2020-02-
21,tsla,182.61199951171875,176.08999633789062,181.39599609375,180.1999969482422,715
74000.0,180.1999969482422
2020-02-
24,tsla,172.6999969482422,164.44000244140625,167.8000030517578,166.75799560546875,7
5961000.0,166.75799560546875
2020-02-
25,tsla,171.32000732421875,157.39999389648438,169.8000030517578,159.98199462890625,
86452500.0,159.98199462890625
2020-02-
26,tsla,162.66200256347656,155.2220001220703,156.5,155.75999450683594,70427500.0,15
5.75999450683594
2020-02-
27,tsla,147.95399475097656,133.8000030517578,146.0,135.8000030517578,121386000.0,13
5.8000030517578
2020-02-
28,tsla,138.10400390625,122.30400085449219,125.94000244140625,133.59800720214844,12
1114500.0,133.59800720214844
2020-03-
02,tsla,148.73800659179688,137.33399963378906,142.2519989013672,148.7239990234375,1
00975000.0,148.7239990234375
2020-03-
03,tsla,161.39599609375,143.2220001220703,161.0,149.1020050048828,128920000.0,149.1
020050048828
2020-03-
04,tsla,153.3040008544922,144.9459991455078,152.79200744628906,149.89999389648438,7
5245000.0,149.89999389648438
2020-03-
05,tsla,149.14999389648438,143.61399841308594,144.75399780273438,144.9080047607422,
54263500.0,144.9080047607422
2020-03-
06,tsla,141.39999389648438,136.85400390625,138.0,140.6959991455078,63314500.0,140.6
959991455078
2020-03-
09,tsla,132.60000610351562,121.0,121.0780029296875,121.5999984741211,85368500.0,121
.5999984741211
2020-03-
10,tsla,133.60000610351562,121.5999984741211,131.88600158691406,129.0659942626953,7
7972000.0,129.0659942626953
2020-03-
11,tsla,130.71600341796875,122.5999984741211,128.0399932861328,126.84600067138672,6
6612500.0,126.84600067138672
2020-03-
12,tsla,118.9000015258789,109.25,116.1780014038086,112.11000061035156,94545500.0,11
2.11000061035156
2020-03-
13,tsla,121.51399993896484,100.4000015258789,119.0,109.3239974975586,113201500.0,10
9.3239974975586
2020-03-
16,tsla,98.9739990234375,88.43399810791016,93.9000015258789,89.01399993896484,10244
7500.0,89.01399993896484
2020-03-
17,tsla,94.37000274658203,79.19999694824219,88.00199890136719,86.04000091552734,119
973000.0,86.04000091552734
2020-03-
18,tsla,80.97200012207031,70.10199737548828,77.80000305175781,72.24400329589844,118
931000.0,72.24400329589844
2020-03-
19,tsla,90.4000015258789,71.69200134277344,74.94000244140625,85.52799987792969,1509
77500.0,85.52799987792969
2020-03-
20,tsla,95.4000015258789,85.15799713134766,87.63999938964844,85.50599670410156,1414
27500.0,85.50599670410156
2020-03-
23,tsla,88.4000015258789,82.0999984741211,86.72000122070312,86.85800170898438,82272
500.0,86.85800170898438
2020-03-
24,tsla,102.73799896240234,94.80000305175781,95.45999908447266,101.0,114476000.0,10
1.0
2020-03-
25,tsla,111.4000015258789,102.22200012207031,109.05000305175781,107.8499984741211,1
06113500.0,107.8499984741211
2020-03-
26,tsla,112.0,102.44999694824219,109.47799682617188,105.63200378417969,86903500.0,1
05.63200378417969
2020-03-
27,tsla,105.16000366210938,98.80599975585938,101.0,102.87200164794922,71887000.0,10
2.87200164794922
2020-03-
30,tsla,103.33000183105469,98.24600219726562,102.052001953125,100.4260025024414,599
90500.0,100.4260025024414
2020-03-
31,tsla,108.59200286865234,99.4000015258789,100.25,104.80000305175781,88857500.0,10
4.80000305175781
2020-04-
01,tsla,102.79000091552734,95.0199966430664,100.80000305175781,96.31199645996094,66
766000.0,96.31199645996094
2020-04-
02,tsla,98.85199737548828,89.27999877929688,96.20600128173828,90.89399719238281,992
92000.0,90.89399719238281
2020-04-
03,tsla,103.0979995727539,93.6780014038086,101.9000015258789,96.00199890136719,1128
10500.0,96.00199890136719
2020-04-
06,tsla,104.19999694824219,99.59200286865234,102.23999786376953,103.24800109863281,
74509000.0,103.24800109863281
2020-04-
07,tsla,113.0,106.46800231933594,109.0,109.08999633789062,89599000.0,109.0899963378
9062
2020-04-
08,tsla,111.44200134277344,106.66600036621094,110.83999633789062,109.76799774169922
,63280000.0,109.76799774169922
2020-04-
09,tsla,115.03600311279297,111.4219970703125,112.41799926757812,114.5999984741211,6
8250000.0,114.5999984741211
2020-04-
13,tsla,130.39999389648438,116.10600280761719,118.03199768066406,130.19000244140625
,112377000.0,130.19000244140625
2020-04-
14,tsla,148.37600708007812,138.48599243164062,139.79400634765625,141.97799682617188
,152882500.0,141.97799682617188
2020-04-
15,tsla,150.62600708007812,142.0,148.39999389648438,145.96600341796875,117885000.0,
145.96600341796875
2020-04-
16,tsla,151.88999938964844,141.343994140625,143.38800048828125,149.04200744628906,1
03289500.0,149.04200744628906
2020-04-
17,tsla,154.99000549316406,149.53199768066406,154.45599365234375,150.7779998779297,
65641000.0,150.7779998779297
2020-04-
20,tsla,153.11399841308594,142.44200134277344,146.5399932861328,149.27200317382812,
73733000.0,149.27200317382812
2020-04-
21,tsla,150.66600036621094,134.75799560546875,146.0240020751953,137.343994140625,10
1045500.0,137.343994140625
2020-04-
22,tsla,146.8000030517578,137.74200439453125,140.79600524902344,146.4219970703125,7
0827500.0,146.4219970703125
2020-04-
23,tsla,146.8000030517578,140.62600708007812,145.52000427246094,141.12600708007812,
66183500.0,141.12600708007812
2020-04-
24,tsla,146.14599609375,139.63600158691406,142.16200256347656,145.02999877929688,66
060000.0,145.02999877929688
2020-04-
27,tsla,159.8979949951172,147.0,147.52200317382812,159.75,103407000.0,159.75
2020-04-
28,tsla,161.0,151.33799743652344,159.1280059814453,153.82400512695312,76110000.0,15
3.82400512695312
2020-04-
29,tsla,160.63999938964844,156.6320037841797,158.03399658203125,160.1020050048828,8
1080000.0,160.1020050048828
2020-04-
30,tsla,173.96400451660156,152.6999969482422,171.03799438476562,156.37600708007812,
142359500.0,156.37600708007812
2020-05-
01,tsla,154.5540008544922,136.60800170898438,151.0,140.26400756835938,162659000.0,1
40.26400756835938
2020-05-
04,tsla,152.39999389648438,139.60000610351562,140.1999969482422,152.23800659179688,
96185500.0,152.23800659179688
2020-05-
05,tsla,159.78399658203125,152.43600463867188,157.95799255371094,153.64199829101562
,84958500.0,153.64199829101562
2020-05-
06,tsla,157.9600067138672,152.2220001220703,155.3000030517578,156.51600646972656,55
616000.0,156.51600646972656
2020-05-
07,tsla,159.27999877929688,154.47000122070312,155.44200134277344,156.00799560546875
,57638500.0,156.00799560546875
2020-05-
08,tsla,164.8000030517578,157.40199279785156,158.75399780273438,163.88400268554688,
80432500.0,163.88400268554688
2020-05-
11,tsla,164.8000030517578,157.0,158.1020050048828,162.25799560546875,82598000.0,162
.25799560546875
2020-05-
12,tsla,168.6580047607422,161.60000610351562,165.39999389648438,161.8820037841797,7
9534500.0,161.8820037841797
2020-05-
13,tsla,165.1999969482422,152.66000366210938,164.16600036621094,158.19200134277344,
95327500.0,158.19200134277344
2020-05-
14,tsla,160.6719970703125,152.8000030517578,156.0,160.66600036621094,68411000.0,160
.66600036621094
2020-05-
15,tsla,161.00999450683594,157.30999755859375,158.07000732421875,159.83399963378906
,52592000.0,159.83399963378906
2020-05-
18,tsla,166.94400024414062,160.7760009765625,165.55599975585938,162.7259979248047,5
8329000.0,162.7259979248047
2020-05-
19,tsla,164.41400146484375,161.21600341796875,163.03399658203125,161.6020050048828,
48182500.0,161.6020050048828
2020-05-
20,tsla,165.1999969482422,162.36000061035156,164.10000610351562,163.11199951171875,
36546500.0,163.11199951171875
2020-05-
21,tsla,166.5,159.1999969482422,163.1999969482422,165.52000427246094,61273000.0,165
.52000427246094
2020-05-
22,tsla,166.3560028076172,162.39999389648438,164.4340057373047,163.37600708007812,4
9937500.0,163.37600708007812
2020-05-
26,tsla,166.9199981689453,163.14199829101562,166.89999389648438,163.7740020751953,4
0448500.0,163.7740020751953
2020-05-
27,tsla,165.54200744628906,157.0,164.1719970703125,164.04600524902344,57747500.0,16
4.04600524902344
2020-05-
28,tsla,164.9499969482422,160.33799743652344,162.70199584960938,161.16200256347656,
36278000.0,161.16200256347656
2020-05-29,tsla,167.0,160.8419952392578,161.75,167.0,58822500.0,167.0
2020-06-
01,tsla,179.8000030517578,170.82000732421875,171.60000610351562,179.6199951171875,7
4697500.0,179.6199951171875
2020-06-
02,tsla,181.73199462890625,174.1999969482422,178.94000244140625,176.31199645996094,
67828000.0,176.31199645996094
2020-06-
03,tsla,179.58799743652344,176.02000427246094,177.62399291992188,176.5919952392578,
39747500.0,176.5919952392578
2020-06-
04,tsla,179.14999389648438,171.68800354003906,177.9759979248047,172.87600708007812,
44438500.0,172.87600708007812
2020-06-
05,tsla,177.3040008544922,173.24000549316406,175.5679931640625,177.1320037841797,39
059500.0,177.1320037841797
2020-06-
08,tsla,190.0,181.83200073242188,183.8000030517578,189.98399353027344,70873500.0,18
9.98399353027344
2020-06-
09,tsla,190.88800048828125,184.78599548339844,188.0019989013672,188.13400268554688,
56941000.0,188.13400268554688
2020-06-
10,tsla,205.49600219726562,196.5,198.37600708007812,205.00999450683594,92817000.0,2
05.00999450683594
2020-06-
11,tsla,203.79200744628906,194.39999389648438,198.0399932861328,194.5679931640625,7
9582500.0,194.5679931640625
2020-06-
12,tsla,197.5959930419922,182.52000427246094,196.0,187.05599975585938,83817000.0,18
7.05599975585938
2020-06-
15,tsla,199.76800537109375,181.6999969482422,183.55799865722656,198.17999267578125,
78486000.0,198.17999267578125
2020-06-
16,tsla,202.5760040283203,192.47799682617188,202.3699951171875,196.42599487304688,7
0255500.0,196.42599487304688
2020-06-
17,tsla,201.0,196.51400756835938,197.54200744628906,198.35800170898438,49454000.0,1
98.35800170898438
2020-06-
18,tsla,203.83999633789062,198.8939971923828,200.60000610351562,200.79200744628906,
48759500.0,200.79200744628906
2020-06-
19,tsla,203.19400024414062,198.26800537109375,202.55599975585938,200.17999267578125
,43398500.0,200.17999267578125
2020-06-
22,tsla,201.7760009765625,198.00399780273438,199.99000549316406,198.86399841308594,
31812000.0,198.86399841308594
2020-06-
23,tsla,202.39999389648438,198.802001953125,199.7760009765625,200.3560028076172,318
26500.0,200.3560028076172
2020-06-
24,tsla,200.17599487304688,190.6280059814453,198.82200622558594,192.1699981689453,5
4798000.0,192.1699981689453
2020-06-
25,tsla,197.1959991455078,187.42999267578125,190.85400390625,197.1959991455078,4627
2500.0,197.1959991455078
2020-06-
26,tsla,199.0,190.9739990234375,198.95599365234375,191.947998046875,44274500.0,191.
947998046875
2020-06-
29,tsla,202.0,189.70399475097656,193.802001953125,201.8699951171875,45132000.0,201.
8699951171875
2020-06-
30,tsla,217.53799438476562,200.74600219726562,201.3000030517578,215.96200561523438,
84592500.0,215.96200561523438
2020-07-
01,tsla,227.0659942626953,216.10000610351562,216.60000610351562,223.92599487304688,
66634500.0,223.92599487304688
2020-07-
02,tsla,245.60000610351562,237.1199951171875,244.29600524902344,241.73199462890625,
86250500.0,241.73199462890625
2020-07-
06,tsla,275.5580139160156,253.20799255371094,255.33799743652344,274.3160095214844,1
02849500.0,274.3160095214844
2020-07-
07,tsla,285.8999938964844,267.3420104980469,281.00201416015625,277.97198486328125,1
07448500.0,277.97198486328125
2020-07-
08,tsla,283.4519958496094,262.26800537109375,281.0,273.1759948730469,81556500.0,273
.1759948730469
2020-07-
09,tsla,281.7120056152344,270.2560119628906,279.39801025390625,278.8559875488281,58
588000.0,278.8559875488281
2020-07-
10,tsla,309.78399658203125,275.2019958496094,279.20001220703125,308.92999267578125,
116688000.0,308.92999267578125
2020-07-
13,tsla,358.99798583984375,294.22198486328125,331.79998779296875,299.4119873046875,
194927000.0,299.4119873046875
2020-07-
14,tsla,318.0,286.20001220703125,311.20001220703125,303.3599853515625,117090500.0,3
03.3599853515625
2020-07-
15,tsla,310.0,291.3999938964844,308.6000061035156,309.2019958496094,81839000.0,309.
2019958496094
2020-07-
16,tsla,306.3420104980469,293.20001220703125,295.4320068359375,300.12799072265625,7
1504000.0,300.12799072265625
2020-07-
17,tsla,307.50201416015625,298.0,302.69000244140625,300.1679992675781,46650000.0,30
0.1679992675781
2020-07-
20,tsla,330.0,297.6000061035156,303.802001953125,328.6000061035156,85607000.0,328.6
000061035156
2020-07-
21,tsla,335.0,311.6000061035156,327.9859924316406,313.6719970703125,80536000.0,313.
6719970703125
2020-07-
22,tsla,325.28399658203125,312.3999938964844,319.79998779296875,318.46600341796875,
70805500.0,318.46600341796875
2020-07-
23,tsla,337.79998779296875,296.15399169921875,335.7900085449219,302.614013671875,12
1642500.0,302.614013671875
2020-07-
24,tsla,293.0,273.3080139160156,283.2019958496094,283.3999938964844,96983000.0,283.
3999938964844
2020-07-
27,tsla,309.5880126953125,282.6000061035156,287.0,307.9200134277344,80243500.0,307.
9200134277344
2020-07-
28,tsla,312.94000244140625,294.8840026855469,300.79998779296875,295.2980041503906,7
9043500.0,295.2980041503906
2020-07-
29,tsla,306.9620056152344,297.3999938964844,300.20001220703125,299.8219909667969,47
134500.0,299.8219909667969
2020-07-
30,tsla,302.64801025390625,294.20001220703125,297.6000061035156,297.49798583984375,
38105000.0,297.49798583984375
2020-07-
31,tsla,303.4100036621094,284.1960144042969,303.0,286.1520080566406,61041000.0,286.
1520080566406
2020-08-
03,tsla,301.9620056152344,288.8760070800781,289.8399963378906,297.0,44046500.0,297.
0
2020-08-
04,tsla,305.48199462890625,292.3999938964844,299.00201416015625,297.3999938964844,4
2075000.0,297.3999938964844
2020-08-
05,tsla,299.9679870605469,293.6619873046875,298.5979919433594,297.0039978027344,247
39000.0,297.0039978027344
2020-08-
06,tsla,303.4620056152344,295.4519958496094,298.1659851074219,297.9159851074219,299
61500.0,297.9159851074219
2020-08-
07,tsla,299.95001220703125,283.00201416015625,299.9079895019531,290.5419921875,4448
2000.0,290.5419921875
2020-08-
10,tsla,291.5,277.1679992675781,289.6000061035156,283.7139892578125,37611500.0,283.
7139892578125
2020-08-
11,tsla,284.0,273.0,279.20001220703125,274.87799072265625,43129000.0,274.8779907226
5625
2020-08-12,tsla,317.0,287.0,294.0,310.9519958496094,109147000.0,310.9519958496094
2020-08-
13,tsla,330.2359924316406,313.4519958496094,322.20001220703125,324.20001220703125,1
02126500.0,324.20001220703125
2020-08-
14,tsla,333.760009765625,325.3280029296875,332.99798583984375,330.1419982910156,628
88000.0,330.1419982910156
2020-08-
17,tsla,369.1719970703125,334.5660095214844,335.3999938964844,367.12799072265625,10
1211500.0,367.12799072265625
2020-08-
18,tsla,384.7799987792969,369.0220031738281,379.7980041503906,377.4179992675781,823
72500.0,377.4179992675781
2020-08-
19,tsla,382.20001220703125,368.24200439453125,373.0,375.70599365234375,61026500.0,3
75.70599365234375
2020-08-
20,tsla,404.39801025390625,371.4119873046875,372.135986328125,400.3659973144531,103
059000.0,400.3659973144531
2020-08-
21,tsla,419.0979919433594,405.010009765625,408.9519958496094,409.9960021972656,1074
48000.0,409.9960021972656
2020-08-
24,tsla,425.79998779296875,385.5039978027344,425.2560119628906,402.8399963378906,10
0318000.0,402.8399963378906
2020-08-
25,tsla,405.5899963378906,393.6000061035156,394.9779968261719,404.6679992675781,532
94500.0,404.6679992675781
2020-08-
26,tsla,433.20001220703125,410.72601318359375,412.0,430.6340026855469,71197000.0,43
0.6340026855469
2020-08-27,tsla,459.1199951171875,428.5,436.0920104980469,447.75,118465000.0,447.75
2020-08-
28,tsla,463.697998046875,437.3039855957031,459.02398681640625,442.67999267578125,10
0406000.0,442.67999267578125
2020-08-
31,tsla,500.1400146484375,440.1099853515625,444.6099853515625,498.32000732421875,11
8374400.0,498.32000732421875
2020-09-
01,tsla,502.489990234375,470.510009765625,502.1400146484375,475.04998779296875,8984
1100.0,475.04998779296875
2020-09-
02,tsla,479.0400085449219,405.1199951171875,478.989990234375,447.3699951171875,9617
6100.0,447.3699951171875
2020-09-03,tsla,431.79998779296875,402.0,407.2300109863281,407.0,87596100.0,407.0
2020-09-
04,tsla,428.0,372.0199890136719,402.80999755859375,418.32000732421875,110321900.0,4
18.32000732421875
2020-09-
08,tsla,368.739990234375,329.8800048828125,356.0,330.2099914550781,115465700.0,330.
2099914550781
2020-09-
09,tsla,369.0,341.510009765625,356.6000061035156,366.2799987792969,79465800.0,366.2
799987792969
2020-09-
10,tsla,398.989990234375,360.55999755859375,386.2099914550781,371.3399963378906,849
30600.0,371.3399963378906
2020-09-
11,tsla,382.5,360.5,381.94000244140625,372.7200012207031,60717500.0,372.72000122070
31
2020-09-
14,tsla,420.0,373.29998779296875,380.95001220703125,419.6199951171875,83020600.0,41
9.6199951171875
2020-09-
15,tsla,461.94000244140625,430.70001220703125,436.55999755859375,449.760009765625,9
7298200.0,449.760009765625
2020-09-
16,tsla,457.7900085449219,435.30999755859375,439.8699951171875,441.760009765625,722
79300.0,441.760009765625
2020-09-
17,tsla,437.7900085449219,408.0,415.6000061035156,423.42999267578125,76779200.0,423
.42999267578125
2020-09-
18,tsla,451.0,428.79998779296875,447.94000244140625,442.1499938964844,86406800.0,44
2.1499938964844
2020-09-
21,tsla,455.67999267578125,407.07000732421875,453.1300048828125,449.3900146484375,1
09476800.0,449.3900146484375
2020-09-
22,tsla,437.760009765625,417.6000061035156,429.6000061035156,424.2300109863281,7958
0800.0,424.2300109863281
2020-09-
23,tsla,412.1499938964844,375.8800048828125,405.1600036621094,380.3599853515625,950
74200.0,380.3599853515625
2020-09-
24,tsla,399.5,351.29998779296875,363.79998779296875,387.7900085449219,96561100.0,38
7.7900085449219
2020-09-
25,tsla,408.7300109863281,391.29998779296875,393.4700012207031,407.3399963378906,67
208500.0,407.3399963378906
2020-09-
28,tsla,428.0799865722656,415.54998779296875,424.6199951171875,421.20001220703125,4
9719600.0,421.20001220703125
2020-09-
29,tsla,428.5,411.6000061035156,416.0,419.07000732421875,50219300.0,419.07000732421
875
2020-09-
30,tsla,433.92999267578125,420.4700012207031,421.32000732421875,429.010009765625,48
145600.0,429.010009765625
2020-10-
01,tsla,448.8800048828125,434.4200134277344,440.760009765625,448.1600036621094,5074
1500.0,448.1600036621094
2020-10-
02,tsla,439.1300048828125,415.0,421.3900146484375,415.0899963378906,71430000.0,415.
0899963378906
2020-10-
05,tsla,433.6400146484375,419.3299865722656,423.3500061035156,425.67999267578125,44
722800.0,425.67999267578125
2020-10-
06,tsla,428.7799987792969,406.04998779296875,423.7900085449219,413.9800109863281,49
146300.0,413.9800109863281
2020-10-
07,tsla,429.8999938964844,413.8500061035156,419.8699951171875,425.29998779296875,43
127700.0,425.29998779296875
2020-10-
08,tsla,439.0,425.29998779296875,438.44000244140625,425.9200134277344,40421100.0,42
5.9200134277344
2020-10-
09,tsla,434.5899963378906,426.4599914550781,430.1300048828125,434.0,28925700.0,434.
0
2020-10-
12,tsla,448.739990234375,438.5799865722656,442.0,442.29998779296875,38791100.0,442.
29998779296875
2020-10-
13,tsla,448.8900146484375,436.6000061035156,443.3500061035156,446.6499938964844,344
63700.0,446.6499938964844
2020-10-
14,tsla,465.8999938964844,447.3500061035156,449.7799987792969,461.29998779296875,47
879700.0,461.29998779296875
2020-10-
15,tsla,456.57000732421875,442.5,450.30999755859375,448.8800048828125,35672400.0,44
8.8800048828125
2020-10-
16,tsla,455.95001220703125,438.8500061035156,454.44000244140625,439.6700134277344,3
2775900.0,439.6700134277344
2020-10-
19,tsla,447.0,428.8699951171875,446.239990234375,430.8299865722656,36287800.0,430.8
299865722656
2020-10-
20,tsla,431.75,419.04998779296875,431.75,421.94000244140625,31656300.0,421.94000244
140625
2020-10-
21,tsla,432.95001220703125,421.25,422.70001220703125,422.6400146484375,32370500.0,4
22.6400146484375
2020-10-
22,tsla,445.2300109863281,424.510009765625,441.9200134277344,425.7900085449219,3999
3200.0,425.7900085449219
2020-10-
23,tsla,422.8900146484375,407.3800048828125,421.8399963378906,420.6300048828125,337
17000.0,420.6300048828125
2020-10-
26,tsla,425.760009765625,410.0,411.6300048828125,420.2799987792969,28239200.0,420.2
799987792969
2020-10-
27,tsla,430.5,420.1000061035156,423.760009765625,424.67999267578125,22686500.0,424.
67999267578125
2020-10-
28,tsla,418.6000061035156,406.0,416.4800109863281,406.0199890136719,25451400.0,406.
0199890136719
2020-10-
29,tsla,418.05999755859375,406.4599914550781,409.9599914550781,410.8299865722656,22
655300.0,410.8299865722656
2020-10-
30,tsla,407.5899963378906,379.1099853515625,406.8999938964844,388.0400085449219,425
11300.0,388.0400085449219
2020-11-
02,tsla,406.9800109863281,392.29998779296875,394.0,400.510009765625,29021100.0,400.
510009765625
2020-11-
03,tsla,427.7699890136719,406.69000244140625,409.7300109863281,423.8999938964844,34
351700.0,423.8999938964844
2020-11-
04,tsla,435.3999938964844,417.1000061035156,430.6199951171875,420.9800109863281,321
43100.0,420.9800109863281
2020-11-
05,tsla,440.0,424.0,428.29998779296875,438.0899963378906,28414500.0,438.08999633789
06
2020-11-
06,tsla,436.57000732421875,424.2799987792969,436.1000061035156,429.95001220703125,2
1706000.0,429.95001220703125
2020-11-09,tsla,452.5,421.0,439.5,421.260009765625,34833000.0,421.260009765625
2020-11-
10,tsla,420.0899963378906,396.0299987792969,420.0899963378906,410.3599853515625,302
84200.0,410.3599853515625
2020-11-
11,tsla,418.70001220703125,410.5799865722656,416.45001220703125,417.1300048828125,1
7357700.0,417.1300048828125
2020-11-
12,tsla,423.0,409.5199890136719,415.04998779296875,411.760009765625,19855100.0,411.
760009765625
2020-11-
13,tsla,412.5299987792969,401.6600036621094,410.8500061035156,408.5,19771100.0,408.
5
2020-11-
16,tsla,412.45001220703125,404.0899963378906,408.92999267578125,408.0899963378906,2
6838600.0,408.0899963378906
2020-11-
17,tsla,462.0,433.010009765625,460.1700134277344,441.6099853515625,61188300.0,441.6
099853515625
2020-11-
18,tsla,496.0,443.5,448.3500061035156,486.6400146484375,78044000.0,486.640014648437
5
2020-11-
19,tsla,508.6099853515625,487.57000732421875,492.0,499.2699890136719,62475300.0,499
.2699890136719
2020-11-
20,tsla,502.5,489.05999755859375,497.989990234375,489.6099853515625,32911900.0,489.
6099853515625
2020-11-
23,tsla,526.0,501.7900085449219,503.5,521.8499755859375,50260300.0,521.849975585937
5
2020-11-
24,tsla,559.989990234375,526.2000122070312,540.4000244140625,555.3800048828125,5364
8500.0,555.3800048828125
2020-11-25,tsla,574.0,545.3699951171875,550.0599975585938,574.0,48930200.0,574.0
2020-11-
27,tsla,598.780029296875,578.4500122070312,581.1599731445312,585.760009765625,37561
100.0,585.760009765625
2020-11-
30,tsla,607.7999877929688,554.510009765625,602.2100219726562,567.5999755859375,6300
3100.0,567.5999755859375
2020-12-
01,tsla,597.8499755859375,572.0499877929688,597.5900268554688,584.760009765625,4010
3500.0,584.760009765625
2020-12-
02,tsla,571.5399780273438,541.2100219726562,556.4400024414062,568.8200073242188,477
75700.0,568.8200073242188
2020-12-
03,tsla,598.969970703125,582.4299926757812,590.02001953125,593.3800048828125,425520
00.0,593.3800048828125
2020-12-
04,tsla,599.0399780273438,585.5,591.010009765625,599.0399780273438,29401300.0,599.0
399780273438
2020-12-
07,tsla,648.7899780273438,603.0499877929688,604.9199829101562,641.760009765625,5630
9700.0,641.760009765625
2020-12-
08,tsla,651.280029296875,618.5,625.510009765625,649.8800048828125,64265000.0,649.88
00048828125
2020-12-
09,tsla,654.3200073242188,588.0,653.6900024414062,604.47998046875,71291200.0,604.47
998046875
2020-12-
10,tsla,627.75,566.3400268554688,574.3699951171875,627.0700073242188,67083200.0,627
.0700073242188
2020-12-
11,tsla,624.0,596.7999877929688,615.010009765625,609.989990234375,46475000.0,609.98
9990234375
2020-12-
14,tsla,642.75,610.2000122070312,619.0,639.8300170898438,52040600.0,639.83001708984
38
2020-12-
15,tsla,646.9000244140625,623.7999877929688,643.280029296875,633.25,45071500.0,633.
25
2020-12-
16,tsla,632.5,605.0,628.22998046875,622.77001953125,42095800.0,622.77001953125
2020-12-
17,tsla,658.8200073242188,619.5,628.1900024414062,655.9000244140625,56270100.0,655.
9000244140625
2020-12-18,tsla,695.0,628.5399780273438,668.9000244140625,695.0,222126200.0,695.0
2020-12-
21,tsla,668.5,646.0700073242188,666.239990234375,649.8599853515625,58045300.0,649.8
599853515625
2020-12-
22,tsla,649.8800048828125,614.22998046875,648.0,640.3400268554688,51716000.0,640.34
00268554688
2020-12-
23,tsla,651.5,622.5700073242188,632.2000122070312,645.97998046875,33173000.0,645.97
998046875
2020-12-
24,tsla,666.0900268554688,641.0,642.989990234375,661.77001953125,22865600.0,661.770
01953125
2020-12-
28,tsla,681.4000244140625,660.7999877929688,674.510009765625,663.6900024414062,3227
8600.0,663.6900024414062
2020-12-
29,tsla,669.9000244140625,655.0,661.0,665.989990234375,22910800.0,665.989990234375
2020-12-
30,tsla,696.5999755859375,668.3599853515625,672.0,694.780029296875,42846000.0,694.7
80029296875
2020-12-
31,tsla,718.719970703125,691.1199951171875,699.989990234375,705.6699829101562,49649
900.0,705.6699829101562
2020-01-
02,msft,160.72999572753906,158.3300018310547,158.77999877929688,160.6199951171875,2
2622100.0,158.2057647705078
2020-01-
03,msft,159.9499969482422,158.05999755859375,158.32000732421875,158.6199951171875,2
1116200.0,156.23582458496094
2020-01-
06,msft,159.10000610351562,156.50999450683594,157.0800018310547,159.02999877929688,
20813700.0,156.6396942138672
2020-01-
07,msft,159.6699981689453,157.32000732421875,159.32000732421875,157.5800018310547,2
1634100.0,155.21145629882812
2020-01-
08,msft,160.8000030517578,157.9499969482422,158.92999267578125,160.08999633789062,2
7746500.0,157.68373107910156
2020-01-
09,msft,162.22000122070312,161.02999877929688,161.83999633789062,162.08999633789062
,21385000.0,159.6536407470703
2020-01-
10,msft,163.22000122070312,161.17999267578125,162.82000732421875,161.33999633789062
,20725900.0,158.91493225097656
2020-01-
13,msft,163.30999755859375,161.25999450683594,161.75999450683594,163.27999877929688
,21626500.0,160.82577514648438
2020-01-
14,msft,163.60000610351562,161.72000122070312,163.38999938964844,162.1300048828125,
23477400.0,159.69305419921875
2020-01-
15,msft,163.94000244140625,162.57000732421875,162.6199951171875,163.17999267578125,
21417900.0,160.72726440429688
2020-01-
16,msft,166.24000549316406,164.02999877929688,164.35000610351562,166.1699981689453,
23865400.0,163.67234802246094
2020-01-
17,msft,167.47000122070312,165.42999267578125,167.4199981689453,167.10000610351562,
34371700.0,164.58837890625
2020-01-
21,msft,168.19000244140625,166.42999267578125,166.67999267578125,166.5,29517200.0,1
63.99737548828125
2020-01-
22,msft,167.49000549316406,165.67999267578125,167.39999389648438,165.6999969482422,
24138800.0,163.20941162109375
2020-01-
23,msft,166.8000030517578,165.27000427246094,166.19000244140625,166.72000122070312,
19680800.0,164.21408081054688
2020-01-
24,msft,167.52999877929688,164.4499969482422,167.50999450683594,165.0399932861328,2
4918100.0,162.559326171875
2020-01-
27,msft,163.3800048828125,160.1999969482422,161.14999389648438,162.27999877929688,3
2078100.0,159.84080505371094
2020-01-
28,msft,165.75999450683594,163.07000732421875,163.77999877929688,165.4600067138672,
24899900.0,162.97303771972656
2020-01-
29,msft,168.75,165.69000244140625,167.83999633789062,168.0399932861328,34754500.0,1
65.51422119140625
2020-01-
30,msft,174.0500030517578,170.7899932861328,174.0500030517578,172.77999877929688,51
597500.0,170.18299865722656
2020-01-
31,msft,172.39999389648438,169.5800018310547,172.2100067138672,170.22999572753906,3
6142700.0,167.6713104248047
2020-02-
03,msft,174.5,170.39999389648438,170.42999267578125,174.3800048828125,30107000.0,17
1.75894165039062
2020-02-
04,msft,180.63999938964844,176.30999755859375,177.13999938964844,180.1199951171875,
36433300.0,177.41265869140625
2020-02-
05,msft,184.1999969482422,178.41000366210938,184.02999877929688,179.89999389648438,
39186300.0,177.1959686279297
2020-02-
06,msft,183.82000732421875,180.05999755859375,180.97000122070312,183.6300048828125,
27751400.0,180.86988830566406
2020-02-
07,msft,185.6300048828125,182.47999572753906,182.85000610351562,183.88999938964844,
33529100.0,181.12600708007812
2020-02-
10,msft,188.83999633789062,183.25,183.5800018310547,188.6999969482422,35844300.0,18
5.8636932373047
2020-02-
11,msft,190.6999969482422,183.5,190.64999389648438,184.44000244140625,53159900.0,18
1.66773986816406
2020-02-
12,msft,185.85000610351562,181.85000610351562,185.5800018310547,184.7100067138672,4
7062900.0,181.93368530273438
2020-02-
13,msft,186.22999572753906,182.8699951171875,183.0800018310547,183.7100067138672,35
295800.0,180.94871520996094
2020-02-
14,msft,185.41000366210938,182.64999389648438,183.25,185.35000610351562,23149500.0,
182.56405639648438
2020-02-
18,msft,187.6999969482422,185.5,185.61000061035156,187.22999572753906,27792200.0,18
4.4158172607422
2020-02-
19,msft,188.17999267578125,186.47000122070312,188.05999755859375,187.27999877929688
,29997500.0,184.9688720703125
2020-02-
20,msft,187.25,181.10000610351562,186.9499969482422,184.4199981689453,36862400.0,18
2.14418029785156
2020-02-
21,msft,183.5,177.25,183.1699981689453,178.58999633789062,48572600.0,176.3861236572
2656
2020-02-
24,msft,174.5500030517578,163.22999572753906,167.77000427246094,170.88999938964844,
68311100.0,168.78114318847656
2020-02-
25,msft,174.83999633789062,167.64999389648438,174.1999969482422,168.07000732421875,
68073300.0,165.99595642089844
2020-02-
26,msft,173.25999450683594,168.2100067138672,169.7100067138672,170.1699981689453,56
206100.0,168.0700225830078
2020-02-
27,msft,167.02999877929688,157.97999572753906,163.32000732421875,158.17999267578125
,93174900.0,156.2279815673828
2020-02-
28,msft,163.7100067138672,152.0,152.41000366210938,162.00999450683594,97012700.0,16
0.01072692871094
2020-03-
02,msft,172.9199981689453,162.30999755859375,165.30999755859375,172.7899932861328,7
1030800.0,170.65769958496094
2020-03-
03,msft,175.0,162.25999450683594,173.8000030517578,164.50999450683594,71677000.0,16
2.47987365722656
2020-03-
04,msft,170.6999969482422,165.6199951171875,168.49000549316406,170.5500030517578,49
814400.0,168.4453582763672
2020-03-
05,msft,170.8699951171875,165.69000244140625,166.0500030517578,166.27000427246094,4
7817300.0,164.21815490722656
2020-03-
06,msft,163.11000061035156,156.0,162.61000061035156,161.57000732421875,72821100.0,1
59.576171875
2020-03-09,msft,157.75,150.0,151.0,150.6199951171875,70419300.0,148.76129150390625
2020-03-
10,msft,161.02999877929688,152.5800018310547,158.16000366210938,160.9199981689453,6
5354400.0,158.93417358398438
2020-03-
11,msft,157.6999969482422,151.14999389648438,157.1300048828125,153.6300048828125,56
371600.0,151.734130859375
2020-03-
12,msft,153.47000122070312,138.5800018310547,145.3000030517578,139.05999755859375,9
3226400.0,137.34393310546875
2020-03-
13,msft,161.91000366210938,140.72999572753906,147.5,158.8300018310547,92727400.0,15
6.86996459960938
2020-03-
16,msft,149.35000610351562,135.0,140.0,135.4199981689453,87905900.0,133.74887084960
938
2020-03-17,msft,147.5,135.0,140.0,146.57000732421875,81059800.0,144.76129150390625
2020-03-
18,msft,146.0,135.02000427246094,138.0,140.39999389648438,81593200.0,138.6674041748
047
2020-03-
19,msft,150.14999389648438,139.0,142.77000427246094,142.7100067138672,85922700.0,14
0.9488983154297
2020-03-
20,msft,147.10000610351562,135.86000061035156,146.0,137.35000610351562,84866200.0,1
35.655029296875
2020-03-
23,msft,140.57000732421875,132.52000427246094,137.00999450683594,135.97999572753906
,78975200.0,134.3019561767578
2020-03-
24,msft,149.60000610351562,141.27000427246094,143.75,148.33999633789062,82516700.0,
146.50942993164062
2020-03-
25,msft,154.3300018310547,144.44000244140625,148.91000366210938,146.9199981689453,7
5638200.0,145.10694885253906
2020-03-
26,msft,156.66000366210938,148.3699951171875,148.39999389648438,156.11000061035156,
64568100.0,154.18353271484375
2020-03-
27,msft,154.88999938964844,149.1999969482422,151.75,149.6999969482422,57042300.0,14
7.85263061523438
2020-03-
30,msft,160.60000610351562,150.00999450683594,152.44000244140625,160.22999572753906
,63420300.0,158.252685546875
2020-03-
31,msft,164.77999877929688,156.55999755859375,159.39999389648438,157.7100067138672,
77927200.0,155.7637939453125
2020-04-
01,msft,157.75,150.82000732421875,153.0,152.11000061035156,57969900.0,150.232910156
25
2020-04-
02,msft,155.47999572753906,150.36000061035156,151.86000061035156,155.25999450683594
,49630700.0,153.3440399169922
2020-04-
03,msft,157.3800048828125,152.19000244140625,155.10000610351562,153.8300018310547,4
1243300.0,151.93167114257812
2020-04-
06,msft,166.5,157.5800018310547,160.32000732421875,165.27000427246094,67111700.0,16
3.23052978515625
2020-04-
07,msft,170.0,163.25999450683594,169.58999633789062,163.49000549316406,62769000.0,1
61.4724578857422
2020-04-
08,msft,166.6699981689453,163.5,165.6699981689453,165.1300048828125,48318200.0,163.
0922393798828
2020-04-
09,msft,167.3699951171875,163.3300018310547,166.36000061035156,165.13999938964844,5
1385100.0,163.1020965576172
2020-04-
13,msft,165.57000732421875,162.3000030517578,164.35000610351562,165.50999450683594,
41905300.0,163.46751403808594
2020-04-14,msft,173.75,168.0,169.0,173.6999969482422,52874300.0,171.55645751953125
2020-04-
15,msft,173.57000732421875,169.24000549316406,171.1999969482422,171.8800048828125,4
0940800.0,169.75892639160156
2020-04-
16,msft,177.27999877929688,172.89999389648438,174.3000030517578,177.0399932861328,5
0479600.0,174.85523986816406
2020-04-
17,msft,180.0,175.8699951171875,179.5,178.60000610351562,52765600.0,176.39599609375
2020-04-
20,msft,178.75,174.99000549316406,176.6300048828125,175.05999755859375,36669600.0,1
72.89967346191406
2020-04-
21,msft,173.6699981689453,166.11000061035156,173.5,167.82000732421875,56203700.0,16
5.74903869628906
2020-04-
22,msft,174.0,170.82000732421875,171.38999938964844,173.52000427246094,34620200.0,1
71.37869262695312
2020-04-
23,msft,175.05999755859375,170.91000366210938,174.11000061035156,171.4199981689453,
32790800.0,169.3046112060547
2020-04-
24,msft,174.55999755859375,170.7100067138672,172.05999755859375,174.5500030517578,3
4277600.0,172.39598083496094
2020-04-
27,msft,176.89999389648438,173.3000030517578,176.58999633789062,174.0500030517578,3
3194400.0,171.9021453857422
2020-04-
28,msft,175.6699981689453,169.38999938964844,175.58999633789062,169.80999755859375,
34392700.0,167.71446228027344
2020-04-
29,msft,177.67999267578125,171.8800048828125,173.22000122070312,177.42999267578125,
51286600.0,175.24041748046875
2020-04-
30,msft,180.39999389648438,176.22999572753906,180.0,179.2100067138672,53875900.0,17
6.9984893798828
2020-05-
01,msft,178.63999938964844,174.00999450683594,175.8000030517578,174.57000732421875,
39370500.0,172.41574096679688
2020-05-
04,msft,179.0,173.8000030517578,174.49000549316406,178.83999633789062,30372900.0,17
6.63304138183594
2020-05-
05,msft,183.64999389648438,179.89999389648438,180.6199951171875,180.75999450683594,
36839200.0,178.5293426513672
2020-05-
06,msft,184.1999969482422,181.6300048828125,182.0800018310547,182.5399932861328,321
39300.0,180.28738403320312
2020-05-
07,msft,184.5500030517578,182.5800018310547,184.1699981689453,183.60000610351562,28
316000.0,181.3343048095703
2020-05-
08,msft,185.0,183.36000061035156,184.97999572753906,184.67999267578125,30877800.0,1
82.40097045898438
2020-05-
11,msft,187.50999450683594,182.85000610351562,183.14999389648438,186.74000549316406
,30892700.0,184.43556213378906
2020-05-
12,msft,187.0399932861328,182.3000030517578,186.8000030517578,182.50999450683594,32
038200.0,180.2577362060547
2020-05-
13,msft,184.0500030517578,176.5399932861328,182.5500030517578,179.75,44711500.0,177
.5318145751953
2020-05-
14,msft,180.69000244140625,175.67999267578125,177.5399932861328,180.52999877929688,
41873900.0,178.30218505859375
2020-05-
15,msft,187.05999755859375,177.0,179.05999755859375,183.16000366210938,46610400.0,1
80.89974975585938
2020-05-
18,msft,186.1999969482422,183.9600067138672,185.75,184.91000366210938,35264500.0,18
2.62814331054688
2020-05-
19,msft,186.60000610351562,183.49000549316406,185.02999877929688,183.6300048828125,
26799100.0,181.3639373779297
2020-05-
20,msft,185.85000610351562,183.94000244140625,184.80999755859375,185.66000366210938
,31261300.0,183.87957763671875
2020-05-
21,msft,186.6699981689453,183.2899932861328,185.39999389648438,183.42999267578125,2
9119500.0,181.6709442138672
2020-05-
22,msft,184.4600067138672,182.5399932861328,183.19000244140625,183.50999450683594,2
0826900.0,181.75018310546875
2020-05-
26,msft,186.5,181.10000610351562,186.33999633789062,181.57000732421875,36073600.0,1
79.82879638671875
2020-05-
27,msft,181.99000549316406,176.60000610351562,180.1999969482422,181.80999755859375,
39517100.0,180.06649780273438
2020-05-
28,msft,184.14999389648438,180.3800048828125,180.74000549316406,181.39999389648438,
33810200.0,179.66041564941406
2020-05-
29,msft,184.27000427246094,180.41000366210938,182.72999572753906,183.25,42130400.0,
181.49269104003906
2020-06-
01,msft,183.0,181.4600067138672,182.5399932861328,182.8300018310547,22622400.0,181.
07672119140625
2020-06-
02,msft,185.0,181.35000610351562,184.25,184.91000366210938,30794600.0,183.136764526
3672
2020-06-
03,msft,185.94000244140625,183.5800018310547,184.82000732421875,185.36000061035156,
27311000.0,183.58245849609375
2020-06-
04,msft,185.83999633789062,182.3000030517578,184.3000030517578,182.9199981689453,28
761800.0,181.16586303710938
2020-06-
05,msft,187.72999572753906,182.00999450683594,182.6199951171875,187.1999969482422,3
9893600.0,185.40480041503906
2020-06-
08,msft,188.5500030517578,184.44000244140625,185.94000244140625,188.36000061035156,
33211600.0,186.55368041992188
2020-06-
09,msft,190.6999969482422,187.25999450683594,188.0,189.8000030517578,29783900.0,187
.97988891601562
2020-06-
10,msft,198.52000427246094,191.00999450683594,191.1300048828125,196.83999633789062,
43872300.0,194.95236206054688
2020-06-
11,msft,195.75999450683594,186.07000732421875,193.1300048828125,186.27000427246094,
52854700.0,184.48373413085938
2020-06-
12,msft,191.72000122070312,185.17999267578125,190.5399932861328,187.74000549316406,
43373600.0,185.9396209716797
2020-06-
15,msft,190.82000732421875,184.00999450683594,184.5800018310547,188.94000244140625,
32770200.0,187.12811279296875
2020-06-
16,msft,195.5800018310547,191.4600067138672,192.88999938964844,193.57000732421875,4
2556700.0,191.7137451171875
2020-06-
17,msft,196.32000732421875,193.69000244140625,195.02999877929688,194.24000549316406
,25687800.0,192.37728881835938
2020-06-
18,msft,196.49000549316406,194.0,194.0,196.32000732421875,23061600.0,194.4373626708
9844
2020-06-
19,msft,199.2899932861328,194.3699951171875,198.58999633789062,195.14999389648438,4
4441100.0,193.278564453125
2020-06-
22,msft,200.75999450683594,195.22999572753906,195.7899932861328,200.57000732421875,
32818900.0,198.6466064453125
2020-06-
23,msft,203.9499969482422,201.42999267578125,202.08999633789062,201.91000366210938,
30917400.0,199.97373962402344
2020-06-
24,msft,203.25,196.55999755859375,201.60000610351562,197.83999633789062,36740600.0,
195.94277954101562
2020-06-
25,msft,200.61000061035156,195.47000122070312,197.8000030517578,200.33999633789062,
27803900.0,198.41879272460938
2020-06-
26,msft,199.88999938964844,194.8800048828125,199.72999572753906,196.3300018310547,5
4675800.0,194.44723510742188
2020-06-
29,msft,198.52999877929688,193.5500030517578,195.77999877929688,198.44000244140625,
26701600.0,196.53701782226562
2020-06-
30,msft,204.39999389648438,197.74000549316406,197.8800048828125,203.50999450683594,
34310300.0,201.5583953857422
2020-07-
01,msft,206.35000610351562,201.77000427246094,203.13999938964844,204.6999969482422,
32061200.0,202.7369842529297
2020-07-
02,msft,208.02000427246094,205.0,205.67999267578125,206.25999450683594,29315800.0,2
04.28201293945312
2020-07-
06,msft,211.1300048828125,208.08999633789062,208.8300018310547,210.6999969482422,31
897600.0,208.679443359375
2020-07-
07,msft,214.6699981689453,207.99000549316406,210.4499969482422,208.25,33600700.0,20
6.2529296875
2020-07-
08,msft,213.25999450683594,208.69000244140625,210.07000732421875,212.8300018310547,
33600000.0,210.78903198242188
2020-07-
09,msft,216.3800048828125,211.47000122070312,216.3300018310547,214.32000732421875,3
3121700.0,212.26473999023438
2020-07-
10,msft,214.0800018310547,211.0800018310547,213.6199951171875,213.6699981689453,261
77600.0,211.6209716796875
2020-07-
13,msft,215.8000030517578,206.5,214.47999572753906,207.07000732421875,38135600.0,20
5.08425903320312
2020-07-
14,msft,208.85000610351562,202.02999877929688,206.1300048828125,208.35000610351562,
37591800.0,206.3519744873047
2020-07-
15,msft,211.3300018310547,205.02999877929688,209.55999755859375,208.0399932861328,3
2179400.0,206.04493713378906
2020-07-
16,msft,205.6999969482422,202.30999755859375,205.39999389648438,203.9199981689453,2
9940700.0,201.96446228027344
2020-07-
17,msft,205.0399932861328,201.38999938964844,204.47000122070312,202.8800048828125,3
1635300.0,200.9344482421875
2020-07-
20,msft,212.3000030517578,203.00999450683594,205.0,211.60000610351562,36884800.0,20
9.57083129882812
2020-07-
21,msft,213.94000244140625,208.02999877929688,213.66000366210938,208.75,37990400.0,
206.74815368652344
2020-07-
22,msft,212.3000030517578,208.38999938964844,209.1999969482422,211.75,49605700.0,20
9.7193603515625
2020-07-
23,msft,210.9199981689453,202.14999389648438,207.19000244140625,202.5399932861328,6
7457000.0,200.59768676757812
2020-07-
24,msft,202.86000061035156,197.50999450683594,200.4199981689453,201.3000030517578,3
9827000.0,199.36959838867188
2020-07-
27,msft,203.97000122070312,200.86000061035156,201.47000122070312,203.85000610351562
,30160900.0,201.8951416015625
2020-07-
28,msft,204.6999969482422,201.74000549316406,203.61000061035156,202.02000427246094,
23251400.0,200.08270263671875
2020-07-
29,msft,204.64999389648438,202.00999450683594,202.5,204.05999755859375,19632600.0,2
02.10311889648438
2020-07-
30,msft,204.4600067138672,199.57000732421875,201.0,203.89999389648438,25079600.0,20
1.9446563720703
2020-07-
31,msft,205.10000610351562,199.00999450683594,204.39999389648438,205.00999450683594
,51044000.0,203.04400634765625
2020-08-
03,msft,217.63999938964844,210.44000244140625,211.52000427246094,216.5399932861328,
78983000.0,214.46343994140625
2020-08-
04,msft,214.77000427246094,210.30999755859375,214.1699981689453,213.2899932861328,4
9280100.0,211.24459838867188
2020-08-
05,msft,215.0,211.57000732421875,214.89999389648438,212.94000244140625,28806400.0,2
10.89796447753906
2020-08-
06,msft,216.3699951171875,211.5500030517578,212.33999633789062,216.35000610351562,3
2656800.0,214.2752685546875
2020-08-
07,msft,215.6999969482422,210.92999267578125,214.85000610351562,212.47999572753906,
27820400.0,210.44236755371094
2020-08-
10,msft,211.8800048828125,206.35000610351562,211.6699981689453,208.25,36716500.0,20
6.2529296875
2020-08-
11,msft,207.64999389648438,203.13999938964844,207.16000366210938,203.3800048828125,
36446500.0,201.42965698242188
2020-08-
12,msft,210.27999877929688,204.75,205.2899932861328,209.19000244140625,28013100.0,2
07.18394470214844
2020-08-
13,msft,211.35000610351562,208.14999389648438,209.44000244140625,208.6999969482422,
22588900.0,206.69862365722656
2020-08-
14,msft,209.58999633789062,207.50999450683594,208.75999450683594,208.89999389648438
,17958900.0,206.89669799804688
2020-08-
17,msft,211.19000244140625,208.9199981689453,209.60000610351562,210.27999877929688,
20184800.0,208.26348876953125
2020-08-
18,msft,212.36000061035156,209.2100067138672,210.52999877929688,211.49000549316406,
21336200.0,209.46188354492188
2020-08-
19,msft,212.10000610351562,209.25,211.49000549316406,209.6999969482422,27627600.0,2
08.1910858154297
2020-08-
20,msft,215.0,208.91000366210938,209.5399932861328,214.5800018310547,26981500.0,213
.0359649658203
2020-08-
21,msft,216.25,212.85000610351562,213.86000061035156,213.02000427246094,36249300.0,
211.48719787597656
2020-08-
24,msft,215.52000427246094,212.42999267578125,214.7899932861328,213.69000244140625,
25460100.0,212.15237426757812
2020-08-
25,msft,216.61000061035156,213.10000610351562,213.10000610351562,216.47000122070312
,23043700.0,214.91238403320312
2020-08-
26,msft,222.08999633789062,217.36000061035156,217.8800048828125,221.14999389648438,
39600800.0,219.55870056152344
2020-08-
27,msft,231.14999389648438,219.39999389648438,222.88999938964844,226.5800018310547,
57602200.0,224.9496307373047
2020-08-
28,msft,230.63999938964844,226.5800018310547,228.17999267578125,228.91000366210938,
26292900.0,227.2628631591797
2020-08-
31,msft,228.6999969482422,224.30999755859375,227.0,225.52999877929688,28774200.0,22
3.90716552734375
2020-09-
01,msft,227.4499969482422,224.42999267578125,225.50999450683594,227.27000427246094,
25725500.0,225.63467407226562
2020-09-
02,msft,232.86000061035156,227.35000610351562,227.97000122070312,231.64999389648438
,34080800.0,229.98313903808594
2020-09-
03,msft,229.30999755859375,214.9600067138672,229.27000427246094,217.3000030517578,5
8400300.0,215.73641967773438
2020-09-
04,msft,218.36000061035156,205.19000244140625,215.10000610351562,214.25,59664100.0,
212.70835876464844
2020-09-
08,msft,210.02999877929688,202.1999969482422,206.5,202.66000366210938,52924300.0,20
1.2017364501953
2020-09-
09,msft,214.83999633789062,206.6999969482422,207.60000610351562,211.2899932861328,4
5679000.0,209.76963806152344
2020-09-
10,msft,214.74000549316406,204.11000061035156,213.39999389648438,205.3699951171875,
35461500.0,203.89222717285156
2020-09-
11,msft,208.6300048828125,201.24000549316406,207.1999969482422,204.02999877929688,3
3620100.0,202.5618896484375
2020-09-
14,msft,209.1999969482422,204.02999877929688,204.24000549316406,205.41000366210938,
30375800.0,203.93194580078125
2020-09-
15,msft,209.77999877929688,206.92999267578125,208.4199981689453,208.77999877929688,
21823900.0,207.2777099609375
2020-09-
16,msft,210.64999389648438,204.63999938964844,210.6199951171875,205.0500030517578,2
6328100.0,203.5745391845703
2020-09-
17,msft,204.3300018310547,199.9600067138672,200.0500030517578,202.91000366210938,34
011300.0,201.449951171875
2020-09-
18,msft,203.64999389648438,196.25,202.8000030517578,200.38999938964844,55225300.0,1
98.9480743408203
2020-09-
21,msft,202.7100067138672,196.3800048828125,197.19000244140625,202.5399932861328,39
839700.0,201.0825958251953
2020-09-
22,msft,208.10000610351562,202.0800018310547,205.05999755859375,207.4199981689453,3
3517100.0,205.92747497558594
2020-09-
23,msft,208.10000610351562,200.02999877929688,207.89999389648438,200.58999633789062
,30803800.0,199.14663696289062
2020-09-
24,msft,205.57000732421875,199.1999969482422,199.85000610351562,203.19000244140625,
31202500.0,201.72792053222656
2020-09-
25,msft,209.0399932861328,202.5399932861328,203.5500030517578,207.82000732421875,29
437300.0,206.32461547851562
2020-09-
28,msft,212.57000732421875,208.05999755859375,210.8800048828125,209.44000244140625,
32004900.0,207.93295288085938
2020-09-
29,msft,210.07000732421875,206.80999755859375,209.35000610351562,207.25999450683594
,24221900.0,205.7686309814453
2020-09-
30,msft,211.97999572753906,206.5399932861328,207.72999572753906,210.3300018310547,3
3829100.0,208.81654357910156
2020-10-
01,msft,213.99000549316406,211.32000732421875,213.49000549316406,212.4600067138672,
27158400.0,210.9312286376953
2020-10-
02,msft,210.99000549316406,205.5399932861328,208.0,206.19000244140625,33154800.0,20
4.70635986328125
2020-10-
05,msft,210.41000366210938,206.97999572753906,207.22000122070312,210.3800048828125,
21331600.0,208.8662109375
2020-10-
06,msft,210.17999267578125,204.82000732421875,208.82000732421875,205.91000366210938
,28554300.0,204.42835998535156
2020-10-
07,msft,210.11000061035156,206.72000122070312,207.05999755859375,209.8300018310547,
25681100.0,208.3201446533203
2020-10-
08,msft,211.19000244140625,208.32000732421875,210.50999450683594,210.5800018310547,
19925800.0,209.0647735595703
2020-10-
09,msft,215.86000061035156,211.22999572753906,211.22999572753906,215.80999755859375
,26458000.0,214.2571258544922
2020-10-
12,msft,223.86000061035156,216.80999755859375,218.7899932861328,221.39999389648438,
40461400.0,219.806884765625
2020-10-
13,msft,225.2100067138672,220.42999267578125,222.72000122070312,222.86000061035156,
28950800.0,221.25637817382812
2020-10-
14,msft,224.22000122070312,219.1300048828125,223.0,220.86000061035156,23421700.0,21
9.27078247070312
2020-10-
15,msft,220.36000061035156,216.00999450683594,217.10000610351562,219.66000366210938
,22733100.0,218.0794219970703
2020-10-
16,msft,222.2899932861328,219.32000732421875,220.14999389648438,219.66000366210938,
26057900.0,218.0794219970703
2020-10-
19,msft,222.3000030517578,213.72000122070312,220.4199981689453,214.22000122070312,2
7625800.0,212.67855834960938
2020-10-
20,msft,217.3699951171875,213.08999633789062,215.8000030517578,214.64999389648438,2
2753500.0,213.10546875
2020-10-
21,msft,216.9199981689453,213.1199951171875,213.1199951171875,214.8000030517578,227
24900.0,213.25439453125
2020-10-
22,msft,216.05999755859375,211.6999969482422,213.92999267578125,214.88999938964844,
22351500.0,213.34375
2020-10-
23,msft,216.27999877929688,213.16000366210938,215.02999877929688,216.22999572753906
,18879600.0,214.67410278320312
2020-10-
26,msft,216.33999633789062,208.10000610351562,213.85000610351562,210.0800018310547,
37111600.0,208.568359375
2020-10-
27,msft,214.6699981689453,210.3300018310547,211.58999633789062,213.25,36700300.0,21
1.71554565429688
2020-10-
28,msft,208.83999633789062,202.10000610351562,207.6699981689453,202.67999267578125,
51195600.0,201.22158813476562
2020-10-
29,msft,207.36000061035156,203.3699951171875,204.07000732421875,204.72000122070312,
31432600.0,203.24691772460938
2020-10-
30,msft,204.2899932861328,199.6199951171875,203.5,202.47000122070312,36953700.0,201
.01312255859375
2020-11-
02,msft,205.27999877929688,200.1199951171875,204.2899932861328,202.3300018310547,30
842200.0,200.87411499023438
2020-11-
03,msft,208.1199951171875,203.1199951171875,203.88999938964844,206.42999267578125,2
7512000.0,204.94461059570312
2020-11-
04,msft,218.32000732421875,212.4199981689453,214.02000427246094,216.38999938964844,
42311800.0,214.83294677734375
2020-11-
05,msft,224.1199951171875,221.14999389648438,222.0399932861328,223.2899932861328,36
080100.0,221.6833038330078
2020-11-
06,msft,224.36000061035156,218.02999877929688,222.25999450683594,223.72000122070312
,25231900.0,222.11021423339844
2020-11-
09,msft,228.1199951171875,217.8800048828125,224.44000244140625,218.38999938964844,4
4395000.0,216.81854248046875
2020-11-
10,msft,216.5,209.72000122070312,214.5,211.00999450683594,44045100.0,209.4916534423
828
2020-11-
11,msft,218.0399932861328,212.1999969482422,212.38999938964844,216.5500030517578,29
440800.0,214.99180603027344
2020-11-
12,msft,219.11000061035156,214.4600067138672,217.2100067138672,215.44000244140625,2
1593900.0,213.88978576660156
2020-11-
13,msft,217.4199981689453,214.16000366210938,216.36000061035156,216.50999450683594,
18621100.0,214.95208740234375
2020-11-
16,msft,217.74000549316406,214.52000427246094,214.8699951171875,217.22999572753906,
24953300.0,215.66690063476562
2020-11-
17,msft,217.67999267578125,214.0800018310547,216.10000610351562,214.4600067138672,2
4154100.0,212.91683959960938
2020-11-
18,msft,215.1699981689453,210.92999267578125,213.64999389648438,211.0800018310547,2
8372800.0,210.10980224609375
2020-11-
19,msft,213.02999877929688,209.92999267578125,211.3800048828125,212.4199981689453,2
4792700.0,211.4436492919922
2020-11-
20,msft,213.2899932861328,210.0,212.1999969482422,210.38999938964844,22843100.0,209
.4229736328125
2020-11-
23,msft,212.2899932861328,208.16000366210938,210.9499969482422,210.11000061035156,2
5683500.0,209.14425659179688
2020-11-
24,msft,214.25,208.86000061035156,209.58999633789062,213.86000061035156,33979700.0,
212.87701416015625
2020-11-
25,msft,215.2899932861328,212.4600067138672,215.11000061035156,213.8699951171875,21
012900.0,212.88697814941406
2020-11-
27,msft,216.27000427246094,214.0399932861328,214.85000610351562,215.22999572753906,
14512200.0,214.24070739746094
2020-11-
30,msft,214.75999450683594,210.83999633789062,214.10000610351562,214.07000732421875
,33064800.0,213.08607482910156
2020-12-
01,msft,217.32000732421875,213.35000610351562,214.50999450683594,216.2100067138672,
30904500.0,215.2162322998047
2020-12-
02,msft,215.47000122070312,212.8000030517578,214.8800048828125,215.3699951171875,23
724500.0,214.38006591796875
2020-12-
03,msft,216.3800048828125,213.64999389648438,214.61000061035156,214.24000549316406,
25120900.0,213.25527954101562
2020-12-
04,msft,215.3800048828125,213.17999267578125,214.22000122070312,214.36000061035156,
24666000.0,213.37472534179688
2020-12-
07,msft,215.5399932861328,212.99000549316406,214.3699951171875,214.2899932861328,24
620000.0,213.30503845214844
2020-12-
08,msft,216.9499969482422,212.88999938964844,213.97000122070312,216.00999450683594,
23284100.0,215.0171356201172
2020-12-
09,msft,215.22999572753906,211.2100067138672,215.16000366210938,211.8000030517578,3
2440600.0,210.8264923095703
2020-12-
10,msft,213.0800018310547,210.36000061035156,211.77000427246094,210.52000427246094,
26733300.0,209.55238342285156
2020-12-
11,msft,213.32000732421875,209.11000061035156,210.0500030517578,213.25999450683594,
30979400.0,212.27976989746094
2020-12-
14,msft,216.2100067138672,212.8800048828125,213.10000610351562,214.1999969482422,28
798400.0,213.2154541015625
2020-12-
15,msft,215.4199981689453,212.24000549316406,215.1699981689453,214.1300048828125,27
000600.0,213.1457977294922
2020-12-
16,msft,220.11000061035156,214.72000122070312,214.75,219.27999877929688,35023300.0,
218.27210998535156
2020-12-
17,msft,220.88999938964844,217.9199981689453,219.8699951171875,219.4199981689453,32
515800.0,218.41146850585938
2020-12-
18,msft,219.69000244140625,216.02000427246094,218.58999633789062,218.58999633789062
,63354900.0,217.5852813720703
2020-12-
21,msft,224.0,217.27999877929688,217.5500030517578,222.58999633789062,37181900.0,22
1.56689453125
2020-12-
22,msft,225.6300048828125,221.85000610351562,222.69000244140625,223.94000244140625,
22612200.0,222.9106903076172
2020-12-
23,msft,223.55999755859375,220.8000030517578,223.11000061035156,221.02000427246094,
18699600.0,220.0041046142578
2020-12-
24,msft,223.61000061035156,221.1999969482422,221.4199981689453,222.75,10550600.0,22
1.72616577148438
2020-12-
28,msft,226.02999877929688,223.02000427246094,224.4499969482422,224.9600067138672,1
7933500.0,223.92599487304688
2020-12-
29,msft,227.17999267578125,223.5800018310547,226.30999755859375,224.14999389648438,
17403200.0,223.11972045898438
2020-12-
30,msft,225.6300048828125,221.47000122070312,225.22999572753906,221.67999267578125,
20272300.0,220.66107177734375
2020-12-
31,msft,223.0,219.67999267578125,221.6999969482422,222.4199981689453,20942100.0,221
.39767456054688