python
/
time_series_handbook
1
0
Fork 0
Code Issues Pull Requests Packages Projects Releases Wiki Activity

Add data for Chapter 2

main
eloiventura 2021-02-04 18:33:36 +08:00
parent 4385c52c6e
commit 35c7866f75
2 changed files with 481 additions and 0 deletions
Show Stats Download Patch File Download Diff File Expand all files Collapse all files

444
data/NFLX3.csv 100644
View File

@ -0,0 +1,444 @@
Date,Open,High,Low,Close,Adj Close,Volume
2019-01-30,332.750000,341.779999,330.799988,340.660004,340.660004,9234500
2019-01-31,339.679993,345.989990,338.089996,339.500000,339.500000,8535500
2019-02-01,337.179993,346.839996,336.500000,339.850006,339.850006,9827800
2019-02-04,342.600006,352.000000,341.299988,351.339996,351.339996,9051400
2019-02-05,353.200012,360.000000,352.899994,355.809998,355.809998,9046600
2019-02-06,357.000000,357.040009,347.190002,352.190002,352.190002,6717700
2019-02-07,347.899994,348.750000,339.019989,344.709991,344.709991,7864500
2019-02-08,338.000000,348.000000,338.000000,347.570007,347.570007,7561400
2019-02-11,350.000000,352.869995,344.809998,345.730011,345.730011,5454900
2019-02-12,348.089996,360.000000,346.519989,359.970001,359.970001,10429400
2019-02-13,357.299988,359.600006,350.279999,351.769989,351.769989,10559100
2019-02-14,351.750000,360.450012,348.329987,359.070007,359.070007,9295300
2019-02-15,358.470001,364.399994,355.500000,356.869995,356.869995,9230000
2019-02-19,355.799988,365.000000,355.320007,361.920013,361.920013,7396600
2019-02-20,364.850006,366.709991,356.700012,359.910004,359.910004,8110700
2019-02-21,360.029999,362.850006,353.880005,356.970001,356.970001,6227900
2019-02-22,360.339996,366.130005,360.049988,363.019989,363.019989,7088200
2019-02-25,367.010010,371.489990,363.790009,363.910004,363.910004,7569300
2019-02-26,362.980011,365.700012,359.329987,364.970001,364.970001,4944600
2019-02-27,363.500000,368.029999,359.799988,362.869995,362.869995,5629900
2019-02-28,362.470001,366.390015,357.709991,358.100006,358.100006,6186800
2019-03-01,362.260010,362.869995,354.690002,357.320007,357.320007,5526500
2019-03-04,359.720001,362.250000,348.040009,351.040009,351.040009,7487000
2019-03-05,351.459991,356.170013,348.250000,354.299988,354.299988,5937800
2019-03-06,353.600006,359.880005,351.700012,359.609985,359.609985,6211900
2019-03-07,360.160004,362.859985,350.500000,352.600006,352.600006,6151300
2019-03-08,345.750000,349.920013,342.470001,349.600006,349.600006,6898800
2019-03-11,352.000000,358.980011,350.029999,358.859985,358.859985,5387300
2019-03-12,359.369995,360.130005,353.799988,356.269989,356.269989,5164600
2019-03-13,355.809998,362.480011,352.769989,361.209991,361.209991,6444100
2019-03-14,360.500000,363.839996,358.100006,358.820007,358.820007,5271400
2019-03-15,361.019989,364.000000,358.890015,361.459991,361.459991,8444500
2019-03-18,362.470001,370.970001,361.859985,363.440002,363.440002,7194700
2019-03-19,366.399994,366.959991,356.799988,358.779999,358.779999,7541400
2019-03-20,358.910004,375.899994,357.010010,375.220001,375.220001,10917200
2019-03-21,374.000000,379.000000,370.609985,377.869995,377.869995,8544000
2019-03-22,375.950012,376.429993,360.040009,361.010010,361.010010,8661300
2019-03-25,359.000000,367.040009,357.440002,366.230011,366.230011,8473800
2019-03-26,367.869995,368.380005,358.019989,359.970001,359.970001,7666500
2019-03-27,361.000000,362.470001,350.369995,353.369995,353.369995,7852400
2019-03-28,354.489990,355.940002,349.200012,354.609985,354.609985,4361000
2019-03-29,357.160004,358.250000,353.709991,356.559998,356.559998,4705600
2019-04-01,359.000000,368.329987,358.510010,366.959991,366.959991,7036100
2019-04-02,366.250000,368.420013,362.220001,367.720001,367.720001,5158700
2019-04-03,369.260010,373.410004,366.190002,369.750000,369.750000,5368900
2019-04-04,370.070007,372.049988,362.399994,367.880005,367.880005,4627300
2019-04-05,369.000000,369.799988,364.660004,365.489990,365.489990,3905500
2019-04-08,365.109985,365.940002,359.929993,361.410004,361.410004,4653800
2019-04-09,360.540009,366.739990,359.000000,364.709991,364.709991,5439200
2019-04-10,365.790009,368.850006,362.250000,363.920013,363.920013,4545600
2019-04-11,365.000000,370.119995,360.809998,367.649994,367.649994,6526900
2019-04-12,360.690002,361.750000,349.359985,351.140015,351.140015,15646200
2019-04-15,350.709991,352.209991,342.269989,348.869995,348.869995,8842300
2019-04-16,355.000000,364.480011,352.720001,359.459991,359.459991,18740200
2019-04-17,365.049988,368.760010,350.600006,354.739990,354.739990,18054100
2019-04-18,355.000000,360.410004,351.640015,360.350006,360.350006,8353200
2019-04-22,359.700012,377.690002,359.000000,377.339996,377.339996,11980500
2019-04-23,375.450012,384.799988,374.709991,381.890015,381.890015,10089800
2019-04-24,381.070007,381.899994,373.269989,374.230011,374.230011,6541900
2019-04-25,374.489990,374.760010,365.700012,368.329987,368.329987,6255500
2019-04-26,368.350006,375.140015,366.239990,374.850006,374.850006,5621900
2019-04-29,373.679993,374.579987,369.119995,371.829987,371.829987,3821700
2019-04-30,369.559998,374.500000,368.350006,370.540009,370.540009,3870100
2019-05-01,374.000000,385.989990,373.170013,378.809998,378.809998,9257300
2019-05-02,378.000000,383.500000,374.510010,379.059998,379.059998,5398200
2019-05-03,381.529999,385.029999,378.269989,385.029999,385.029999,5130300
2019-05-06,377.690002,381.350006,376.000000,378.670013,378.670013,5793100
2019-05-07,377.000000,379.910004,365.809998,370.459991,370.459991,6974900
2019-05-08,367.920013,369.000000,361.359985,364.369995,364.369995,6572000
2019-05-09,360.899994,364.200012,352.750000,362.750000,362.750000,5882600
2019-05-10,361.619995,365.260010,353.059998,361.040009,361.040009,5657100
2019-05-13,352.290009,354.260010,343.100006,345.260010,345.260010,8026700
2019-05-14,348.709991,349.950012,342.500000,345.609985,345.609985,5353000
2019-05-15,343.339996,356.500000,341.390015,354.989990,354.989990,6340100
2019-05-16,356.369995,364.000000,353.940002,359.309998,359.309998,6441500
2019-05-17,356.390015,359.619995,353.790009,354.450012,354.450012,4725400
2019-05-20,351.230011,352.420013,345.399994,348.109985,348.109985,4621500
2019-05-21,350.950012,356.429993,349.929993,354.269989,354.269989,4026400
2019-05-22,358.010010,370.459991,357.299988,359.730011,359.730011,6229400
2019-05-23,355.500000,357.420013,347.700012,352.209991,352.209991,5630400
2019-05-24,355.410004,359.440002,353.790009,354.390015,354.390015,3831000
2019-05-28,354.390015,361.200012,353.649994,355.059998,355.059998,4717100
2019-05-29,353.600006,353.850006,345.899994,349.190002,349.190002,5658900
2019-05-30,350.549988,354.209991,348.299988,351.850006,351.850006,4008000
2019-05-31,347.220001,349.339996,342.920013,343.279999,343.279999,5023400
2019-06-03,343.559998,347.660004,332.649994,336.630005,336.630005,7849600
2019-06-04,345.000000,353.609985,343.250000,353.399994,353.399994,7891600
2019-06-05,354.380005,357.880005,348.709991,355.730011,355.730011,5020100
2019-06-06,354.839996,358.209991,352.089996,357.130005,357.130005,3710000
2019-06-07,357.390015,365.149994,355.690002,360.869995,360.869995,4777300
2019-06-10,363.649994,367.100006,349.290009,352.010010,352.010010,7810300
2019-06-11,355.000000,357.579987,348.500000,351.269989,351.269989,5396700
2019-06-12,351.820007,353.609985,343.230011,345.559998,345.559998,4584700
2019-06-13,347.230011,348.500000,339.250000,343.429993,343.429993,6209300
2019-06-14,341.630005,343.399994,336.160004,339.730011,339.730011,5019000
2019-06-17,342.690002,351.769989,342.059998,350.619995,350.619995,5358200
2019-06-18,355.570007,361.500000,353.750000,357.119995,357.119995,5428500
2019-06-19,361.720001,364.739990,356.119995,363.519989,363.519989,5667200
2019-06-20,365.910004,370.119995,361.220001,365.209991,365.209991,5899500
2019-06-21,365.000000,371.450012,365.000000,369.209991,369.209991,7448400
2019-06-24,370.269989,375.000000,370.200012,371.040009,371.040009,4830200
2019-06-25,370.750000,371.000000,358.290009,360.299988,360.299988,5750400
2019-06-26,361.600006,366.790009,361.600006,362.200012,362.200012,3669700
2019-06-27,363.200012,370.850006,363.200012,370.019989,370.019989,4138600
2019-06-28,370.260010,371.540009,364.869995,367.320007,367.320007,4592700
2019-07-01,373.500000,376.660004,372.000000,374.600006,374.600006,4992600
2019-07-02,374.890015,376.000000,370.309998,375.429993,375.429993,3625000
2019-07-03,376.690002,381.989990,375.839996,381.720001,381.720001,3799000
2019-07-05,378.290009,381.399994,375.559998,380.549988,380.549988,3732200
2019-07-08,378.190002,378.250000,375.359985,376.160004,376.160004,3113400
2019-07-09,379.059998,384.760010,377.500000,379.929993,379.929993,6932800
2019-07-10,382.769989,384.339996,362.679993,381.000000,381.000000,5878800
2019-07-11,381.100006,384.540009,378.799988,379.500000,379.500000,4336300
2019-07-12,378.679993,379.739990,372.790009,373.250000,373.250000,6636900
2019-07-15,372.940002,373.679993,362.299988,366.600006,366.600006,7944700
2019-07-16,370.089996,371.339996,364.920013,365.989990,365.989990,5863200
2019-07-17,366.250000,366.500000,361.750000,362.440002,362.440002,13639500
2019-07-18,323.760010,329.850006,320.299988,325.209991,325.209991,31305900
2019-07-19,323.399994,325.850006,314.230011,315.100006,315.100006,16302500
2019-07-22,312.000000,314.540009,305.809998,310.619995,310.619995,17718000
2019-07-23,311.440002,313.500000,306.000000,307.299988,307.299988,9171100
2019-07-24,310.510010,319.989990,307.250000,317.940002,317.940002,11961800
2019-07-25,318.859985,327.690002,316.299988,326.459991,326.459991,10798500
2019-07-26,328.790009,336.000000,327.500000,335.779999,335.779999,10847500
2019-07-29,335.980011,336.399994,328.769989,332.700012,332.700012,5782800
2019-07-30,329.200012,329.649994,323.230011,325.929993,325.929993,6029300
2019-07-31,325.160004,331.769989,318.529999,322.989990,322.989990,6259500
2019-08-01,324.250000,328.579987,318.739990,319.500000,319.500000,6563200
2019-08-02,317.489990,319.410004,311.799988,318.829987,318.829987,6280300
2019-08-05,310.959991,313.420013,304.679993,307.630005,307.630005,8692500
2019-08-06,310.579987,311.880005,305.299988,310.100006,310.100006,6179100
2019-08-07,302.559998,305.000000,296.809998,304.290009,304.290009,9322400
2019-08-08,311.029999,316.359985,306.630005,315.899994,315.899994,5905900
2019-08-09,313.739990,316.640015,305.679993,308.929993,308.929993,5349100
2019-08-12,305.459991,312.890015,303.239990,310.829987,310.829987,6531700
2019-08-13,309.769989,316.429993,308.160004,312.279999,312.279999,5289400
2019-08-14,308.010010,308.410004,298.010010,299.109985,299.109985,7355800
2019-08-15,299.500000,300.630005,288.000000,295.760010,295.760010,9629200
2019-08-16,298.859985,303.549988,296.269989,302.799988,302.799988,6905800
2019-08-19,306.250000,311.750000,304.750000,309.380005,309.380005,4942200
2019-08-20,304.570007,305.000000,297.679993,298.989990,298.989990,7349900
2019-08-21,301.609985,302.880005,296.200012,297.809998,297.809998,5685400
2019-08-22,298.649994,300.329987,293.149994,296.929993,296.929993,4974200
2019-08-23,295.000000,299.010010,290.320007,291.440002,291.440002,6324900
2019-08-26,295.239990,296.950012,292.500000,294.980011,294.980011,4695700
2019-08-27,294.540009,296.769989,287.200012,291.029999,291.029999,6309400
2019-08-28,289.470001,292.820007,287.750000,291.769989,291.769989,3955700
2019-08-29,295.000000,299.929993,294.989990,296.779999,296.779999,4388500
2019-08-30,298.779999,298.940002,290.850006,293.750000,293.750000,4446400
2019-09-03,290.820007,293.899994,288.059998,289.290009,289.290009,3682800
2019-09-04,291.250000,292.380005,286.510010,291.519989,291.519989,4652500
2019-09-05,285.320007,293.970001,282.790009,293.250000,293.250000,8966800
2019-09-06,293.350006,293.350006,287.029999,290.170013,290.170013,5166600
2019-09-09,294.809998,301.549988,290.600006,294.339996,294.339996,8232700
2019-09-10,291.160004,297.170013,282.660004,287.989990,287.989990,12320200
2019-09-11,285.700012,292.649994,284.609985,288.269989,288.269989,7405900
2019-09-12,288.100006,292.730011,286.600006,288.859985,288.859985,5010900
2019-09-13,290.609985,296.619995,290.040009,294.149994,294.149994,6583100
2019-09-16,294.230011,297.429993,289.779999,294.290009,294.290009,5307400
2019-09-17,294.500000,299.149994,291.790009,298.600006,298.600006,4777100
2019-09-18,294.989990,296.049988,287.450012,291.559998,291.559998,7811100
2019-09-19,291.559998,293.809998,283.399994,286.600006,286.600006,8461300
2019-09-20,280.260010,282.500000,266.000000,270.750000,270.750000,23832800
2019-09-23,268.350006,273.390015,261.890015,265.920013,265.920013,13478600
2019-09-24,262.500000,265.000000,252.279999,254.589996,254.589996,16338200
2019-09-25,255.710007,266.600006,253.699997,264.750000,264.750000,11643800
2019-09-26,266.420013,268.049988,260.200012,263.309998,263.309998,7684000
2019-09-27,266.179993,267.440002,260.390015,263.079987,263.079987,7328300
2019-09-30,264.000000,268.880005,262.779999,267.619995,267.619995,6727200
2019-10-01,267.350006,272.200012,264.029999,269.579987,269.579987,8650300
2019-10-02,263.609985,269.350006,262.190002,268.029999,268.029999,7659100
2019-10-03,267.779999,268.839996,257.010010,268.149994,268.149994,8951000
2019-10-04,268.200012,275.480011,266.470001,272.790009,272.790009,9890400
2019-10-07,271.989990,276.679993,271.279999,274.459991,274.459991,6525600
2019-10-08,273.029999,275.529999,270.640015,270.720001,270.720001,6276400
2019-10-09,270.019989,271.000000,264.570007,267.529999,267.529999,6794400
2019-10-10,265.970001,280.529999,265.029999,280.480011,280.480011,10809100
2019-10-11,284.799988,287.869995,282.339996,282.929993,282.929993,8786100
2019-10-14,283.929993,286.929993,282.000000,285.529999,285.529999,5513200
2019-10-15,283.820007,285.869995,279.399994,284.250000,284.250000,7685600
2019-10-16,283.119995,288.170013,280.739990,286.279999,286.279999,16175900
2019-10-17,304.489990,308.750000,288.299988,293.350006,293.350006,38258900
2019-10-18,289.359985,290.899994,273.359985,275.299988,275.299988,23429900
2019-10-21,272.890015,279.940002,269.000000,278.049988,278.049988,12599200
2019-10-22,271.160004,275.410004,265.799988,266.690002,266.690002,11802400
2019-10-23,268.059998,273.920013,266.630005,271.269989,271.269989,7133500
2019-10-24,271.809998,274.019989,268.799988,271.500000,271.500000,4827400
2019-10-25,270.679993,277.769989,270.179993,276.820007,276.820007,4747800
2019-10-28,278.049988,285.750000,277.350006,281.859985,281.859985,6248400
2019-10-29,281.869995,284.410004,277.549988,281.209991,281.209991,4356200
2019-10-30,284.339996,293.489990,283.000000,291.450012,291.450012,9345600
2019-10-31,291.000000,291.450012,284.779999,287.410004,287.410004,5090000
2019-11-01,288.700012,289.119995,283.019989,286.809998,286.809998,5594300
2019-11-04,288.000000,295.390015,287.160004,292.859985,292.859985,5566200
2019-11-05,289.989990,291.190002,286.309998,288.029999,288.029999,4062400
2019-11-06,288.190002,290.559998,285.839996,288.589996,288.589996,3438300
2019-11-07,290.700012,298.190002,288.269989,289.570007,289.570007,5928500
2019-11-08,288.730011,293.989990,287.510010,291.570007,291.570007,4509000
2019-11-11,289.160004,296.359985,288.500000,294.179993,294.179993,3944300
2019-11-12,295.320007,295.350006,288.700012,292.010010,292.010010,5772800
2019-11-13,291.029999,293.410004,281.140015,283.109985,283.109985,9158900
2019-11-14,283.250000,290.630005,283.220001,289.619995,289.619995,6529000
2019-11-15,290.589996,295.820007,287.570007,295.029999,295.029999,6333800
2019-11-18,296.000000,304.989990,293.279999,302.570007,302.570007,8616600
2019-11-19,304.010010,305.670013,298.519989,302.600006,302.600006,5918000
2019-11-20,301.010010,308.250000,301.000000,305.160004,305.160004,5111800
2019-11-21,306.000000,312.690002,304.260010,311.690002,311.690002,7488400
2019-11-22,309.100006,311.399994,304.410004,310.480011,310.480011,5970100
2019-11-25,308.829987,315.730011,305.250000,315.549988,315.549988,7873900
2019-11-26,315.000000,316.500000,311.690002,312.489990,312.489990,5321000
2019-11-27,313.929993,316.820007,312.750000,315.929993,315.929993,4096900
2019-11-29,315.779999,316.619995,313.339996,314.660004,314.660004,2411700
2019-12-02,314.390015,314.390015,303.750000,309.989990,309.989990,6218800
2019-12-03,302.220001,307.359985,301.880005,306.160004,306.160004,4992800
2019-12-04,308.429993,308.429993,303.269989,304.320007,304.320007,3512100
2019-12-05,305.269989,306.480011,298.809998,302.859985,302.859985,4615500
2019-12-06,304.700012,307.850006,302.600006,307.350006,307.350006,4457800
2019-12-09,307.350006,311.489990,302.440002,302.500000,302.500000,5748400
2019-12-10,296.119995,298.940002,292.019989,293.119995,293.119995,10476100
2019-12-11,294.489990,299.429993,294.200012,298.929993,298.929993,5589800
2019-12-12,295.670013,299.170013,295.059998,298.440002,298.440002,4766600
2019-12-13,298.500000,301.799988,297.250000,298.500000,298.500000,3879700
2019-12-16,300.850006,305.709991,298.630005,304.209991,304.209991,4658900
2019-12-17,307.359985,316.799988,306.600006,315.480011,315.480011,10427100
2019-12-18,316.260010,325.359985,315.600006,320.799988,320.799988,11207400
2019-12-19,324.500000,332.829987,324.179993,332.220001,332.220001,9822300
2019-12-20,335.000000,338.000000,330.600006,336.899994,336.899994,9914900
2019-12-23,337.760010,337.950012,331.019989,333.100006,333.100006,5765300
2019-12-24,334.010010,335.700012,331.600006,333.200012,333.200012,2019300
2019-12-26,334.600006,336.459991,332.010010,332.630005,332.630005,3589900
2019-12-27,332.959991,333.820007,326.010010,329.089996,329.089996,5036100
2019-12-30,329.079987,329.190002,322.859985,323.309998,323.309998,4311500
2019-12-31,322.000000,324.920013,321.089996,323.570007,323.570007,3713300
2020-01-02,326.100006,329.980011,324.779999,329.809998,329.809998,4485800
2020-01-03,326.779999,329.859985,325.529999,325.899994,325.899994,3806900
2020-01-06,323.119995,336.359985,321.200012,335.829987,335.829987,5663100
2020-01-07,336.470001,336.700012,330.299988,330.750000,330.750000,4703200
2020-01-08,331.489990,342.700012,331.049988,339.260010,339.260010,7104500
2020-01-09,342.000000,343.420013,334.609985,335.660004,335.660004,4709300
2020-01-10,337.130005,338.500000,327.269989,329.049988,329.049988,4718300
2020-01-13,331.799988,340.850006,331.510010,338.920013,338.920013,6290000
2020-01-14,344.399994,345.380005,335.519989,338.690002,338.690002,7199400
2020-01-15,338.679993,343.170013,336.600006,339.070007,339.070007,5158000
2020-01-16,343.500000,343.559998,335.850006,338.619995,338.619995,5016000
2020-01-17,341.000000,341.570007,337.380005,339.670013,339.670013,6066500
2020-01-21,340.000000,341.000000,332.589996,338.109985,338.109985,14350300
2020-01-22,332.549988,336.299988,323.600006,326.000000,326.000000,21730000
2020-01-23,326.040009,349.880005,325.010010,349.600006,349.600006,18200300
2020-01-24,348.459991,359.850006,345.880005,353.160004,353.160004,17939700
2020-01-27,345.950012,351.899994,341.019989,342.880005,342.880005,7709500
2020-01-28,345.880005,352.399994,342.779999,348.519989,348.519989,6821600
2020-01-29,349.000000,349.399994,338.549988,343.160004,343.160004,7643500
2020-01-30,341.100006,348.200012,339.250000,347.739990,347.739990,5328100
2020-01-31,347.390015,347.390015,340.980011,345.089996,345.089996,5230000
2020-02-03,347.239990,359.630005,346.279999,358.000000,358.000000,6674900
2020-02-04,361.000000,369.570007,356.100006,369.010010,369.010010,7161500
2020-02-05,375.130005,375.250000,362.299988,369.670013,369.670013,6437000
2020-02-06,369.600006,371.549988,362.510010,366.950012,366.950012,3920400
2020-02-07,365.040009,371.799988,363.570007,366.769989,366.769989,4385200
2020-02-10,365.000000,374.799988,362.519989,371.070007,371.070007,5294100
2020-02-11,373.750000,378.109985,369.720001,373.690002,373.690002,4772900
2020-02-12,377.179993,380.619995,375.880005,380.010010,380.010010,4624800
2020-02-13,376.959991,385.369995,376.510010,381.399994,381.399994,4485400
2020-02-14,381.470001,385.149994,379.429993,380.399994,380.399994,3736300
2020-02-18,379.299988,389.540009,379.190002,387.779999,387.779999,5173900
2020-02-19,388.119995,392.950012,384.899994,386.190002,386.190002,4896400
2020-02-20,386.559998,389.700012,376.679993,386.000000,386.000000,4079400
2020-02-21,385.329987,387.320007,377.899994,380.070007,380.070007,3930100
2020-02-24,364.760010,372.820007,361.000000,368.700012,368.700012,6936400
2020-02-25,372.000000,375.649994,357.720001,360.089996,360.089996,6481200
2020-02-26,366.309998,382.000000,365.000000,379.239990,379.239990,8934100
2020-02-27,371.459991,391.559998,370.600006,371.709991,371.709991,10967700
2020-02-28,364.209991,376.769989,356.799988,369.029999,369.029999,11178600
2020-03-02,373.109985,381.359985,364.500000,381.049988,381.049988,6997900
2020-03-03,381.029999,393.519989,367.399994,368.769989,368.769989,8364600
2020-03-04,377.769989,384.010010,370.510010,383.790009,383.790009,5487300
2020-03-05,381.000000,391.399994,368.640015,372.779999,372.779999,8747000
2020-03-06,367.700012,371.309998,356.850006,368.970001,368.970001,8147200
2020-03-09,343.859985,357.470001,341.720001,346.489990,346.489990,7405500
2020-03-10,356.429993,364.540009,347.850006,364.130005,364.130005,7604400
2020-03-11,358.920013,362.980011,344.790009,349.920013,349.920013,6036000
2020-03-12,326.500000,335.720001,307.320007,315.250000,315.250000,12071600
2020-03-13,330.510010,336.420013,307.390015,336.299988,336.299988,9458200
2020-03-16,306.630005,334.350006,294.750000,298.839996,298.839996,10559900
2020-03-17,306.190002,322.899994,290.250000,319.750000,319.750000,10013900
2020-03-18,302.399994,331.579987,300.000000,315.470001,315.470001,12593600
2020-03-19,324.329987,348.510010,316.820007,332.029999,332.029999,10616000
2020-03-20,342.309998,350.489990,332.000000,332.829987,332.829987,10853800
2020-03-23,347.890015,366.109985,340.880005,360.269989,360.269989,13449400
2020-03-24,369.989990,372.929993,353.029999,357.320007,357.320007,11638700
2020-03-25,361.019989,362.000000,339.170013,342.390015,342.390015,8767200
2020-03-26,344.000000,363.839996,341.730011,362.989990,362.989990,7229600
2020-03-27,359.089996,368.559998,353.000000,357.119995,357.119995,7948800
2020-03-30,363.000000,377.799988,361.170013,370.959991,370.959991,8622000
2020-03-31,367.929993,383.010010,366.440002,375.500000,375.500000,9366500
2020-04-01,376.049988,380.230011,361.019989,364.079987,364.079987,6672500
2020-04-02,364.079987,370.989990,360.059998,370.079987,370.079987,4592500
2020-04-03,367.470001,370.899994,357.510010,361.760010,361.760010,4860800
2020-04-06,365.220001,380.290009,361.709991,379.959991,379.959991,8183900
2020-04-07,380.000000,381.329987,369.339996,372.279999,372.279999,7046400
2020-04-08,374.010010,378.390015,368.309998,371.119995,371.119995,6908900
2020-04-09,371.059998,372.100006,363.029999,370.720001,370.720001,7711300
2020-04-13,371.309998,400.510010,367.700012,396.720001,396.720001,11692900
2020-04-14,397.500000,417.820007,394.850006,413.549988,413.549988,11581000
2020-04-15,413.000000,434.980011,412.250000,426.750000,426.750000,13561200
2020-04-16,437.000000,449.519989,431.609985,439.170013,439.170013,16128700
2020-04-17,431.000000,432.000000,414.700012,422.959991,422.959991,12616300
2020-04-20,435.170013,444.489990,430.559998,437.489990,437.489990,12655800
2020-04-21,444.769989,447.000000,425.600006,433.829987,433.829987,23177600
2020-04-22,429.730011,433.000000,413.000000,421.420013,421.420013,21123800
2020-04-23,419.260010,438.410004,419.260010,426.700012,426.700012,13952300
2020-04-24,425.000000,427.170013,415.880005,424.989990,424.989990,8670400
2020-04-27,425.000000,429.000000,420.839996,421.380005,421.380005,6277500
2020-04-28,419.989990,421.000000,402.910004,403.829987,403.829987,10101200
2020-04-29,399.529999,415.859985,393.600006,411.890015,411.890015,9693100
2020-04-30,410.309998,424.440002,408.000000,419.850006,419.850006,7939400
2020-05-01,415.100006,427.970001,411.730011,415.269989,415.269989,8299900
2020-05-04,417.779999,428.540009,414.869995,428.149994,428.149994,7799100
2020-05-05,427.559998,431.000000,421.559998,424.679993,424.679993,6286300
2020-05-06,429.299988,439.769989,426.390015,434.260010,434.260010,6660700
2020-05-07,436.890015,438.880005,430.660004,436.529999,436.529999,5641900
2020-05-08,434.140015,442.000000,433.640015,435.549988,435.549988,5054300
2020-05-11,436.329987,444.890015,435.559998,440.519989,440.519989,5480300
2020-05-12,442.000000,444.170013,431.359985,431.820007,431.820007,4598200
2020-05-13,435.690002,447.000000,427.269989,438.269989,438.269989,7014600
2020-05-14,444.899994,452.380005,432.820007,441.950012,441.950012,9007500
2020-05-15,440.700012,455.000000,437.510010,454.190002,454.190002,7244000
2020-05-18,451.160004,456.359985,443.350006,452.579987,452.579987,7780300
2020-05-19,453.399994,458.970001,450.470001,451.040009,451.040009,4810500
2020-05-20,454.250000,455.809998,444.000000,447.670013,447.670013,5607300
2020-05-21,448.559998,448.959991,430.250000,436.250000,436.250000,9117300
2020-05-22,437.000000,439.089996,427.179993,429.320007,429.320007,5422300
2020-05-26,427.769989,428.500000,413.140015,414.769989,414.769989,7881100
2020-05-27,410.380005,420.019989,397.859985,419.890015,419.890015,10446300
2020-05-28,417.239990,422.369995,411.500000,413.440002,413.440002,5655100
2020-05-29,417.459991,420.299988,411.850006,419.730011,419.730011,5270500
2020-06-01,418.829987,426.720001,415.980011,425.920013,425.920013,3743700
2020-06-02,425.869995,427.589996,419.459991,427.309998,427.309998,3494800
2020-06-03,426.950012,427.100006,418.049988,421.970001,421.970001,4316000
2020-06-04,422.390015,428.709991,410.029999,414.329987,414.329987,5410500
2020-06-05,407.290009,420.239990,404.250000,419.600006,419.600006,5099600
2020-06-08,416.000000,420.799988,406.500000,419.489990,419.489990,5851500
2020-06-09,421.649994,434.730011,420.309998,434.049988,434.049988,6797000
2020-06-10,436.000000,439.690002,430.549988,434.480011,434.480011,4896900
2020-06-11,428.200012,445.570007,424.160004,425.559998,425.559998,7462900
2020-06-12,429.000000,434.059998,412.450012,418.070007,418.070007,6457400
2020-06-15,421.399994,426.489990,415.420013,425.500000,425.500000,4467900
2020-06-16,425.760010,437.959991,425.179993,436.130005,436.130005,5507900
2020-06-17,441.820007,450.459991,439.220001,447.769989,447.769989,6522400
2020-06-18,448.730011,452.760010,442.799988,449.869995,449.869995,4277600
2020-06-19,449.119995,453.970001,445.600006,453.720001,453.720001,5934500
2020-06-22,455.010010,468.589996,454.209991,468.040009,468.040009,6272100
2020-06-23,466.500000,474.010010,464.500000,466.260010,466.260010,5948400
2020-06-24,468.540009,472.359985,454.000000,457.850006,457.850006,4826200
2020-06-25,458.859985,467.010010,454.000000,465.910004,465.910004,4134500
2020-06-26,466.390015,468.029999,442.239990,443.399994,443.399994,6804700
2020-06-29,445.230011,447.670013,432.140015,447.239990,447.239990,4844000
2020-06-30,450.019989,457.589996,447.000000,455.040009,455.040009,4198500
2020-07-01,454.000000,488.230011,454.000000,485.640015,485.640015,9705900
2020-07-02,485.640015,492.279999,475.529999,476.890015,476.890015,6351500
2020-07-06,480.769989,499.500000,479.799988,493.809998,493.809998,7839000
2020-07-07,497.309998,504.820007,490.829987,493.160004,493.160004,5669900
2020-07-08,498.579987,505.100006,493.809998,502.779999,502.779999,5691700
2020-07-09,508.399994,510.000000,495.779999,507.760010,507.760010,5840500
2020-07-10,519.729980,555.880005,511.279999,548.729980,548.729980,21605600
2020-07-13,567.979980,575.369995,520.960022,525.500000,525.500000,18399000
2020-07-14,517.080017,525.500000,490.489990,524.880005,524.880005,15083300
2020-07-15,516.299988,529.000000,510.179993,523.260010,523.260010,10066700
2020-07-16,526.479980,535.539978,504.359985,527.390015,527.390015,24499000
2020-07-17,494.869995,503.589996,484.140015,492.989990,492.989990,24991400
2020-07-20,489.140015,504.500000,484.200012,502.410004,502.410004,11940300
2020-07-21,506.000000,506.220001,488.609985,490.100006,490.100006,9127200
2020-07-22,492.190002,497.200012,487.200012,489.820007,489.820007,6954100
2020-07-23,491.130005,491.899994,472.019989,477.579987,477.579987,7722000
2020-07-24,468.769989,487.170013,467.540009,480.450012,480.450012,7746200
2020-07-27,484.510010,496.920013,482.309998,495.649994,495.649994,7863100
2020-07-28,496.019989,497.790009,487.760010,488.510010,488.510010,5986700
2020-07-29,492.250000,494.920013,484.130005,484.480011,484.480011,6611800
2020-07-30,480.709991,488.350006,477.510010,485.799988,485.799988,6608600
2020-07-31,488.290009,494.799988,484.500000,488.880005,488.880005,5924300
2020-08-03,490.859985,503.089996,490.230011,498.619995,498.619995,5873100
2020-08-04,498.649994,510.440002,498.649994,509.640015,509.640015,5608000
2020-08-05,508.679993,510.100006,501.200012,502.109985,502.109985,4313500
2020-08-06,504.109985,510.820007,498.700012,509.079987,509.079987,3725900
2020-08-07,505.450012,508.290009,486.679993,494.730011,494.730011,5906700
2020-08-10,493.350006,497.459991,478.630005,483.380005,483.380005,4691200
2020-08-11,479.750000,480.920013,466.549988,466.929993,466.929993,7329200
2020-08-12,471.339996,482.489990,470.179993,475.470001,475.470001,5441200
2020-08-13,478.399994,484.450012,476.450012,481.329987,481.329987,3008900
2020-08-14,482.820007,488.329987,480.209991,482.679993,482.679993,2943500
2020-08-17,484.190002,486.239990,479.100006,482.350006,482.350006,2423500
2020-08-18,484.350006,495.299988,482.799988,491.869995,491.869995,3505500
2020-08-19,493.929993,494.500000,483.500000,484.529999,484.529999,3156200
2020-08-20,484.690002,498.940002,483.890015,497.899994,497.899994,5132500
2020-08-21,496.459991,498.130005,490.000000,492.309998,492.309998,3921300
2020-08-24,495.440002,501.000000,483.160004,488.809998,488.809998,4762200
2020-08-25,488.190002,492.470001,485.089996,490.579987,490.579987,5727700
2020-08-26,492.500000,549.039978,492.079987,547.530029,547.530029,20373700
2020-08-27,537.780029,541.000000,521.250000,526.270020,526.270020,9062900
2020-08-28,532.000000,539.000000,522.000000,523.890015,523.890015,4417500
2020-08-31,521.159973,531.989990,517.580017,529.559998,529.559998,4941400
2020-09-01,532.599976,557.390015,532.450012,556.549988,556.549988,9581900
2020-09-02,553.780029,556.500000,537.369995,552.840027,552.840027,5886900
2020-09-03,545.000000,554.000000,521.320007,525.750000,525.750000,9071100
2020-09-04,520.179993,527.359985,485.980011,516.049988,516.049988,8270100
2020-09-08,498.399994,522.000000,495.000000,507.019989,507.019989,5572700
2020-09-09,519.210022,520.000000,492.570007,500.190002,500.190002,6848100
2020-09-10,503.350006,506.290009,478.839996,480.670013,480.670013,6240200
2020-09-11,486.489990,493.730011,476.809998,482.029999,482.029999,5035200
2020-09-14,480.619995,488.989990,471.299988,476.260010,476.260010,7359100
2020-09-15,484.000000,497.470001,481.630005,495.989990,495.989990,5337000
2020-09-16,499.989990,504.660004,483.309998,483.859985,483.859985,4394900
2020-09-17,475.160004,478.399994,463.269989,470.200012,470.200012,5379300
2020-09-18,472.510010,479.399994,458.600006,469.959991,469.959991,6717700
2020-09-21,467.690002,487.779999,466.320007,487.350006,487.350006,5457500
2020-09-22,489.010010,491.820007,479.260010,491.170013,491.170013,3482300
2020-09-23,491.040009,491.040009,469.000000,470.609985,470.609985,3726400
2020-09-24,470.529999,477.000000,467.820007,473.079987,473.079987,3727200
2020-09-25,474.390015,484.869995,468.029999,482.880005,482.880005,3769400
2020-09-28,489.109985,492.000000,477.880005,490.649994,490.649994,4773500
2020-09-29,489.500000,496.290009,486.529999,493.480011,493.480011,3541500
2020-09-30,492.570007,504.630005,489.269989,500.029999,500.029999,4631100
2020-10-01,506.029999,529.549988,503.600006,527.510010,527.510010,8153700
2020-10-02,516.429993,526.369995,502.700012,503.059998,503.059998,6071200
2020-10-05,506.799988,520.989990,501.700012,520.650024,520.650024,4088100
2020-10-06,518.719971,521.820007,504.160004,505.869995,505.869995,4199000
2020-10-07,518.000000,536.489990,515.820007,534.659973,534.659973,7988700
2020-10-08,533.479980,535.000000,524.150024,531.789978,531.789978,5386500
2020-10-09,537.830017,544.280029,535.000000,539.440002,539.440002,4781300
2020-10-12,548.809998,551.809998,538.239990,539.809998,539.809998,5391100
2020-10-13,540.559998,557.650024,537.200012,554.090027,554.090027,5602500
2020-10-14,562.609985,572.489990,541.000000,541.450012,541.450012,9510100
2020-10-15,545.520020,551.219971,535.099976,541.940002,541.940002,5113100
2020-10-16,549.500000,554.330017,530.030029,530.789978,530.789978,6347400
2020-10-19,537.070007,541.799988,525.380005,530.719971,530.719971,7567500
2020-10-20,528.140015,533.780029,522.260010,525.419983,525.419983,10047200
2020-10-21,501.029999,506.850006,488.250000,489.049988,489.049988,17405700
2020-10-22,494.690002,495.140015,482.000000,485.230011,485.230011,6997900
2020-10-23,488.109985,490.059998,481.350006,488.279999,488.279999,4927900
2020-10-26,487.029999,496.820007,478.899994,488.239990,488.239990,6186100
2020-10-27,490.010010,490.489990,482.929993,488.929993,488.929993,3627200
2020-10-28,486.359985,494.000000,483.279999,486.239990,486.239990,5992700
2020-10-29,488.500000,513.900024,479.339996,504.209991,504.209991,11120700
1 Date Open High Low Close Adj Close Volume
2 2019-01-30 332.750000 341.779999 330.799988 340.660004 340.660004 9234500
3 2019-01-31 339.679993 345.989990 338.089996 339.500000 339.500000 8535500
4 2019-02-01 337.179993 346.839996 336.500000 339.850006 339.850006 9827800
5 2019-02-04 342.600006 352.000000 341.299988 351.339996 351.339996 9051400
6 2019-02-05 353.200012 360.000000 352.899994 355.809998 355.809998 9046600
7 2019-02-06 357.000000 357.040009 347.190002 352.190002 352.190002 6717700
8 2019-02-07 347.899994 348.750000 339.019989 344.709991 344.709991 7864500
9 2019-02-08 338.000000 348.000000 338.000000 347.570007 347.570007 7561400
10 2019-02-11 350.000000 352.869995 344.809998 345.730011 345.730011 5454900
11 2019-02-12 348.089996 360.000000 346.519989 359.970001 359.970001 10429400
12 2019-02-13 357.299988 359.600006 350.279999 351.769989 351.769989 10559100
13 2019-02-14 351.750000 360.450012 348.329987 359.070007 359.070007 9295300
14 2019-02-15 358.470001 364.399994 355.500000 356.869995 356.869995 9230000
15 2019-02-19 355.799988 365.000000 355.320007 361.920013 361.920013 7396600
16 2019-02-20 364.850006 366.709991 356.700012 359.910004 359.910004 8110700
17 2019-02-21 360.029999 362.850006 353.880005 356.970001 356.970001 6227900
18 2019-02-22 360.339996 366.130005 360.049988 363.019989 363.019989 7088200
19 2019-02-25 367.010010 371.489990 363.790009 363.910004 363.910004 7569300
20 2019-02-26 362.980011 365.700012 359.329987 364.970001 364.970001 4944600
21 2019-02-27 363.500000 368.029999 359.799988 362.869995 362.869995 5629900
22 2019-02-28 362.470001 366.390015 357.709991 358.100006 358.100006 6186800
23 2019-03-01 362.260010 362.869995 354.690002 357.320007 357.320007 5526500
24 2019-03-04 359.720001 362.250000 348.040009 351.040009 351.040009 7487000
25 2019-03-05 351.459991 356.170013 348.250000 354.299988 354.299988 5937800
26 2019-03-06 353.600006 359.880005 351.700012 359.609985 359.609985 6211900
27 2019-03-07 360.160004 362.859985 350.500000 352.600006 352.600006 6151300
28 2019-03-08 345.750000 349.920013 342.470001 349.600006 349.600006 6898800
29 2019-03-11 352.000000 358.980011 350.029999 358.859985 358.859985 5387300
30 2019-03-12 359.369995 360.130005 353.799988 356.269989 356.269989 5164600
31 2019-03-13 355.809998 362.480011 352.769989 361.209991 361.209991 6444100
32 2019-03-14 360.500000 363.839996 358.100006 358.820007 358.820007 5271400
33 2019-03-15 361.019989 364.000000 358.890015 361.459991 361.459991 8444500
34 2019-03-18 362.470001 370.970001 361.859985 363.440002 363.440002 7194700
35 2019-03-19 366.399994 366.959991 356.799988 358.779999 358.779999 7541400
36 2019-03-20 358.910004 375.899994 357.010010 375.220001 375.220001 10917200
37 2019-03-21 374.000000 379.000000 370.609985 377.869995 377.869995 8544000
38 2019-03-22 375.950012 376.429993 360.040009 361.010010 361.010010 8661300
39 2019-03-25 359.000000 367.040009 357.440002 366.230011 366.230011 8473800
40 2019-03-26 367.869995 368.380005 358.019989 359.970001 359.970001 7666500
41 2019-03-27 361.000000 362.470001 350.369995 353.369995 353.369995 7852400
42 2019-03-28 354.489990 355.940002 349.200012 354.609985 354.609985 4361000
43 2019-03-29 357.160004 358.250000 353.709991 356.559998 356.559998 4705600
44 2019-04-01 359.000000 368.329987 358.510010 366.959991 366.959991 7036100
45 2019-04-02 366.250000 368.420013 362.220001 367.720001 367.720001 5158700
46 2019-04-03 369.260010 373.410004 366.190002 369.750000 369.750000 5368900
47 2019-04-04 370.070007 372.049988 362.399994 367.880005 367.880005 4627300
48 2019-04-05 369.000000 369.799988 364.660004 365.489990 365.489990 3905500
49 2019-04-08 365.109985 365.940002 359.929993 361.410004 361.410004 4653800
50 2019-04-09 360.540009 366.739990 359.000000 364.709991 364.709991 5439200
51 2019-04-10 365.790009 368.850006 362.250000 363.920013 363.920013 4545600
52 2019-04-11 365.000000 370.119995 360.809998 367.649994 367.649994 6526900
53 2019-04-12 360.690002 361.750000 349.359985 351.140015 351.140015 15646200
54 2019-04-15 350.709991 352.209991 342.269989 348.869995 348.869995 8842300
55 2019-04-16 355.000000 364.480011 352.720001 359.459991 359.459991 18740200
56 2019-04-17 365.049988 368.760010 350.600006 354.739990 354.739990 18054100
57 2019-04-18 355.000000 360.410004 351.640015 360.350006 360.350006 8353200
58 2019-04-22 359.700012 377.690002 359.000000 377.339996 377.339996 11980500
59 2019-04-23 375.450012 384.799988 374.709991 381.890015 381.890015 10089800
60 2019-04-24 381.070007 381.899994 373.269989 374.230011 374.230011 6541900
61 2019-04-25 374.489990 374.760010 365.700012 368.329987 368.329987 6255500
62 2019-04-26 368.350006 375.140015 366.239990 374.850006 374.850006 5621900
63 2019-04-29 373.679993 374.579987 369.119995 371.829987 371.829987 3821700
64 2019-04-30 369.559998 374.500000 368.350006 370.540009 370.540009 3870100
65 2019-05-01 374.000000 385.989990 373.170013 378.809998 378.809998 9257300
66 2019-05-02 378.000000 383.500000 374.510010 379.059998 379.059998 5398200
67 2019-05-03 381.529999 385.029999 378.269989 385.029999 385.029999 5130300
68 2019-05-06 377.690002 381.350006 376.000000 378.670013 378.670013 5793100
69 2019-05-07 377.000000 379.910004 365.809998 370.459991 370.459991 6974900
70 2019-05-08 367.920013 369.000000 361.359985 364.369995 364.369995 6572000
71 2019-05-09 360.899994 364.200012 352.750000 362.750000 362.750000 5882600
72 2019-05-10 361.619995 365.260010 353.059998 361.040009 361.040009 5657100
73 2019-05-13 352.290009 354.260010 343.100006 345.260010 345.260010 8026700
74 2019-05-14 348.709991 349.950012 342.500000 345.609985 345.609985 5353000
75 2019-05-15 343.339996 356.500000 341.390015 354.989990 354.989990 6340100
76 2019-05-16 356.369995 364.000000 353.940002 359.309998 359.309998 6441500
77 2019-05-17 356.390015 359.619995 353.790009 354.450012 354.450012 4725400
78 2019-05-20 351.230011 352.420013 345.399994 348.109985 348.109985 4621500
79 2019-05-21 350.950012 356.429993 349.929993 354.269989 354.269989 4026400
80 2019-05-22 358.010010 370.459991 357.299988 359.730011 359.730011 6229400
81 2019-05-23 355.500000 357.420013 347.700012 352.209991 352.209991 5630400
82 2019-05-24 355.410004 359.440002 353.790009 354.390015 354.390015 3831000
83 2019-05-28 354.390015 361.200012 353.649994 355.059998 355.059998 4717100
84 2019-05-29 353.600006 353.850006 345.899994 349.190002 349.190002 5658900
85 2019-05-30 350.549988 354.209991 348.299988 351.850006 351.850006 4008000
86 2019-05-31 347.220001 349.339996 342.920013 343.279999 343.279999 5023400
87 2019-06-03 343.559998 347.660004 332.649994 336.630005 336.630005 7849600
88 2019-06-04 345.000000 353.609985 343.250000 353.399994 353.399994 7891600
89 2019-06-05 354.380005 357.880005 348.709991 355.730011 355.730011 5020100
90 2019-06-06 354.839996 358.209991 352.089996 357.130005 357.130005 3710000
91 2019-06-07 357.390015 365.149994 355.690002 360.869995 360.869995 4777300
92 2019-06-10 363.649994 367.100006 349.290009 352.010010 352.010010 7810300
93 2019-06-11 355.000000 357.579987 348.500000 351.269989 351.269989 5396700
94 2019-06-12 351.820007 353.609985 343.230011 345.559998 345.559998 4584700
95 2019-06-13 347.230011 348.500000 339.250000 343.429993 343.429993 6209300
96 2019-06-14 341.630005 343.399994 336.160004 339.730011 339.730011 5019000
97 2019-06-17 342.690002 351.769989 342.059998 350.619995 350.619995 5358200
98 2019-06-18 355.570007 361.500000 353.750000 357.119995 357.119995 5428500
99 2019-06-19 361.720001 364.739990 356.119995 363.519989 363.519989 5667200
100 2019-06-20 365.910004 370.119995 361.220001 365.209991 365.209991 5899500
101 2019-06-21 365.000000 371.450012 365.000000 369.209991 369.209991 7448400
102 2019-06-24 370.269989 375.000000 370.200012 371.040009 371.040009 4830200
103 2019-06-25 370.750000 371.000000 358.290009 360.299988 360.299988 5750400
104 2019-06-26 361.600006 366.790009 361.600006 362.200012 362.200012 3669700
105 2019-06-27 363.200012 370.850006 363.200012 370.019989 370.019989 4138600
106 2019-06-28 370.260010 371.540009 364.869995 367.320007 367.320007 4592700
107 2019-07-01 373.500000 376.660004 372.000000 374.600006 374.600006 4992600
108 2019-07-02 374.890015 376.000000 370.309998 375.429993 375.429993 3625000
109 2019-07-03 376.690002 381.989990 375.839996 381.720001 381.720001 3799000
110 2019-07-05 378.290009 381.399994 375.559998 380.549988 380.549988 3732200
111 2019-07-08 378.190002 378.250000 375.359985 376.160004 376.160004 3113400
112 2019-07-09 379.059998 384.760010 377.500000 379.929993 379.929993 6932800
113 2019-07-10 382.769989 384.339996 362.679993 381.000000 381.000000 5878800
114 2019-07-11 381.100006 384.540009 378.799988 379.500000 379.500000 4336300
115 2019-07-12 378.679993 379.739990 372.790009 373.250000 373.250000 6636900
116 2019-07-15 372.940002 373.679993 362.299988 366.600006 366.600006 7944700
117 2019-07-16 370.089996 371.339996 364.920013 365.989990 365.989990 5863200
118 2019-07-17 366.250000 366.500000 361.750000 362.440002 362.440002 13639500
119 2019-07-18 323.760010 329.850006 320.299988 325.209991 325.209991 31305900
120 2019-07-19 323.399994 325.850006 314.230011 315.100006 315.100006 16302500
121 2019-07-22 312.000000 314.540009 305.809998 310.619995 310.619995 17718000
122 2019-07-23 311.440002 313.500000 306.000000 307.299988 307.299988 9171100
123 2019-07-24 310.510010 319.989990 307.250000 317.940002 317.940002 11961800
124 2019-07-25 318.859985 327.690002 316.299988 326.459991 326.459991 10798500
125 2019-07-26 328.790009 336.000000 327.500000 335.779999 335.779999 10847500
126 2019-07-29 335.980011 336.399994 328.769989 332.700012 332.700012 5782800
127 2019-07-30 329.200012 329.649994 323.230011 325.929993 325.929993 6029300
128 2019-07-31 325.160004 331.769989 318.529999 322.989990 322.989990 6259500
129 2019-08-01 324.250000 328.579987 318.739990 319.500000 319.500000 6563200
130 2019-08-02 317.489990 319.410004 311.799988 318.829987 318.829987 6280300
131 2019-08-05 310.959991 313.420013 304.679993 307.630005 307.630005 8692500
132 2019-08-06 310.579987 311.880005 305.299988 310.100006 310.100006 6179100
133 2019-08-07 302.559998 305.000000 296.809998 304.290009 304.290009 9322400
134 2019-08-08 311.029999 316.359985 306.630005 315.899994 315.899994 5905900
135 2019-08-09 313.739990 316.640015 305.679993 308.929993 308.929993 5349100
136 2019-08-12 305.459991 312.890015 303.239990 310.829987 310.829987 6531700
137 2019-08-13 309.769989 316.429993 308.160004 312.279999 312.279999 5289400
138 2019-08-14 308.010010 308.410004 298.010010 299.109985 299.109985 7355800
139 2019-08-15 299.500000 300.630005 288.000000 295.760010 295.760010 9629200
140 2019-08-16 298.859985 303.549988 296.269989 302.799988 302.799988 6905800
141 2019-08-19 306.250000 311.750000 304.750000 309.380005 309.380005 4942200
142 2019-08-20 304.570007 305.000000 297.679993 298.989990 298.989990 7349900
143 2019-08-21 301.609985 302.880005 296.200012 297.809998 297.809998 5685400
144 2019-08-22 298.649994 300.329987 293.149994 296.929993 296.929993 4974200
145 2019-08-23 295.000000 299.010010 290.320007 291.440002 291.440002 6324900
146 2019-08-26 295.239990 296.950012 292.500000 294.980011 294.980011 4695700
147 2019-08-27 294.540009 296.769989 287.200012 291.029999 291.029999 6309400
148 2019-08-28 289.470001 292.820007 287.750000 291.769989 291.769989 3955700
149 2019-08-29 295.000000 299.929993 294.989990 296.779999 296.779999 4388500
150 2019-08-30 298.779999 298.940002 290.850006 293.750000 293.750000 4446400
151 2019-09-03 290.820007 293.899994 288.059998 289.290009 289.290009 3682800
152 2019-09-04 291.250000 292.380005 286.510010 291.519989 291.519989 4652500
153 2019-09-05 285.320007 293.970001 282.790009 293.250000 293.250000 8966800
154 2019-09-06 293.350006 293.350006 287.029999 290.170013 290.170013 5166600
155 2019-09-09 294.809998 301.549988 290.600006 294.339996 294.339996 8232700
156 2019-09-10 291.160004 297.170013 282.660004 287.989990 287.989990 12320200
157 2019-09-11 285.700012 292.649994 284.609985 288.269989 288.269989 7405900
158 2019-09-12 288.100006 292.730011 286.600006 288.859985 288.859985 5010900
159 2019-09-13 290.609985 296.619995 290.040009 294.149994 294.149994 6583100
160 2019-09-16 294.230011 297.429993 289.779999 294.290009 294.290009 5307400
161 2019-09-17 294.500000 299.149994 291.790009 298.600006 298.600006 4777100
162 2019-09-18 294.989990 296.049988 287.450012 291.559998 291.559998 7811100
163 2019-09-19 291.559998 293.809998 283.399994 286.600006 286.600006 8461300
164 2019-09-20 280.260010 282.500000 266.000000 270.750000 270.750000 23832800
165 2019-09-23 268.350006 273.390015 261.890015 265.920013 265.920013 13478600
166 2019-09-24 262.500000 265.000000 252.279999 254.589996 254.589996 16338200
167 2019-09-25 255.710007 266.600006 253.699997 264.750000 264.750000 11643800
168 2019-09-26 266.420013 268.049988 260.200012 263.309998 263.309998 7684000
169 2019-09-27 266.179993 267.440002 260.390015 263.079987 263.079987 7328300
170 2019-09-30 264.000000 268.880005 262.779999 267.619995 267.619995 6727200
171 2019-10-01 267.350006 272.200012 264.029999 269.579987 269.579987 8650300
172 2019-10-02 263.609985 269.350006 262.190002 268.029999 268.029999 7659100
173 2019-10-03 267.779999 268.839996 257.010010 268.149994 268.149994 8951000
174 2019-10-04 268.200012 275.480011 266.470001 272.790009 272.790009 9890400
175 2019-10-07 271.989990 276.679993 271.279999 274.459991 274.459991 6525600
176 2019-10-08 273.029999 275.529999 270.640015 270.720001 270.720001 6276400
177 2019-10-09 270.019989 271.000000 264.570007 267.529999 267.529999 6794400
178 2019-10-10 265.970001 280.529999 265.029999 280.480011 280.480011 10809100
179 2019-10-11 284.799988 287.869995 282.339996 282.929993 282.929993 8786100
180 2019-10-14 283.929993 286.929993 282.000000 285.529999 285.529999 5513200
181 2019-10-15 283.820007 285.869995 279.399994 284.250000 284.250000 7685600
182 2019-10-16 283.119995 288.170013 280.739990 286.279999 286.279999 16175900
183 2019-10-17 304.489990 308.750000 288.299988 293.350006 293.350006 38258900
184 2019-10-18 289.359985 290.899994 273.359985 275.299988 275.299988 23429900
185 2019-10-21 272.890015 279.940002 269.000000 278.049988 278.049988 12599200
186 2019-10-22 271.160004 275.410004 265.799988 266.690002 266.690002 11802400
187 2019-10-23 268.059998 273.920013 266.630005 271.269989 271.269989 7133500
188 2019-10-24 271.809998 274.019989 268.799988 271.500000 271.500000 4827400
189 2019-10-25 270.679993 277.769989 270.179993 276.820007 276.820007 4747800
190 2019-10-28 278.049988 285.750000 277.350006 281.859985 281.859985 6248400
191 2019-10-29 281.869995 284.410004 277.549988 281.209991 281.209991 4356200
192 2019-10-30 284.339996 293.489990 283.000000 291.450012 291.450012 9345600
193 2019-10-31 291.000000 291.450012 284.779999 287.410004 287.410004 5090000
194 2019-11-01 288.700012 289.119995 283.019989 286.809998 286.809998 5594300
195 2019-11-04 288.000000 295.390015 287.160004 292.859985 292.859985 5566200
196 2019-11-05 289.989990 291.190002 286.309998 288.029999 288.029999 4062400
197 2019-11-06 288.190002 290.559998 285.839996 288.589996 288.589996 3438300
198 2019-11-07 290.700012 298.190002 288.269989 289.570007 289.570007 5928500
199 2019-11-08 288.730011 293.989990 287.510010 291.570007 291.570007 4509000
200 2019-11-11 289.160004 296.359985 288.500000 294.179993 294.179993 3944300
201 2019-11-12 295.320007 295.350006 288.700012 292.010010 292.010010 5772800
202 2019-11-13 291.029999 293.410004 281.140015 283.109985 283.109985 9158900
203 2019-11-14 283.250000 290.630005 283.220001 289.619995 289.619995 6529000
204 2019-11-15 290.589996 295.820007 287.570007 295.029999 295.029999 6333800
205 2019-11-18 296.000000 304.989990 293.279999 302.570007 302.570007 8616600
206 2019-11-19 304.010010 305.670013 298.519989 302.600006 302.600006 5918000
207 2019-11-20 301.010010 308.250000 301.000000 305.160004 305.160004 5111800
208 2019-11-21 306.000000 312.690002 304.260010 311.690002 311.690002 7488400
209 2019-11-22 309.100006 311.399994 304.410004 310.480011 310.480011 5970100
210 2019-11-25 308.829987 315.730011 305.250000 315.549988 315.549988 7873900
211 2019-11-26 315.000000 316.500000 311.690002 312.489990 312.489990 5321000
212 2019-11-27 313.929993 316.820007 312.750000 315.929993 315.929993 4096900
213 2019-11-29 315.779999 316.619995 313.339996 314.660004 314.660004 2411700
214 2019-12-02 314.390015 314.390015 303.750000 309.989990 309.989990 6218800
215 2019-12-03 302.220001 307.359985 301.880005 306.160004 306.160004 4992800
216 2019-12-04 308.429993 308.429993 303.269989 304.320007 304.320007 3512100
217 2019-12-05 305.269989 306.480011 298.809998 302.859985 302.859985 4615500
218 2019-12-06 304.700012 307.850006 302.600006 307.350006 307.350006 4457800
219 2019-12-09 307.350006 311.489990 302.440002 302.500000 302.500000 5748400
220 2019-12-10 296.119995 298.940002 292.019989 293.119995 293.119995 10476100
221 2019-12-11 294.489990 299.429993 294.200012 298.929993 298.929993 5589800
222 2019-12-12 295.670013 299.170013 295.059998 298.440002 298.440002 4766600
223 2019-12-13 298.500000 301.799988 297.250000 298.500000 298.500000 3879700
224 2019-12-16 300.850006 305.709991 298.630005 304.209991 304.209991 4658900
225 2019-12-17 307.359985 316.799988 306.600006 315.480011 315.480011 10427100
226 2019-12-18 316.260010 325.359985 315.600006 320.799988 320.799988 11207400
227 2019-12-19 324.500000 332.829987 324.179993 332.220001 332.220001 9822300
228 2019-12-20 335.000000 338.000000 330.600006 336.899994 336.899994 9914900
229 2019-12-23 337.760010 337.950012 331.019989 333.100006 333.100006 5765300
230 2019-12-24 334.010010 335.700012 331.600006 333.200012 333.200012 2019300
231 2019-12-26 334.600006 336.459991 332.010010 332.630005 332.630005 3589900
232 2019-12-27 332.959991 333.820007 326.010010 329.089996 329.089996 5036100
233 2019-12-30 329.079987 329.190002 322.859985 323.309998 323.309998 4311500
234 2019-12-31 322.000000 324.920013 321.089996 323.570007 323.570007 3713300
235 2020-01-02 326.100006 329.980011 324.779999 329.809998 329.809998 4485800
236 2020-01-03 326.779999 329.859985 325.529999 325.899994 325.899994 3806900
237 2020-01-06 323.119995 336.359985 321.200012 335.829987 335.829987 5663100
238 2020-01-07 336.470001 336.700012 330.299988 330.750000 330.750000 4703200
239 2020-01-08 331.489990 342.700012 331.049988 339.260010 339.260010 7104500
240 2020-01-09 342.000000 343.420013 334.609985 335.660004 335.660004 4709300
241 2020-01-10 337.130005 338.500000 327.269989 329.049988 329.049988 4718300
242 2020-01-13 331.799988 340.850006 331.510010 338.920013 338.920013 6290000
243 2020-01-14 344.399994 345.380005 335.519989 338.690002 338.690002 7199400
244 2020-01-15 338.679993 343.170013 336.600006 339.070007 339.070007 5158000
245 2020-01-16 343.500000 343.559998 335.850006 338.619995 338.619995 5016000
246 2020-01-17 341.000000 341.570007 337.380005 339.670013 339.670013 6066500
247 2020-01-21 340.000000 341.000000 332.589996 338.109985 338.109985 14350300
248 2020-01-22 332.549988 336.299988 323.600006 326.000000 326.000000 21730000
249 2020-01-23 326.040009 349.880005 325.010010 349.600006 349.600006 18200300
250 2020-01-24 348.459991 359.850006 345.880005 353.160004 353.160004 17939700
251 2020-01-27 345.950012 351.899994 341.019989 342.880005 342.880005 7709500
252 2020-01-28 345.880005 352.399994 342.779999 348.519989 348.519989 6821600
253 2020-01-29 349.000000 349.399994 338.549988 343.160004 343.160004 7643500
254 2020-01-30 341.100006 348.200012 339.250000 347.739990 347.739990 5328100
255 2020-01-31 347.390015 347.390015 340.980011 345.089996 345.089996 5230000
256 2020-02-03 347.239990 359.630005 346.279999 358.000000 358.000000 6674900
257 2020-02-04 361.000000 369.570007 356.100006 369.010010 369.010010 7161500
258 2020-02-05 375.130005 375.250000 362.299988 369.670013 369.670013 6437000
259 2020-02-06 369.600006 371.549988 362.510010 366.950012 366.950012 3920400
260 2020-02-07 365.040009 371.799988 363.570007 366.769989 366.769989 4385200
261 2020-02-10 365.000000 374.799988 362.519989 371.070007 371.070007 5294100
262 2020-02-11 373.750000 378.109985 369.720001 373.690002 373.690002 4772900
263 2020-02-12 377.179993 380.619995 375.880005 380.010010 380.010010 4624800
264 2020-02-13 376.959991 385.369995 376.510010 381.399994 381.399994 4485400
265 2020-02-14 381.470001 385.149994 379.429993 380.399994 380.399994 3736300
266 2020-02-18 379.299988 389.540009 379.190002 387.779999 387.779999 5173900
267 2020-02-19 388.119995 392.950012 384.899994 386.190002 386.190002 4896400
268 2020-02-20 386.559998 389.700012 376.679993 386.000000 386.000000 4079400
269 2020-02-21 385.329987 387.320007 377.899994 380.070007 380.070007 3930100
270 2020-02-24 364.760010 372.820007 361.000000 368.700012 368.700012 6936400
271 2020-02-25 372.000000 375.649994 357.720001 360.089996 360.089996 6481200
272 2020-02-26 366.309998 382.000000 365.000000 379.239990 379.239990 8934100
273 2020-02-27 371.459991 391.559998 370.600006 371.709991 371.709991 10967700
274 2020-02-28 364.209991 376.769989 356.799988 369.029999 369.029999 11178600
275 2020-03-02 373.109985 381.359985 364.500000 381.049988 381.049988 6997900
276 2020-03-03 381.029999 393.519989 367.399994 368.769989 368.769989 8364600
277 2020-03-04 377.769989 384.010010 370.510010 383.790009 383.790009 5487300
278 2020-03-05 381.000000 391.399994 368.640015 372.779999 372.779999 8747000
279 2020-03-06 367.700012 371.309998 356.850006 368.970001 368.970001 8147200
280 2020-03-09 343.859985 357.470001 341.720001 346.489990 346.489990 7405500
281 2020-03-10 356.429993 364.540009 347.850006 364.130005 364.130005 7604400
282 2020-03-11 358.920013 362.980011 344.790009 349.920013 349.920013 6036000
283 2020-03-12 326.500000 335.720001 307.320007 315.250000 315.250000 12071600
284 2020-03-13 330.510010 336.420013 307.390015 336.299988 336.299988 9458200
285 2020-03-16 306.630005 334.350006 294.750000 298.839996 298.839996 10559900
286 2020-03-17 306.190002 322.899994 290.250000 319.750000 319.750000 10013900
287 2020-03-18 302.399994 331.579987 300.000000 315.470001 315.470001 12593600
288 2020-03-19 324.329987 348.510010 316.820007 332.029999 332.029999 10616000
289 2020-03-20 342.309998 350.489990 332.000000 332.829987 332.829987 10853800
290 2020-03-23 347.890015 366.109985 340.880005 360.269989 360.269989 13449400
291 2020-03-24 369.989990 372.929993 353.029999 357.320007 357.320007 11638700
292 2020-03-25 361.019989 362.000000 339.170013 342.390015 342.390015 8767200
293 2020-03-26 344.000000 363.839996 341.730011 362.989990 362.989990 7229600
294 2020-03-27 359.089996 368.559998 353.000000 357.119995 357.119995 7948800
295 2020-03-30 363.000000 377.799988 361.170013 370.959991 370.959991 8622000
296 2020-03-31 367.929993 383.010010 366.440002 375.500000 375.500000 9366500
297 2020-04-01 376.049988 380.230011 361.019989 364.079987 364.079987 6672500
298 2020-04-02 364.079987 370.989990 360.059998 370.079987 370.079987 4592500
299 2020-04-03 367.470001 370.899994 357.510010 361.760010 361.760010 4860800
300 2020-04-06 365.220001 380.290009 361.709991 379.959991 379.959991 8183900
301 2020-04-07 380.000000 381.329987 369.339996 372.279999 372.279999 7046400
302 2020-04-08 374.010010 378.390015 368.309998 371.119995 371.119995 6908900
303 2020-04-09 371.059998 372.100006 363.029999 370.720001 370.720001 7711300
304 2020-04-13 371.309998 400.510010 367.700012 396.720001 396.720001 11692900
305 2020-04-14 397.500000 417.820007 394.850006 413.549988 413.549988 11581000
306 2020-04-15 413.000000 434.980011 412.250000 426.750000 426.750000 13561200
307 2020-04-16 437.000000 449.519989 431.609985 439.170013 439.170013 16128700
308 2020-04-17 431.000000 432.000000 414.700012 422.959991 422.959991 12616300
309 2020-04-20 435.170013 444.489990 430.559998 437.489990 437.489990 12655800
310 2020-04-21 444.769989 447.000000 425.600006 433.829987 433.829987 23177600
311 2020-04-22 429.730011 433.000000 413.000000 421.420013 421.420013 21123800
312 2020-04-23 419.260010 438.410004 419.260010 426.700012 426.700012 13952300
313 2020-04-24 425.000000 427.170013 415.880005 424.989990 424.989990 8670400
314 2020-04-27 425.000000 429.000000 420.839996 421.380005 421.380005 6277500
315 2020-04-28 419.989990 421.000000 402.910004 403.829987 403.829987 10101200
316 2020-04-29 399.529999 415.859985 393.600006 411.890015 411.890015 9693100
317 2020-04-30 410.309998 424.440002 408.000000 419.850006 419.850006 7939400
318 2020-05-01 415.100006 427.970001 411.730011 415.269989 415.269989 8299900
319 2020-05-04 417.779999 428.540009 414.869995 428.149994 428.149994 7799100
320 2020-05-05 427.559998 431.000000 421.559998 424.679993 424.679993 6286300
321 2020-05-06 429.299988 439.769989 426.390015 434.260010 434.260010 6660700
322 2020-05-07 436.890015 438.880005 430.660004 436.529999 436.529999 5641900
323 2020-05-08 434.140015 442.000000 433.640015 435.549988 435.549988 5054300
324 2020-05-11 436.329987 444.890015 435.559998 440.519989 440.519989 5480300
325 2020-05-12 442.000000 444.170013 431.359985 431.820007 431.820007 4598200
326 2020-05-13 435.690002 447.000000 427.269989 438.269989 438.269989 7014600
327 2020-05-14 444.899994 452.380005 432.820007 441.950012 441.950012 9007500
328 2020-05-15 440.700012 455.000000 437.510010 454.190002 454.190002 7244000
329 2020-05-18 451.160004 456.359985 443.350006 452.579987 452.579987 7780300
330 2020-05-19 453.399994 458.970001 450.470001 451.040009 451.040009 4810500
331 2020-05-20 454.250000 455.809998 444.000000 447.670013 447.670013 5607300
332 2020-05-21 448.559998 448.959991 430.250000 436.250000 436.250000 9117300
333 2020-05-22 437.000000 439.089996 427.179993 429.320007 429.320007 5422300
334 2020-05-26 427.769989 428.500000 413.140015 414.769989 414.769989 7881100
335 2020-05-27 410.380005 420.019989 397.859985 419.890015 419.890015 10446300
336 2020-05-28 417.239990 422.369995 411.500000 413.440002 413.440002 5655100
337 2020-05-29 417.459991 420.299988 411.850006 419.730011 419.730011 5270500
338 2020-06-01 418.829987 426.720001 415.980011 425.920013 425.920013 3743700
339 2020-06-02 425.869995 427.589996 419.459991 427.309998 427.309998 3494800
340 2020-06-03 426.950012 427.100006 418.049988 421.970001 421.970001 4316000
341 2020-06-04 422.390015 428.709991 410.029999 414.329987 414.329987 5410500
342 2020-06-05 407.290009 420.239990 404.250000 419.600006 419.600006 5099600
343 2020-06-08 416.000000 420.799988 406.500000 419.489990 419.489990 5851500
344 2020-06-09 421.649994 434.730011 420.309998 434.049988 434.049988 6797000
345 2020-06-10 436.000000 439.690002 430.549988 434.480011 434.480011 4896900
346 2020-06-11 428.200012 445.570007 424.160004 425.559998 425.559998 7462900
347 2020-06-12 429.000000 434.059998 412.450012 418.070007 418.070007 6457400
348 2020-06-15 421.399994 426.489990 415.420013 425.500000 425.500000 4467900
349 2020-06-16 425.760010 437.959991 425.179993 436.130005 436.130005 5507900
350 2020-06-17 441.820007 450.459991 439.220001 447.769989 447.769989 6522400
351 2020-06-18 448.730011 452.760010 442.799988 449.869995 449.869995 4277600
352 2020-06-19 449.119995 453.970001 445.600006 453.720001 453.720001 5934500
353 2020-06-22 455.010010 468.589996 454.209991 468.040009 468.040009 6272100
354 2020-06-23 466.500000 474.010010 464.500000 466.260010 466.260010 5948400
355 2020-06-24 468.540009 472.359985 454.000000 457.850006 457.850006 4826200
356 2020-06-25 458.859985 467.010010 454.000000 465.910004 465.910004 4134500
357 2020-06-26 466.390015 468.029999 442.239990 443.399994 443.399994 6804700
358 2020-06-29 445.230011 447.670013 432.140015 447.239990 447.239990 4844000
359 2020-06-30 450.019989 457.589996 447.000000 455.040009 455.040009 4198500
360 2020-07-01 454.000000 488.230011 454.000000 485.640015 485.640015 9705900
361 2020-07-02 485.640015 492.279999 475.529999 476.890015 476.890015 6351500
362 2020-07-06 480.769989 499.500000 479.799988 493.809998 493.809998 7839000
363 2020-07-07 497.309998 504.820007 490.829987 493.160004 493.160004 5669900
364 2020-07-08 498.579987 505.100006 493.809998 502.779999 502.779999 5691700
365 2020-07-09 508.399994 510.000000 495.779999 507.760010 507.760010 5840500
366 2020-07-10 519.729980 555.880005 511.279999 548.729980 548.729980 21605600
367 2020-07-13 567.979980 575.369995 520.960022 525.500000 525.500000 18399000
368 2020-07-14 517.080017 525.500000 490.489990 524.880005 524.880005 15083300
369 2020-07-15 516.299988 529.000000 510.179993 523.260010 523.260010 10066700
370 2020-07-16 526.479980 535.539978 504.359985 527.390015 527.390015 24499000
371 2020-07-17 494.869995 503.589996 484.140015 492.989990 492.989990 24991400
372 2020-07-20 489.140015 504.500000 484.200012 502.410004 502.410004 11940300
373 2020-07-21 506.000000 506.220001 488.609985 490.100006 490.100006 9127200
374 2020-07-22 492.190002 497.200012 487.200012 489.820007 489.820007 6954100
375 2020-07-23 491.130005 491.899994 472.019989 477.579987 477.579987 7722000
376 2020-07-24 468.769989 487.170013 467.540009 480.450012 480.450012 7746200
377 2020-07-27 484.510010 496.920013 482.309998 495.649994 495.649994 7863100
378 2020-07-28 496.019989 497.790009 487.760010 488.510010 488.510010 5986700
379 2020-07-29 492.250000 494.920013 484.130005 484.480011 484.480011 6611800
380 2020-07-30 480.709991 488.350006 477.510010 485.799988 485.799988 6608600
381 2020-07-31 488.290009 494.799988 484.500000 488.880005 488.880005 5924300
382 2020-08-03 490.859985 503.089996 490.230011 498.619995 498.619995 5873100
383 2020-08-04 498.649994 510.440002 498.649994 509.640015 509.640015 5608000
384 2020-08-05 508.679993 510.100006 501.200012 502.109985 502.109985 4313500
385 2020-08-06 504.109985 510.820007 498.700012 509.079987 509.079987 3725900
386 2020-08-07 505.450012 508.290009 486.679993 494.730011 494.730011 5906700
387 2020-08-10 493.350006 497.459991 478.630005 483.380005 483.380005 4691200
388 2020-08-11 479.750000 480.920013 466.549988 466.929993 466.929993 7329200
389 2020-08-12 471.339996 482.489990 470.179993 475.470001 475.470001 5441200
390 2020-08-13 478.399994 484.450012 476.450012 481.329987 481.329987 3008900
391 2020-08-14 482.820007 488.329987 480.209991 482.679993 482.679993 2943500
392 2020-08-17 484.190002 486.239990 479.100006 482.350006 482.350006 2423500
393 2020-08-18 484.350006 495.299988 482.799988 491.869995 491.869995 3505500
394 2020-08-19 493.929993 494.500000 483.500000 484.529999 484.529999 3156200
395 2020-08-20 484.690002 498.940002 483.890015 497.899994 497.899994 5132500
396 2020-08-21 496.459991 498.130005 490.000000 492.309998 492.309998 3921300
397 2020-08-24 495.440002 501.000000 483.160004 488.809998 488.809998 4762200
398 2020-08-25 488.190002 492.470001 485.089996 490.579987 490.579987 5727700
399 2020-08-26 492.500000 549.039978 492.079987 547.530029 547.530029 20373700
400 2020-08-27 537.780029 541.000000 521.250000 526.270020 526.270020 9062900
401 2020-08-28 532.000000 539.000000 522.000000 523.890015 523.890015 4417500
402 2020-08-31 521.159973 531.989990 517.580017 529.559998 529.559998 4941400
403 2020-09-01 532.599976 557.390015 532.450012 556.549988 556.549988 9581900
404 2020-09-02 553.780029 556.500000 537.369995 552.840027 552.840027 5886900
405 2020-09-03 545.000000 554.000000 521.320007 525.750000 525.750000 9071100
406 2020-09-04 520.179993 527.359985 485.980011 516.049988 516.049988 8270100
407 2020-09-08 498.399994 522.000000 495.000000 507.019989 507.019989 5572700
408 2020-09-09 519.210022 520.000000 492.570007 500.190002 500.190002 6848100
409 2020-09-10 503.350006 506.290009 478.839996 480.670013 480.670013 6240200
410 2020-09-11 486.489990 493.730011 476.809998 482.029999 482.029999 5035200
411 2020-09-14 480.619995 488.989990 471.299988 476.260010 476.260010 7359100
412 2020-09-15 484.000000 497.470001 481.630005 495.989990 495.989990 5337000
413 2020-09-16 499.989990 504.660004 483.309998 483.859985 483.859985 4394900
414 2020-09-17 475.160004 478.399994 463.269989 470.200012 470.200012 5379300
415 2020-09-18 472.510010 479.399994 458.600006 469.959991 469.959991 6717700
416 2020-09-21 467.690002 487.779999 466.320007 487.350006 487.350006 5457500
417 2020-09-22 489.010010 491.820007 479.260010 491.170013 491.170013 3482300
418 2020-09-23 491.040009 491.040009 469.000000 470.609985 470.609985 3726400
419 2020-09-24 470.529999 477.000000 467.820007 473.079987 473.079987 3727200
420 2020-09-25 474.390015 484.869995 468.029999 482.880005 482.880005 3769400
421 2020-09-28 489.109985 492.000000 477.880005 490.649994 490.649994 4773500
422 2020-09-29 489.500000 496.290009 486.529999 493.480011 493.480011 3541500
423 2020-09-30 492.570007 504.630005 489.269989 500.029999 500.029999 4631100
424 2020-10-01 506.029999 529.549988 503.600006 527.510010 527.510010 8153700
425 2020-10-02 516.429993 526.369995 502.700012 503.059998 503.059998 6071200
426 2020-10-05 506.799988 520.989990 501.700012 520.650024 520.650024 4088100
427 2020-10-06 518.719971 521.820007 504.160004 505.869995 505.869995 4199000
428 2020-10-07 518.000000 536.489990 515.820007 534.659973 534.659973 7988700
429 2020-10-08 533.479980 535.000000 524.150024 531.789978 531.789978 5386500
430 2020-10-09 537.830017 544.280029 535.000000 539.440002 539.440002 4781300
431 2020-10-12 548.809998 551.809998 538.239990 539.809998 539.809998 5391100
432 2020-10-13 540.559998 557.650024 537.200012 554.090027 554.090027 5602500
433 2020-10-14 562.609985 572.489990 541.000000 541.450012 541.450012 9510100
434 2020-10-15 545.520020 551.219971 535.099976 541.940002 541.940002 5113100
435 2020-10-16 549.500000 554.330017 530.030029 530.789978 530.789978 6347400
436 2020-10-19 537.070007 541.799988 525.380005 530.719971 530.719971 7567500
437 2020-10-20 528.140015 533.780029 522.260010 525.419983 525.419983 10047200
438 2020-10-21 501.029999 506.850006 488.250000 489.049988 489.049988 17405700
439 2020-10-22 494.690002 495.140015 482.000000 485.230011 485.230011 6997900
440 2020-10-23 488.109985 490.059998 481.350006 488.279999 488.279999 4927900
441 2020-10-26 487.029999 496.820007 478.899994 488.239990 488.239990 6186100
442 2020-10-27 490.010010 490.489990 482.929993 488.929993 488.929993 3627200
443 2020-10-28 486.359985 494.000000 483.279999 486.239990 486.239990 5992700
444 2020-10-29 488.500000 513.900024 479.339996 504.209991 504.209991 11120700

37
data/cars.csv 100644
View File

@ -0,0 +1,37 @@
Car,Model,Volume,Weight,CO2
Toyoty,Aygo,1000,790,99
Mitsubishi,Space Star,1200,1160,95
Skoda,Citigo,1000,929,95
Fiat,500,900,865,90
Mini,Cooper,1500,1140,105
VW,Up!,1000,929,105
Skoda,Fabia,1400,1109,90
Mercedes,A-Class,1500,1365,92
Ford,Fiesta,1500,1112,98
Audi,A1,1600,1150,99
Hyundai,I20,1100,980,99
Suzuki,Swift,1300,990,101
Ford,Fiesta,1000,1112,99
Honda,Civic,1600,1252,94
Hundai,I30,1600,1326,97
Opel,Astra,1600,1330,97
BMW,1,1600,1365,99
Mazda,3,2200,1280,104
Skoda,Rapid,1600,1119,104
Ford,Focus,2000,1328,105
Ford,Mondeo,1600,1584,94
Opel,Insignia,2000,1428,99
Mercedes,C-Class,2100,1365,99
Skoda,Octavia,1600,1415,99
Volvo,S60,2000,1415,99
Mercedes,CLA,1500,1465,102
Audi,A4,2000,1490,104
Audi,A6,2000,1725,114
Volvo,V70,1600,1523,109
BMW,5,2000,1705,114
Mercedes,E-Class,2100,1605,115
Volvo,XC70,2000,1746,117
Ford,B-Max,1600,1235,104
BMW,216,1600,1390,108
Opel,Zafira,1600,1405,109
Mercedes,SLK,2500,1395,120
1 Car Model Volume Weight CO2
2 Toyoty Aygo 1000 790 99
3 Mitsubishi Space Star 1200 1160 95
4 Skoda Citigo 1000 929 95
5 Fiat 500 900 865 90
6 Mini Cooper 1500 1140 105
7 VW Up! 1000 929 105
8 Skoda Fabia 1400 1109 90
9 Mercedes A-Class 1500 1365 92
10 Ford Fiesta 1500 1112 98
11 Audi A1 1600 1150 99
12 Hyundai I20 1100 980 99
13 Suzuki Swift 1300 990 101
14 Ford Fiesta 1000 1112 99
15 Honda Civic 1600 1252 94
16 Hundai I30 1600 1326 97
17 Opel Astra 1600 1330 97
18 BMW 1 1600 1365 99
19 Mazda 3 2200 1280 104
20 Skoda Rapid 1600 1119 104
21 Ford Focus 2000 1328 105
22 Ford Mondeo 1600 1584 94
23 Opel Insignia 2000 1428 99
24 Mercedes C-Class 2100 1365 99
25 Skoda Octavia 1600 1415 99
26 Volvo S60 2000 1415 99
27 Mercedes CLA 1500 1465 102
28 Audi A4 2000 1490 104
29 Audi A6 2000 1725 114
30 Volvo V70 1600 1523 109
31 BMW 5 2000 1705 114
32 Mercedes E-Class 2100 1605 115
33 Volvo XC70 2000 1746 117
34 Ford B-Max 1600 1235 104
35 BMW 216 1600 1390 108
36 Opel Zafira 1600 1405 109
37 Mercedes SLK 2500 1395 120