zhoujie/Quant_Code
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

chore: 添加Stock-Prediction-Models项目文件

Browse Source 
添加了Stock-Prediction-Models项目的多个文件，包括数据集、模型代码、README文档和CSS样式文件。这些文件用于股票预测模型的训练和展示，涵盖了LSTM、GRU等深度学习模型的应用。
This commit is contained in:
zhoujie2104231
2025-04-27 16:28:06 +08:00
parent f57150dae8
commit 2757a4d0d2
200 changed files with 79402 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files
5.课程代码/4.Stock-Prediction-Models/使用文档/Stock-Prediction-Models-master/realtime-agent/GOOG.csv
+253
View File
@@ -0,0 +1,253 @@
Date,Open,High,Low,Close,Adj Close,Volume
2018-05-23,1065.130005,1080.780029,1061.709961,1079.689941,1079.689941,1030000
2018-05-24,1079.000000,1080.469971,1066.150024,1079.239990,1079.239990,766800
2018-05-25,1079.020020,1082.560059,1073.775024,1075.660034,1075.660034,899400
2018-05-29,1064.890015,1073.369995,1055.219971,1060.319946,1060.319946,1865100
2018-05-30,1063.030029,1069.209961,1056.829956,1067.800049,1067.800049,1138500
2018-05-31,1067.560059,1097.189941,1067.560059,1084.989990,1084.989990,3088300
2018-06-01,1099.349976,1120.000000,1098.500000,1119.500000,1119.500000,2421600
2018-06-04,1122.329956,1141.890015,1122.005005,1139.290039,1139.290039,1889600
2018-06-05,1140.989990,1145.738037,1133.189941,1139.660034,1139.660034,1678000
2018-06-06,1142.170044,1143.000000,1125.743042,1136.880005,1136.880005,1698200
2018-06-07,1131.319946,1135.819946,1116.520020,1123.859985,1123.859985,1520000
2018-06-08,1118.180054,1126.670044,1112.150024,1120.869995,1120.869995,1290800
2018-06-11,1118.599976,1137.260010,1118.599976,1129.989990,1129.989990,1079300
2018-06-12,1131.069946,1139.790039,1130.734985,1139.319946,1139.319946,912000
2018-06-13,1141.119995,1146.500000,1133.380005,1134.790039,1134.790039,1506400
2018-06-14,1143.849976,1155.469971,1140.640015,1152.119995,1152.119995,1343400
2018-06-15,1148.859985,1153.420044,1143.484985,1152.260010,1152.260010,2122500
2018-06-18,1143.650024,1174.310059,1143.589966,1173.459961,1173.459961,1413700
2018-06-19,1158.500000,1171.270020,1154.010010,1168.060059,1168.060059,1621000
2018-06-20,1175.310059,1186.286011,1169.160034,1169.839966,1169.839966,1648500
2018-06-21,1174.849976,1177.295044,1152.232056,1157.660034,1157.660034,1238100
2018-06-22,1159.140015,1162.496948,1147.260010,1155.479980,1155.479980,1311000
2018-06-25,1143.599976,1143.910034,1112.780029,1124.810059,1124.810059,2157300
2018-06-26,1128.000000,1133.209961,1116.659058,1118.459961,1118.459961,1563200
2018-06-27,1121.339966,1131.836060,1103.619995,1103.979980,1103.979980,1293900
2018-06-28,1102.089966,1122.310059,1096.010010,1114.219971,1114.219971,1072400
2018-06-29,1120.000000,1128.227051,1115.000000,1115.650024,1115.650024,1315100
2018-07-02,1099.000000,1128.000000,1093.800049,1127.459961,1127.459961,1217300
2018-07-03,1135.819946,1135.819946,1100.020020,1102.890015,1102.890015,679000
2018-07-05,1110.530029,1127.500000,1108.479980,1124.270020,1124.270020,1066700
2018-07-06,1123.579956,1140.930054,1120.737061,1140.170044,1140.170044,996100
2018-07-09,1148.479980,1154.670044,1143.420044,1154.050049,1154.050049,909000
2018-07-10,1156.979980,1159.589966,1149.589966,1152.839966,1152.839966,798400
2018-07-11,1144.589966,1164.290039,1141.000000,1153.900024,1153.900024,1120000
2018-07-12,1159.890015,1184.410034,1155.935059,1183.479980,1183.479980,1251900
2018-07-13,1185.000000,1195.416992,1180.000000,1188.819946,1188.819946,1221900
2018-07-16,1189.390015,1191.000000,1179.280029,1183.859985,1183.859985,1055700
2018-07-17,1172.219971,1203.040039,1170.599976,1198.800049,1198.800049,1610400
2018-07-18,1196.560059,1204.500000,1190.339966,1195.880005,1195.880005,1393600
2018-07-19,1191.000000,1200.000000,1183.319946,1186.959961,1186.959961,1276700
2018-07-20,1186.959961,1196.859985,1184.219971,1184.910034,1184.910034,1247400
2018-07-23,1181.010010,1206.489990,1181.000000,1205.500000,1205.500000,2619200
2018-07-24,1262.589966,1266.000000,1235.560059,1248.079956,1248.079956,3318200
2018-07-25,1239.130005,1265.859985,1239.130005,1263.699951,1263.699951,2127800
2018-07-26,1251.000000,1269.770996,1249.020020,1268.329956,1268.329956,2405600
2018-07-27,1271.000000,1273.890015,1231.000000,1238.500000,1238.500000,2130600
2018-07-30,1228.010010,1234.916016,1211.469971,1219.739990,1219.739990,1849900
2018-07-31,1220.010010,1227.588013,1205.599976,1217.260010,1217.260010,1644700
2018-08-01,1228.000000,1233.469971,1210.209961,1220.010010,1220.010010,1567200
2018-08-02,1205.900024,1229.880005,1204.790039,1226.150024,1226.150024,1531300
2018-08-03,1229.619995,1230.000000,1215.060059,1223.709961,1223.709961,1089600
2018-08-06,1225.000000,1226.088013,1215.796997,1224.770020,1224.770020,1081700
2018-08-07,1237.000000,1251.170044,1236.170044,1242.219971,1242.219971,1494000
2018-08-08,1240.469971,1256.500000,1238.008057,1245.609985,1245.609985,1370300
2018-08-09,1249.900024,1255.541992,1246.010010,1249.099976,1249.099976,841800
2018-08-10,1243.000000,1245.694946,1232.000000,1237.609985,1237.609985,1108700
2018-08-13,1236.979980,1249.272949,1233.640991,1235.010010,1235.010010,958100
2018-08-14,1235.189941,1245.869995,1225.109985,1242.099976,1242.099976,1348100
2018-08-15,1229.260010,1235.239990,1209.510010,1214.380005,1214.380005,1828800
2018-08-16,1224.729980,1226.000000,1202.550049,1206.489990,1206.489990,1343200
2018-08-17,1202.030029,1209.020020,1188.239990,1200.959961,1200.959961,1389600
2018-08-20,1205.020020,1211.000000,1194.625977,1207.770020,1207.770020,870800
2018-08-21,1208.000000,1217.260010,1200.354004,1201.619995,1201.619995,1205600
2018-08-22,1200.000000,1211.839966,1199.000000,1207.329956,1207.329956,887400
2018-08-23,1207.140015,1221.280029,1204.239990,1205.380005,1205.380005,992600
2018-08-24,1208.819946,1221.650024,1206.359009,1220.650024,1220.650024,946600
2018-08-27,1227.599976,1243.089966,1225.715942,1241.819946,1241.819946,1156300
2018-08-28,1241.290039,1242.545044,1228.689941,1231.150024,1231.150024,1304000
2018-08-29,1237.449951,1250.660034,1236.359009,1249.300049,1249.300049,1298900
2018-08-30,1244.229980,1253.635010,1232.589966,1239.119995,1239.119995,1331400
2018-08-31,1234.979980,1238.660034,1211.285034,1218.189941,1218.189941,1816400
2018-09-04,1204.270020,1212.989990,1192.500000,1197.000000,1197.000000,1831000
2018-09-05,1193.800049,1199.010010,1162.000000,1186.479980,1186.479980,2061300
2018-09-06,1186.300049,1186.300049,1152.000000,1171.439941,1171.439941,1888500
2018-09-07,1158.670044,1175.260010,1157.214966,1164.829956,1164.829956,1401300
2018-09-10,1172.189941,1174.540039,1160.109985,1164.640015,1164.640015,1115400
2018-09-11,1161.630005,1178.680054,1156.239990,1177.359985,1177.359985,1209300
2018-09-12,1172.719971,1178.609985,1158.359985,1162.819946,1162.819946,1295500
2018-09-13,1170.739990,1178.609985,1162.849976,1175.329956,1175.329956,1431200
2018-09-14,1179.099976,1180.425049,1168.329956,1172.530029,1172.530029,944000
2018-09-17,1170.140015,1177.239990,1154.030029,1156.050049,1156.050049,1306500
2018-09-18,1157.089966,1176.079956,1157.089966,1161.219971,1161.219971,1203600
2018-09-19,1164.979980,1173.209961,1154.579956,1171.089966,1171.089966,1191400
2018-09-20,1179.989990,1189.890015,1173.359985,1186.869995,1186.869995,1210000
2018-09-21,1192.000000,1192.209961,1166.040039,1166.089966,1166.089966,4405600
2018-09-24,1157.170044,1178.000000,1146.910034,1173.369995,1173.369995,1271000
2018-09-25,1176.150024,1186.880005,1168.000000,1184.650024,1184.650024,977700
2018-09-26,1185.150024,1194.229980,1174.765015,1180.489990,1180.489990,1462300
2018-09-27,1186.729980,1202.099976,1183.630005,1194.640015,1194.640015,1260800
2018-09-28,1191.869995,1195.410034,1184.500000,1193.469971,1193.469971,1380600
2018-10-01,1199.890015,1209.900024,1190.300049,1195.310059,1195.310059,1357600
2018-10-02,1190.959961,1209.959961,1186.630005,1200.109985,1200.109985,1687900
2018-10-03,1205.000000,1206.410034,1193.829956,1202.949951,1202.949951,1256200
2018-10-04,1195.329956,1197.510010,1155.576050,1168.189941,1168.189941,2209500
2018-10-05,1167.500000,1173.500000,1145.119995,1157.349976,1157.349976,1184300
2018-10-08,1150.109985,1168.000000,1127.364014,1148.969971,1148.969971,1932400
2018-10-09,1146.150024,1154.349976,1137.572021,1138.819946,1138.819946,1308700
2018-10-10,1131.079956,1132.170044,1081.130005,1081.219971,1081.219971,2675700
2018-10-11,1072.939941,1106.400024,1068.270020,1079.319946,1079.319946,2949000
2018-10-12,1108.000000,1115.000000,1086.401978,1110.079956,1110.079956,2101300
2018-10-15,1108.910034,1113.446045,1089.000000,1092.250000,1092.250000,1372400
2018-10-16,1104.589966,1124.219971,1102.500000,1121.280029,1121.280029,1928500
2018-10-17,1126.459961,1128.989990,1102.189941,1115.689941,1115.689941,1467200
2018-10-18,1121.839966,1121.839966,1077.089966,1087.969971,1087.969971,2094500
2018-10-19,1093.369995,1110.359985,1087.750000,1096.459961,1096.459961,1267600
2018-10-22,1103.060059,1112.229980,1091.000000,1101.160034,1101.160034,1514200
2018-10-23,1080.890015,1107.890015,1070.000000,1103.689941,1103.689941,1848700
2018-10-24,1104.250000,1106.119995,1048.739990,1050.709961,1050.709961,1982400
2018-10-25,1071.790039,1110.979980,1069.550049,1095.569946,1095.569946,2545800
2018-10-26,1037.030029,1106.530029,1034.089966,1071.469971,1071.469971,4187600
2018-10-29,1082.469971,1097.040039,995.830017,1020.080017,1020.080017,3880700
2018-10-30,1008.460022,1037.489990,1000.750000,1036.209961,1036.209961,3212700
2018-10-31,1059.810059,1091.939941,1057.000000,1076.770020,1076.770020,2529800
2018-11-01,1075.800049,1083.974976,1062.459961,1070.000000,1070.000000,1482000
2018-11-02,1073.729980,1082.974976,1054.609985,1057.790039,1057.790039,1839000
2018-11-05,1055.000000,1058.469971,1021.239990,1040.089966,1040.089966,2441400
2018-11-06,1039.479980,1064.344971,1038.069946,1055.810059,1055.810059,1233300
2018-11-07,1069.000000,1095.459961,1065.900024,1093.390015,1093.390015,2058400
2018-11-08,1091.380005,1093.270020,1072.204956,1082.400024,1082.400024,1488200
2018-11-09,1073.989990,1075.560059,1053.109985,1066.150024,1066.150024,1343200
2018-11-12,1061.390015,1062.119995,1031.000000,1038.630005,1038.630005,1471800
2018-11-13,1043.290039,1056.604980,1031.150024,1036.050049,1036.050049,1513700
2018-11-14,1050.000000,1054.563965,1031.000000,1043.660034,1043.660034,1565900
2018-11-15,1044.709961,1071.849976,1031.780029,1064.709961,1064.709961,1836100
2018-11-16,1059.410034,1067.000000,1048.979980,1061.489990,1061.489990,1658100
2018-11-19,1057.199951,1060.790039,1016.260010,1020.000000,1020.000000,1858600
2018-11-20,1000.000000,1031.739990,996.020020,1025.760010,1025.760010,2449100
2018-11-21,1036.760010,1048.560059,1033.469971,1037.609985,1037.609985,1534300
2018-11-23,1030.000000,1037.589966,1022.398987,1023.880005,1023.880005,691500
2018-11-26,1038.349976,1049.310059,1033.910034,1048.619995,1048.619995,1942800
2018-11-27,1041.000000,1057.579956,1038.489990,1044.410034,1044.410034,1803200
2018-11-28,1048.760010,1086.839966,1035.760010,1086.229980,1086.229980,2475400
2018-11-29,1076.079956,1094.244995,1076.000000,1088.300049,1088.300049,1468900
2018-11-30,1089.069946,1095.569946,1077.880005,1094.430054,1094.430054,2580200
2018-12-03,1123.140015,1124.650024,1103.665039,1106.430054,1106.430054,1991200
2018-12-04,1103.119995,1104.420044,1049.979980,1050.819946,1050.819946,2345200
2018-12-06,1034.260010,1071.199951,1030.770020,1068.729980,1068.729980,2769200
2018-12-07,1060.010010,1075.260010,1028.500000,1036.579956,1036.579956,2101200
2018-12-10,1035.050049,1048.449951,1023.289978,1039.550049,1039.550049,1807700
2018-12-11,1056.489990,1060.599976,1039.839966,1051.750000,1051.750000,1394700
2018-12-12,1068.000000,1081.650024,1062.790039,1063.680054,1063.680054,1523800
2018-12-13,1068.069946,1079.760010,1053.930054,1061.900024,1061.900024,1329800
2018-12-14,1049.979980,1062.599976,1040.790039,1042.099976,1042.099976,1686600
2018-12-17,1037.510010,1053.150024,1007.900024,1016.530029,1016.530029,2385400
2018-12-18,1026.089966,1049.479980,1021.440002,1028.709961,1028.709961,2192500
2018-12-19,1033.989990,1062.000000,1008.049988,1023.010010,1023.010010,2479300
2018-12-20,1018.130005,1034.219971,996.359985,1009.409973,1009.409973,2673500
2018-12-21,1015.299988,1024.020020,973.690002,979.539978,979.539978,4596000
2018-12-24,973.900024,1003.539978,970.109985,976.219971,976.219971,1590300
2018-12-26,989.010010,1040.000000,983.000000,1039.459961,1039.459961,2373300
2018-12-27,1017.150024,1043.890015,997.000000,1043.880005,1043.880005,2109800
2018-12-28,1049.619995,1055.560059,1033.099976,1037.079956,1037.079956,1414800
2018-12-31,1050.959961,1052.699951,1023.590027,1035.609985,1035.609985,1493300
2019-01-02,1016.570007,1052.319946,1015.710022,1045.849976,1045.849976,1532600
2019-01-03,1041.000000,1056.979980,1014.070007,1016.059998,1016.059998,1830600
2019-01-04,1032.589966,1070.839966,1027.417969,1070.709961,1070.709961,2093900
2019-01-07,1071.500000,1074.000000,1054.760010,1068.390015,1068.390015,1981900
2019-01-08,1076.109985,1084.560059,1060.530029,1076.280029,1076.280029,1764900
2019-01-09,1081.650024,1082.630005,1066.400024,1074.660034,1074.660034,1199300
2019-01-10,1067.660034,1071.150024,1057.709961,1070.329956,1070.329956,1456400
2019-01-11,1063.180054,1063.775024,1048.479980,1057.189941,1057.189941,1520800
2019-01-14,1046.920044,1051.530029,1041.255005,1044.689941,1044.689941,1144300
2019-01-15,1050.170044,1080.050049,1047.339966,1077.150024,1077.150024,1463600
2019-01-16,1080.000000,1092.375000,1079.339966,1080.969971,1080.969971,1331800
2019-01-17,1079.469971,1091.800049,1073.500000,1089.900024,1089.900024,1242700
2019-01-18,1100.000000,1108.352051,1090.900024,1098.260010,1098.260010,1955600
2019-01-22,1088.000000,1091.510010,1063.469971,1070.520020,1070.520020,1613500
2019-01-23,1077.349976,1084.930054,1059.750000,1075.569946,1075.569946,967000
2019-01-24,1076.479980,1079.474976,1060.699951,1073.900024,1073.900024,1361300
2019-01-25,1085.000000,1094.000000,1081.819946,1090.989990,1090.989990,1119100
2019-01-28,1080.109985,1083.000000,1063.800049,1070.079956,1070.079956,1284300
2019-01-29,1072.680054,1075.150024,1055.864990,1060.619995,1060.619995,1021800
2019-01-30,1068.430054,1091.000000,1066.849976,1089.060059,1089.060059,1279800
2019-01-31,1103.000000,1117.329956,1095.410034,1116.369995,1116.369995,1538300
2019-02-01,1112.400024,1125.000000,1104.890015,1110.750000,1110.750000,1462200
2019-02-04,1112.660034,1132.800049,1109.020020,1132.800049,1132.800049,2576500
2019-02-05,1124.839966,1146.849976,1117.248047,1145.989990,1145.989990,3552200
2019-02-06,1139.569946,1147.000000,1112.770020,1115.229980,1115.229980,2105600
2019-02-07,1104.160034,1104.839966,1086.000000,1098.709961,1098.709961,2044800
2019-02-08,1087.000000,1098.910034,1086.550049,1095.060059,1095.060059,1075800
2019-02-11,1096.949951,1105.944946,1092.859985,1095.010010,1095.010010,1065200
2019-02-12,1106.800049,1125.295044,1105.849976,1121.369995,1121.369995,1609100
2019-02-13,1124.989990,1134.729980,1118.500000,1120.160034,1120.160034,1049800
2019-02-14,1118.050049,1128.229980,1110.444946,1121.670044,1121.670044,947600
2019-02-15,1130.079956,1131.670044,1110.650024,1113.650024,1113.650024,1449800
2019-02-19,1110.000000,1121.890015,1110.000000,1118.560059,1118.560059,1046400
2019-02-20,1119.989990,1123.410034,1105.280029,1113.800049,1113.800049,1087800
2019-02-21,1110.839966,1111.939941,1092.520020,1096.969971,1096.969971,1415100
2019-02-22,1100.900024,1111.239990,1095.599976,1110.369995,1110.369995,1049500
2019-02-25,1116.000000,1118.540039,1107.270020,1109.400024,1109.400024,1413100
2019-02-26,1105.750000,1119.510010,1099.920044,1115.130005,1115.130005,1471300
2019-02-27,1106.949951,1117.979980,1101.000000,1116.050049,1116.050049,968400
2019-02-28,1111.300049,1127.650024,1111.010010,1119.920044,1119.920044,1542500
2019-03-01,1124.900024,1142.969971,1124.750000,1140.989990,1140.989990,1450300
2019-03-04,1146.989990,1158.280029,1130.689941,1147.800049,1147.800049,1446000
2019-03-05,1150.060059,1169.609985,1146.194946,1162.030029,1162.030029,1443200
2019-03-06,1162.489990,1167.566040,1155.489990,1157.859985,1157.859985,1099300
2019-03-07,1155.719971,1156.755005,1134.910034,1143.300049,1143.300049,1166100
2019-03-08,1126.729980,1147.079956,1123.300049,1142.319946,1142.319946,1212400
2019-03-11,1144.449951,1176.189941,1144.449951,1175.760010,1175.760010,1719200
2019-03-12,1178.260010,1200.000000,1178.260010,1193.199951,1193.199951,2013100
2019-03-13,1200.645020,1200.930054,1191.939941,1193.319946,1193.319946,1435900
2019-03-14,1194.510010,1197.880005,1184.479980,1185.550049,1185.550049,1172800
2019-03-15,1193.380005,1196.569946,1182.609985,1184.459961,1184.459961,2461800
2019-03-18,1183.300049,1190.000000,1177.421021,1184.260010,1184.260010,1292600
2019-03-19,1188.810059,1200.000000,1185.869995,1198.849976,1198.849976,1520700
2019-03-20,1197.349976,1227.140015,1196.170044,1223.969971,1223.969971,2227400
2019-03-21,1216.000000,1231.790039,1213.150024,1231.540039,1231.540039,1204000
2019-03-22,1226.319946,1230.000000,1202.824951,1205.500000,1205.500000,1714200
2019-03-25,1196.930054,1206.397949,1187.040039,1193.000000,1193.000000,1496800
2019-03-26,1198.530029,1202.829956,1176.719971,1184.619995,1184.619995,1901200
2019-03-27,1185.500000,1187.558960,1159.369995,1173.020020,1173.020020,1400200
2019-03-28,1171.540039,1171.564941,1159.431030,1168.489990,1168.489990,1012400
2019-03-29,1174.900024,1178.989990,1162.880005,1173.310059,1173.310059,1269900
2019-04-01,1184.099976,1196.660034,1182.000000,1194.430054,1194.430054,1252500
2019-04-02,1195.319946,1201.349976,1185.709961,1200.489990,1200.489990,827900
2019-04-03,1207.479980,1216.300049,1200.500000,1205.920044,1205.920044,1017800
2019-04-04,1205.939941,1215.670044,1204.130005,1215.000000,1215.000000,950000
2019-04-05,1214.989990,1216.219971,1205.030029,1207.150024,1207.150024,907200
2019-04-08,1207.890015,1208.689941,1199.859985,1203.839966,1203.839966,860200
2019-04-09,1196.000000,1202.290039,1193.079956,1197.250000,1197.250000,876400
2019-04-10,1200.680054,1203.785034,1196.435059,1202.160034,1202.160034,724600
2019-04-11,1203.959961,1207.959961,1200.130005,1204.619995,1204.619995,710200
2019-04-12,1210.000000,1218.349976,1208.109985,1217.869995,1217.869995,933400
2019-04-15,1218.000000,1224.199951,1209.109985,1221.099976,1221.099976,1187400
2019-04-16,1225.000000,1230.819946,1220.119995,1227.130005,1227.130005,856300
2019-04-17,1233.000000,1240.560059,1227.819946,1236.339966,1236.339966,1221900
2019-04-18,1239.180054,1242.000000,1234.609985,1236.369995,1236.369995,1331800
2019-04-22,1235.989990,1249.089966,1228.310059,1248.839966,1248.839966,807300
2019-04-23,1250.689941,1269.000000,1246.380005,1264.550049,1264.550049,1319900
2019-04-24,1264.119995,1268.010010,1255.000000,1256.000000,1256.000000,1018800
2019-04-25,1264.770020,1267.407959,1252.030029,1263.449951,1263.449951,1107300
2019-04-26,1269.000000,1273.069946,1260.319946,1272.180054,1272.180054,1241400
2019-04-29,1274.000000,1289.270020,1266.295044,1287.579956,1287.579956,2499400
2019-04-30,1185.000000,1192.810059,1175.000000,1188.479980,1188.479980,6207000
2019-05-01,1188.050049,1188.050049,1167.180054,1168.079956,1168.079956,2639200
2019-05-02,1167.760010,1174.189941,1155.001953,1162.609985,1162.609985,1944800
2019-05-03,1173.650024,1186.800049,1169.000000,1185.400024,1185.400024,1980700
2019-05-06,1166.260010,1190.849976,1166.260010,1189.390015,1189.390015,1563900
2019-05-07,1180.469971,1190.439941,1161.040039,1174.099976,1174.099976,1551400
2019-05-08,1172.010010,1180.423950,1165.739990,1166.270020,1166.270020,1309300
2019-05-09,1159.030029,1169.660034,1150.849976,1162.380005,1162.380005,1185700
2019-05-10,1163.589966,1172.599976,1142.500000,1164.270020,1164.270020,1314500
2019-05-13,1141.959961,1147.939941,1122.109985,1132.030029,1132.030029,1860600
2019-05-14,1137.209961,1140.420044,1119.550049,1120.439941,1120.439941,1836600
2019-05-15,1117.869995,1171.329956,1116.666016,1164.209961,1164.209961,2289300
2019-05-16,1164.510010,1188.160034,1162.839966,1178.979980,1178.979980,1531400
2019-05-17,1168.469971,1180.150024,1160.010010,1162.300049,1162.300049,1208600
2019-05-20,1144.500000,1146.796997,1131.442993,1138.849976,1138.849976,1353300
2019-05-21,1148.489990,1152.708008,1137.939941,1149.630005,1149.630005,1159800
2019-05-22,1146.750000,1158.520020,1145.890015,1151.420044,1151.420044,914500
2019-05-23,1140.500000,1145.972534,1129.384521,1138.258057,1138.258057,931369
1 Date Open High Low Close Adj Close Volume
2 2018-05-23 1065.130005 1080.780029 1061.709961 1079.689941 1079.689941 1030000
3 2018-05-24 1079.000000 1080.469971 1066.150024 1079.239990 1079.239990 766800
4 2018-05-25 1079.020020 1082.560059 1073.775024 1075.660034 1075.660034 899400
5 2018-05-29 1064.890015 1073.369995 1055.219971 1060.319946 1060.319946 1865100
6 2018-05-30 1063.030029 1069.209961 1056.829956 1067.800049 1067.800049 1138500
7 2018-05-31 1067.560059 1097.189941 1067.560059 1084.989990 1084.989990 3088300
8 2018-06-01 1099.349976 1120.000000 1098.500000 1119.500000 1119.500000 2421600
9 2018-06-04 1122.329956 1141.890015 1122.005005 1139.290039 1139.290039 1889600
10 2018-06-05 1140.989990 1145.738037 1133.189941 1139.660034 1139.660034 1678000
11 2018-06-06 1142.170044 1143.000000 1125.743042 1136.880005 1136.880005 1698200
12 2018-06-07 1131.319946 1135.819946 1116.520020 1123.859985 1123.859985 1520000
13 2018-06-08 1118.180054 1126.670044 1112.150024 1120.869995 1120.869995 1290800
14 2018-06-11 1118.599976 1137.260010 1118.599976 1129.989990 1129.989990 1079300
15 2018-06-12 1131.069946 1139.790039 1130.734985 1139.319946 1139.319946 912000
16 2018-06-13 1141.119995 1146.500000 1133.380005 1134.790039 1134.790039 1506400
17 2018-06-14 1143.849976 1155.469971 1140.640015 1152.119995 1152.119995 1343400
18 2018-06-15 1148.859985 1153.420044 1143.484985 1152.260010 1152.260010 2122500
19 2018-06-18 1143.650024 1174.310059 1143.589966 1173.459961 1173.459961 1413700
20 2018-06-19 1158.500000 1171.270020 1154.010010 1168.060059 1168.060059 1621000
21 2018-06-20 1175.310059 1186.286011 1169.160034 1169.839966 1169.839966 1648500
22 2018-06-21 1174.849976 1177.295044 1152.232056 1157.660034 1157.660034 1238100
23 2018-06-22 1159.140015 1162.496948 1147.260010 1155.479980 1155.479980 1311000
24 2018-06-25 1143.599976 1143.910034 1112.780029 1124.810059 1124.810059 2157300
25 2018-06-26 1128.000000 1133.209961 1116.659058 1118.459961 1118.459961 1563200
26 2018-06-27 1121.339966 1131.836060 1103.619995 1103.979980 1103.979980 1293900
27 2018-06-28 1102.089966 1122.310059 1096.010010 1114.219971 1114.219971 1072400
28 2018-06-29 1120.000000 1128.227051 1115.000000 1115.650024 1115.650024 1315100
29 2018-07-02 1099.000000 1128.000000 1093.800049 1127.459961 1127.459961 1217300
30 2018-07-03 1135.819946 1135.819946 1100.020020 1102.890015 1102.890015 679000
31 2018-07-05 1110.530029 1127.500000 1108.479980 1124.270020 1124.270020 1066700
32 2018-07-06 1123.579956 1140.930054 1120.737061 1140.170044 1140.170044 996100
33 2018-07-09 1148.479980 1154.670044 1143.420044 1154.050049 1154.050049 909000
34 2018-07-10 1156.979980 1159.589966 1149.589966 1152.839966 1152.839966 798400
35 2018-07-11 1144.589966 1164.290039 1141.000000 1153.900024 1153.900024 1120000
36 2018-07-12 1159.890015 1184.410034 1155.935059 1183.479980 1183.479980 1251900
37 2018-07-13 1185.000000 1195.416992 1180.000000 1188.819946 1188.819946 1221900
38 2018-07-16 1189.390015 1191.000000 1179.280029 1183.859985 1183.859985 1055700
39 2018-07-17 1172.219971 1203.040039 1170.599976 1198.800049 1198.800049 1610400
40 2018-07-18 1196.560059 1204.500000 1190.339966 1195.880005 1195.880005 1393600
41 2018-07-19 1191.000000 1200.000000 1183.319946 1186.959961 1186.959961 1276700
42 2018-07-20 1186.959961 1196.859985 1184.219971 1184.910034 1184.910034 1247400
43 2018-07-23 1181.010010 1206.489990 1181.000000 1205.500000 1205.500000 2619200
44 2018-07-24 1262.589966 1266.000000 1235.560059 1248.079956 1248.079956 3318200
45 2018-07-25 1239.130005 1265.859985 1239.130005 1263.699951 1263.699951 2127800
46 2018-07-26 1251.000000 1269.770996 1249.020020 1268.329956 1268.329956 2405600
47 2018-07-27 1271.000000 1273.890015 1231.000000 1238.500000 1238.500000 2130600
48 2018-07-30 1228.010010 1234.916016 1211.469971 1219.739990 1219.739990 1849900
49 2018-07-31 1220.010010 1227.588013 1205.599976 1217.260010 1217.260010 1644700
50 2018-08-01 1228.000000 1233.469971 1210.209961 1220.010010 1220.010010 1567200
51 2018-08-02 1205.900024 1229.880005 1204.790039 1226.150024 1226.150024 1531300
52 2018-08-03 1229.619995 1230.000000 1215.060059 1223.709961 1223.709961 1089600
53 2018-08-06 1225.000000 1226.088013 1215.796997 1224.770020 1224.770020 1081700
54 2018-08-07 1237.000000 1251.170044 1236.170044 1242.219971 1242.219971 1494000
55 2018-08-08 1240.469971 1256.500000 1238.008057 1245.609985 1245.609985 1370300
56 2018-08-09 1249.900024 1255.541992 1246.010010 1249.099976 1249.099976 841800
57 2018-08-10 1243.000000 1245.694946 1232.000000 1237.609985 1237.609985 1108700
58 2018-08-13 1236.979980 1249.272949 1233.640991 1235.010010 1235.010010 958100
59 2018-08-14 1235.189941 1245.869995 1225.109985 1242.099976 1242.099976 1348100
60 2018-08-15 1229.260010 1235.239990 1209.510010 1214.380005 1214.380005 1828800
61 2018-08-16 1224.729980 1226.000000 1202.550049 1206.489990 1206.489990 1343200
62 2018-08-17 1202.030029 1209.020020 1188.239990 1200.959961 1200.959961 1389600
63 2018-08-20 1205.020020 1211.000000 1194.625977 1207.770020 1207.770020 870800
64 2018-08-21 1208.000000 1217.260010 1200.354004 1201.619995 1201.619995 1205600
65 2018-08-22 1200.000000 1211.839966 1199.000000 1207.329956 1207.329956 887400
66 2018-08-23 1207.140015 1221.280029 1204.239990 1205.380005 1205.380005 992600
67 2018-08-24 1208.819946 1221.650024 1206.359009 1220.650024 1220.650024 946600
68 2018-08-27 1227.599976 1243.089966 1225.715942 1241.819946 1241.819946 1156300
69 2018-08-28 1241.290039 1242.545044 1228.689941 1231.150024 1231.150024 1304000
70 2018-08-29 1237.449951 1250.660034 1236.359009 1249.300049 1249.300049 1298900
71 2018-08-30 1244.229980 1253.635010 1232.589966 1239.119995 1239.119995 1331400
72 2018-08-31 1234.979980 1238.660034 1211.285034 1218.189941 1218.189941 1816400
73 2018-09-04 1204.270020 1212.989990 1192.500000 1197.000000 1197.000000 1831000
74 2018-09-05 1193.800049 1199.010010 1162.000000 1186.479980 1186.479980 2061300
75 2018-09-06 1186.300049 1186.300049 1152.000000 1171.439941 1171.439941 1888500
76 2018-09-07 1158.670044 1175.260010 1157.214966 1164.829956 1164.829956 1401300
77 2018-09-10 1172.189941 1174.540039 1160.109985 1164.640015 1164.640015 1115400
78 2018-09-11 1161.630005 1178.680054 1156.239990 1177.359985 1177.359985 1209300
79 2018-09-12 1172.719971 1178.609985 1158.359985 1162.819946 1162.819946 1295500
80 2018-09-13 1170.739990 1178.609985 1162.849976 1175.329956 1175.329956 1431200
81 2018-09-14 1179.099976 1180.425049 1168.329956 1172.530029 1172.530029 944000
82 2018-09-17 1170.140015 1177.239990 1154.030029 1156.050049 1156.050049 1306500
83 2018-09-18 1157.089966 1176.079956 1157.089966 1161.219971 1161.219971 1203600
84 2018-09-19 1164.979980 1173.209961 1154.579956 1171.089966 1171.089966 1191400
85 2018-09-20 1179.989990 1189.890015 1173.359985 1186.869995 1186.869995 1210000
86 2018-09-21 1192.000000 1192.209961 1166.040039 1166.089966 1166.089966 4405600
87 2018-09-24 1157.170044 1178.000000 1146.910034 1173.369995 1173.369995 1271000
88 2018-09-25 1176.150024 1186.880005 1168.000000 1184.650024 1184.650024 977700
89 2018-09-26 1185.150024 1194.229980 1174.765015 1180.489990 1180.489990 1462300
90 2018-09-27 1186.729980 1202.099976 1183.630005 1194.640015 1194.640015 1260800
91 2018-09-28 1191.869995 1195.410034 1184.500000 1193.469971 1193.469971 1380600
92 2018-10-01 1199.890015 1209.900024 1190.300049 1195.310059 1195.310059 1357600
93 2018-10-02 1190.959961 1209.959961 1186.630005 1200.109985 1200.109985 1687900
94 2018-10-03 1205.000000 1206.410034 1193.829956 1202.949951 1202.949951 1256200
95 2018-10-04 1195.329956 1197.510010 1155.576050 1168.189941 1168.189941 2209500
96 2018-10-05 1167.500000 1173.500000 1145.119995 1157.349976 1157.349976 1184300
97 2018-10-08 1150.109985 1168.000000 1127.364014 1148.969971 1148.969971 1932400
98 2018-10-09 1146.150024 1154.349976 1137.572021 1138.819946 1138.819946 1308700
99 2018-10-10 1131.079956 1132.170044 1081.130005 1081.219971 1081.219971 2675700
100 2018-10-11 1072.939941 1106.400024 1068.270020 1079.319946 1079.319946 2949000
101 2018-10-12 1108.000000 1115.000000 1086.401978 1110.079956 1110.079956 2101300
102 2018-10-15 1108.910034 1113.446045 1089.000000 1092.250000 1092.250000 1372400
103 2018-10-16 1104.589966 1124.219971 1102.500000 1121.280029 1121.280029 1928500
104 2018-10-17 1126.459961 1128.989990 1102.189941 1115.689941 1115.689941 1467200
105 2018-10-18 1121.839966 1121.839966 1077.089966 1087.969971 1087.969971 2094500
106 2018-10-19 1093.369995 1110.359985 1087.750000 1096.459961 1096.459961 1267600
107 2018-10-22 1103.060059 1112.229980 1091.000000 1101.160034 1101.160034 1514200
108 2018-10-23 1080.890015 1107.890015 1070.000000 1103.689941 1103.689941 1848700
109 2018-10-24 1104.250000 1106.119995 1048.739990 1050.709961 1050.709961 1982400
110 2018-10-25 1071.790039 1110.979980 1069.550049 1095.569946 1095.569946 2545800
111 2018-10-26 1037.030029 1106.530029 1034.089966 1071.469971 1071.469971 4187600
112 2018-10-29 1082.469971 1097.040039 995.830017 1020.080017 1020.080017 3880700
113 2018-10-30 1008.460022 1037.489990 1000.750000 1036.209961 1036.209961 3212700
114 2018-10-31 1059.810059 1091.939941 1057.000000 1076.770020 1076.770020 2529800
115 2018-11-01 1075.800049 1083.974976 1062.459961 1070.000000 1070.000000 1482000
116 2018-11-02 1073.729980 1082.974976 1054.609985 1057.790039 1057.790039 1839000
117 2018-11-05 1055.000000 1058.469971 1021.239990 1040.089966 1040.089966 2441400
118 2018-11-06 1039.479980 1064.344971 1038.069946 1055.810059 1055.810059 1233300
119 2018-11-07 1069.000000 1095.459961 1065.900024 1093.390015 1093.390015 2058400
120 2018-11-08 1091.380005 1093.270020 1072.204956 1082.400024 1082.400024 1488200
121 2018-11-09 1073.989990 1075.560059 1053.109985 1066.150024 1066.150024 1343200
122 2018-11-12 1061.390015 1062.119995 1031.000000 1038.630005 1038.630005 1471800
123 2018-11-13 1043.290039 1056.604980 1031.150024 1036.050049 1036.050049 1513700
124 2018-11-14 1050.000000 1054.563965 1031.000000 1043.660034 1043.660034 1565900
125 2018-11-15 1044.709961 1071.849976 1031.780029 1064.709961 1064.709961 1836100
126 2018-11-16 1059.410034 1067.000000 1048.979980 1061.489990 1061.489990 1658100
127 2018-11-19 1057.199951 1060.790039 1016.260010 1020.000000 1020.000000 1858600
128 2018-11-20 1000.000000 1031.739990 996.020020 1025.760010 1025.760010 2449100
129 2018-11-21 1036.760010 1048.560059 1033.469971 1037.609985 1037.609985 1534300
130 2018-11-23 1030.000000 1037.589966 1022.398987 1023.880005 1023.880005 691500
131 2018-11-26 1038.349976 1049.310059 1033.910034 1048.619995 1048.619995 1942800
132 2018-11-27 1041.000000 1057.579956 1038.489990 1044.410034 1044.410034 1803200
133 2018-11-28 1048.760010 1086.839966 1035.760010 1086.229980 1086.229980 2475400
134 2018-11-29 1076.079956 1094.244995 1076.000000 1088.300049 1088.300049 1468900
135 2018-11-30 1089.069946 1095.569946 1077.880005 1094.430054 1094.430054 2580200
136 2018-12-03 1123.140015 1124.650024 1103.665039 1106.430054 1106.430054 1991200
137 2018-12-04 1103.119995 1104.420044 1049.979980 1050.819946 1050.819946 2345200
138 2018-12-06 1034.260010 1071.199951 1030.770020 1068.729980 1068.729980 2769200
139 2018-12-07 1060.010010 1075.260010 1028.500000 1036.579956 1036.579956 2101200
140 2018-12-10 1035.050049 1048.449951 1023.289978 1039.550049 1039.550049 1807700
141 2018-12-11 1056.489990 1060.599976 1039.839966 1051.750000 1051.750000 1394700
142 2018-12-12 1068.000000 1081.650024 1062.790039 1063.680054 1063.680054 1523800
143 2018-12-13 1068.069946 1079.760010 1053.930054 1061.900024 1061.900024 1329800
144 2018-12-14 1049.979980 1062.599976 1040.790039 1042.099976 1042.099976 1686600
145 2018-12-17 1037.510010 1053.150024 1007.900024 1016.530029 1016.530029 2385400
146 2018-12-18 1026.089966 1049.479980 1021.440002 1028.709961 1028.709961 2192500
147 2018-12-19 1033.989990 1062.000000 1008.049988 1023.010010 1023.010010 2479300
148 2018-12-20 1018.130005 1034.219971 996.359985 1009.409973 1009.409973 2673500
149 2018-12-21 1015.299988 1024.020020 973.690002 979.539978 979.539978 4596000
150 2018-12-24 973.900024 1003.539978 970.109985 976.219971 976.219971 1590300
151 2018-12-26 989.010010 1040.000000 983.000000 1039.459961 1039.459961 2373300
152 2018-12-27 1017.150024 1043.890015 997.000000 1043.880005 1043.880005 2109800
153 2018-12-28 1049.619995 1055.560059 1033.099976 1037.079956 1037.079956 1414800
154 2018-12-31 1050.959961 1052.699951 1023.590027 1035.609985 1035.609985 1493300
155 2019-01-02 1016.570007 1052.319946 1015.710022 1045.849976 1045.849976 1532600
156 2019-01-03 1041.000000 1056.979980 1014.070007 1016.059998 1016.059998 1830600
157 2019-01-04 1032.589966 1070.839966 1027.417969 1070.709961 1070.709961 2093900
158 2019-01-07 1071.500000 1074.000000 1054.760010 1068.390015 1068.390015 1981900
159 2019-01-08 1076.109985 1084.560059 1060.530029 1076.280029 1076.280029 1764900
160 2019-01-09 1081.650024 1082.630005 1066.400024 1074.660034 1074.660034 1199300
161 2019-01-10 1067.660034 1071.150024 1057.709961 1070.329956 1070.329956 1456400
162 2019-01-11 1063.180054 1063.775024 1048.479980 1057.189941 1057.189941 1520800
163 2019-01-14 1046.920044 1051.530029 1041.255005 1044.689941 1044.689941 1144300
164 2019-01-15 1050.170044 1080.050049 1047.339966 1077.150024 1077.150024 1463600
165 2019-01-16 1080.000000 1092.375000 1079.339966 1080.969971 1080.969971 1331800
166 2019-01-17 1079.469971 1091.800049 1073.500000 1089.900024 1089.900024 1242700
167 2019-01-18 1100.000000 1108.352051 1090.900024 1098.260010 1098.260010 1955600
168 2019-01-22 1088.000000 1091.510010 1063.469971 1070.520020 1070.520020 1613500
169 2019-01-23 1077.349976 1084.930054 1059.750000 1075.569946 1075.569946 967000
170 2019-01-24 1076.479980 1079.474976 1060.699951 1073.900024 1073.900024 1361300
171 2019-01-25 1085.000000 1094.000000 1081.819946 1090.989990 1090.989990 1119100
172 2019-01-28 1080.109985 1083.000000 1063.800049 1070.079956 1070.079956 1284300
173 2019-01-29 1072.680054 1075.150024 1055.864990 1060.619995 1060.619995 1021800
174 2019-01-30 1068.430054 1091.000000 1066.849976 1089.060059 1089.060059 1279800
175 2019-01-31 1103.000000 1117.329956 1095.410034 1116.369995 1116.369995 1538300
176 2019-02-01 1112.400024 1125.000000 1104.890015 1110.750000 1110.750000 1462200
177 2019-02-04 1112.660034 1132.800049 1109.020020 1132.800049 1132.800049 2576500
178 2019-02-05 1124.839966 1146.849976 1117.248047 1145.989990 1145.989990 3552200
179 2019-02-06 1139.569946 1147.000000 1112.770020 1115.229980 1115.229980 2105600
180 2019-02-07 1104.160034 1104.839966 1086.000000 1098.709961 1098.709961 2044800
181 2019-02-08 1087.000000 1098.910034 1086.550049 1095.060059 1095.060059 1075800
182 2019-02-11 1096.949951 1105.944946 1092.859985 1095.010010 1095.010010 1065200
183 2019-02-12 1106.800049 1125.295044 1105.849976 1121.369995 1121.369995 1609100
184 2019-02-13 1124.989990 1134.729980 1118.500000 1120.160034 1120.160034 1049800
185 2019-02-14 1118.050049 1128.229980 1110.444946 1121.670044 1121.670044 947600
186 2019-02-15 1130.079956 1131.670044 1110.650024 1113.650024 1113.650024 1449800
187 2019-02-19 1110.000000 1121.890015 1110.000000 1118.560059 1118.560059 1046400
188 2019-02-20 1119.989990 1123.410034 1105.280029 1113.800049 1113.800049 1087800
189 2019-02-21 1110.839966 1111.939941 1092.520020 1096.969971 1096.969971 1415100
190 2019-02-22 1100.900024 1111.239990 1095.599976 1110.369995 1110.369995 1049500
191 2019-02-25 1116.000000 1118.540039 1107.270020 1109.400024 1109.400024 1413100
192 2019-02-26 1105.750000 1119.510010 1099.920044 1115.130005 1115.130005 1471300
193 2019-02-27 1106.949951 1117.979980 1101.000000 1116.050049 1116.050049 968400
194 2019-02-28 1111.300049 1127.650024 1111.010010 1119.920044 1119.920044 1542500
195 2019-03-01 1124.900024 1142.969971 1124.750000 1140.989990 1140.989990 1450300
196 2019-03-04 1146.989990 1158.280029 1130.689941 1147.800049 1147.800049 1446000
197 2019-03-05 1150.060059 1169.609985 1146.194946 1162.030029 1162.030029 1443200
198 2019-03-06 1162.489990 1167.566040 1155.489990 1157.859985 1157.859985 1099300
199 2019-03-07 1155.719971 1156.755005 1134.910034 1143.300049 1143.300049 1166100
200 2019-03-08 1126.729980 1147.079956 1123.300049 1142.319946 1142.319946 1212400
201 2019-03-11 1144.449951 1176.189941 1144.449951 1175.760010 1175.760010 1719200
202 2019-03-12 1178.260010 1200.000000 1178.260010 1193.199951 1193.199951 2013100
203 2019-03-13 1200.645020 1200.930054 1191.939941 1193.319946 1193.319946 1435900
204 2019-03-14 1194.510010 1197.880005 1184.479980 1185.550049 1185.550049 1172800
205 2019-03-15 1193.380005 1196.569946 1182.609985 1184.459961 1184.459961 2461800
206 2019-03-18 1183.300049 1190.000000 1177.421021 1184.260010 1184.260010 1292600
207 2019-03-19 1188.810059 1200.000000 1185.869995 1198.849976 1198.849976 1520700
208 2019-03-20 1197.349976 1227.140015 1196.170044 1223.969971 1223.969971 2227400
209 2019-03-21 1216.000000 1231.790039 1213.150024 1231.540039 1231.540039 1204000
210 2019-03-22 1226.319946 1230.000000 1202.824951 1205.500000 1205.500000 1714200
211 2019-03-25 1196.930054 1206.397949 1187.040039 1193.000000 1193.000000 1496800
212 2019-03-26 1198.530029 1202.829956 1176.719971 1184.619995 1184.619995 1901200
213 2019-03-27 1185.500000 1187.558960 1159.369995 1173.020020 1173.020020 1400200
214 2019-03-28 1171.540039 1171.564941 1159.431030 1168.489990 1168.489990 1012400
215 2019-03-29 1174.900024 1178.989990 1162.880005 1173.310059 1173.310059 1269900
216 2019-04-01 1184.099976 1196.660034 1182.000000 1194.430054 1194.430054 1252500
217 2019-04-02 1195.319946 1201.349976 1185.709961 1200.489990 1200.489990 827900
218 2019-04-03 1207.479980 1216.300049 1200.500000 1205.920044 1205.920044 1017800
219 2019-04-04 1205.939941 1215.670044 1204.130005 1215.000000 1215.000000 950000
220 2019-04-05 1214.989990 1216.219971 1205.030029 1207.150024 1207.150024 907200
221 2019-04-08 1207.890015 1208.689941 1199.859985 1203.839966 1203.839966 860200
222 2019-04-09 1196.000000 1202.290039 1193.079956 1197.250000 1197.250000 876400
223 2019-04-10 1200.680054 1203.785034 1196.435059 1202.160034 1202.160034 724600
224 2019-04-11 1203.959961 1207.959961 1200.130005 1204.619995 1204.619995 710200
225 2019-04-12 1210.000000 1218.349976 1208.109985 1217.869995 1217.869995 933400
226 2019-04-15 1218.000000 1224.199951 1209.109985 1221.099976 1221.099976 1187400
227 2019-04-16 1225.000000 1230.819946 1220.119995 1227.130005 1227.130005 856300
228 2019-04-17 1233.000000 1240.560059 1227.819946 1236.339966 1236.339966 1221900
229 2019-04-18 1239.180054 1242.000000 1234.609985 1236.369995 1236.369995 1331800
230 2019-04-22 1235.989990 1249.089966 1228.310059 1248.839966 1248.839966 807300
231 2019-04-23 1250.689941 1269.000000 1246.380005 1264.550049 1264.550049 1319900
232 2019-04-24 1264.119995 1268.010010 1255.000000 1256.000000 1256.000000 1018800
233 2019-04-25 1264.770020 1267.407959 1252.030029 1263.449951 1263.449951 1107300
234 2019-04-26 1269.000000 1273.069946 1260.319946 1272.180054 1272.180054 1241400
235 2019-04-29 1274.000000 1289.270020 1266.295044 1287.579956 1287.579956 2499400
236 2019-04-30 1185.000000 1192.810059 1175.000000 1188.479980 1188.479980 6207000
237 2019-05-01 1188.050049 1188.050049 1167.180054 1168.079956 1168.079956 2639200
238 2019-05-02 1167.760010 1174.189941 1155.001953 1162.609985 1162.609985 1944800
239 2019-05-03 1173.650024 1186.800049 1169.000000 1185.400024 1185.400024 1980700
240 2019-05-06 1166.260010 1190.849976 1166.260010 1189.390015 1189.390015 1563900
241 2019-05-07 1180.469971 1190.439941 1161.040039 1174.099976 1174.099976 1551400
242 2019-05-08 1172.010010 1180.423950 1165.739990 1166.270020 1166.270020 1309300
243 2019-05-09 1159.030029 1169.660034 1150.849976 1162.380005 1162.380005 1185700
244 2019-05-10 1163.589966 1172.599976 1142.500000 1164.270020 1164.270020 1314500
245 2019-05-13 1141.959961 1147.939941 1122.109985 1132.030029 1132.030029 1860600
246 2019-05-14 1137.209961 1140.420044 1119.550049 1120.439941 1120.439941 1836600
247 2019-05-15 1117.869995 1171.329956 1116.666016 1164.209961 1164.209961 2289300
248 2019-05-16 1164.510010 1188.160034 1162.839966 1178.979980 1178.979980 1531400
249 2019-05-17 1168.469971 1180.150024 1160.010010 1162.300049 1162.300049 1208600
250 2019-05-20 1144.500000 1146.796997 1131.442993 1138.849976 1138.849976 1353300
251 2019-05-21 1148.489990 1152.708008 1137.939941 1149.630005 1149.630005 1159800
252 2019-05-22 1146.750000 1158.520020 1145.890015 1151.420044 1151.420044 914500
253 2019-05-23 1140.500000 1145.972534 1129.384521 1138.258057 1138.258057 931369