Volt/voltron/data/ADBE.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-27,431.7699890136719,438.3599853515625,431.010009765625,437.1000061035156,437.1000061035156,1622000
2020-07-28,436.8299865722656,438.260009765625,431.3299865722656,432.260009765625,432.260009765625,1463400
2020-07-29,435.1600036621094,440.4800109863281,435.0400085449219,436.29998779296875,436.29998779296875,1489300
2020-07-30,429.9800109863281,440.5,426.80999755859375,438.8800048828125,438.8800048828125,1449000
2020-07-31,441.9800109863281,444.44000244140625,434.79998779296875,444.32000732421875,444.32000732421875,2034000
2020-08-03,449.8399963378906,450.739990234375,442.2799987792969,447.9700012207031,447.9700012207031,2075200
2020-08-04,448.260009765625,449.0799865722656,440.70001220703125,446.9200134277344,446.9200134277344,2622600
2020-08-05,449.0899963378906,454.0400085449219,446.3500061035156,449.510009765625,449.510009765625,2353100
2020-08-06,451.3500061035156,464.3699951171875,449.1300048828125,464.1099853515625,464.1099853515625,2362000
2020-08-07,460.8699951171875,461.7900085449219,445.0899963378906,449.57000732421875,449.57000732421875,3289700
2020-08-10,450.3699951171875,451.1300048828125,436.5,443.2900085449219,443.2900085449219,1836800
2020-08-11,440.260009765625,444.4800109863281,431.5899963378906,435.2300109863281,435.2300109863281,1900200
2020-08-12,437.3699951171875,447.92999267578125,437.3699951171875,445.3599853515625,445.3599853515625,2223700
2020-08-13,446.07000732421875,455.8999938964844,446.07000732421875,450.0199890136719,450.0199890136719,2028000
2020-08-14,451.3900146484375,452.80999755859375,444.42999267578125,447.6000061035156,447.6000061035156,1111000
2020-08-17,450.0,456.1000061035156,449.20001220703125,451.5799865722656,451.5799865722656,1555700
2020-08-18,454.7900085449219,464.5,452.8399963378906,463.510009765625,463.510009765625,2097700
2020-08-19,464.2900085449219,468.1099853515625,457.5899963378906,462.010009765625,462.010009765625,2439200
2020-08-20,460.989990234375,479.79998779296875,458.8900146484375,478.4800109863281,478.4800109863281,2485000
2020-08-21,477.0899963378906,477.2799987792969,470.3399963378906,473.2200012207031,473.2200012207031,2645600
2020-08-24,478.1400146484375,480.0199890136719,469.5199890136719,476.29998779296875,476.29998779296875,1840500
2020-08-25,476.6700134277344,484.6499938964844,474.42999267578125,484.42999267578125,484.42999267578125,3967400
2020-08-26,496.95001220703125,533.7000122070312,492.2300109863281,528.489990234375,528.489990234375,7780300
2020-08-27,519.010009765625,523.3200073242188,504.4599914550781,510.32000732421875,510.32000732421875,3631800
2020-08-28,512.3300170898438,518.7999877929688,510.94000244140625,516.4400024414062,516.4400024414062,1926300
2020-08-31,513.8599853515625,516.72998046875,507.7699890136719,513.3900146484375,513.3900146484375,2346700
2020-09-01,515.0,528.5399780273438,514.47998046875,527.9500122070312,527.9500122070312,2404000
2020-09-02,536.25,536.8800048828125,521.4099731445312,533.7999877929688,533.7999877929688,2783400
2020-09-03,526.0399780273438,527.6300048828125,493.4200134277344,507.79998779296875,507.79998779296875,5837600
2020-09-04,504.6499938964844,511.3500061035156,471.7099914550781,491.94000244140625,491.94000244140625,3900300
2020-09-08,471.8900146484375,481.4800109863281,461.17999267578125,462.1300048828125,462.1300048828125,4533100
2020-09-09,473.9100036621094,483.489990234375,462.4800109863281,479.4599914550781,479.4599914550781,3312100
2020-09-10,491.1499938964844,501.8500061035156,473.5,476.260009765625,476.260009765625,4248100
2020-09-11,487.0799865722656,489.4100036621094,464.4800109863281,471.3500061035156,471.3500061035156,4414200
2020-09-14,484.989990234375,490.44000244140625,476.8699951171875,485.9100036621094,485.9100036621094,4463800
2020-09-15,493.739990234375,499.69000244140625,491.489990234375,497.6700134277344,497.6700134277344,5682400
2020-09-16,505.5,505.5,475.5,476.0,476.0,8462600
2020-09-17,464.44000244140625,475.1700134277344,460.5,474.29998779296875,474.29998779296875,4560800
2020-09-18,477.3999938964844,478.3399963378906,452.5199890136719,467.54998779296875,467.54998779296875,7182300
2020-09-21,460.30999755859375,475.8599853515625,456.7300109863281,475.6400146484375,475.6400146484375,3913700
2020-09-22,479.30999755859375,487.20001220703125,469.55999755859375,486.7799987792969,486.7799987792969,2629100
2020-09-23,486.8800048828125,488.0,468.2300109863281,470.3900146484375,470.3900146484375,2671300
2020-09-24,466.92999267578125,471.42999267578125,460.2699890136719,467.6700134277344,467.6700134277344,2838800
2020-09-25,469.2300109863281,481.5799865722656,466.010009765625,479.7799987792969,479.7799987792969,2541100
2020-09-28,487.9700012207031,489.3900146484375,481.17999267578125,488.510009765625,488.510009765625,2844800
2020-09-29,489.94000244140625,493.45001220703125,484.1700134277344,489.3299865722656,489.3299865722656,2030400
2020-09-30,488.1300048828125,497.239990234375,486.2200012207031,490.42999267578125,490.42999267578125,3508200
2020-10-01,497.42999267578125,501.5,495.760009765625,499.510009765625,499.510009765625,2264600
2020-10-02,487.989990234375,496.7799987792969,478.6400146484375,478.989990234375,478.989990234375,2780900
2020-10-05,483.25,486.69000244140625,478.989990234375,486.4700012207031,486.4700012207031,1984100
2020-10-06,485.0,491.510009765625,477.5,478.9800109863281,478.9800109863281,2041500
2020-10-07,484.3500061035156,493.9800109863281,481.42999267578125,493.1499938964844,493.1499938964844,2025800
2020-10-08,499.04998779296875,499.489990234375,487.55999755859375,490.8399963378906,490.8399963378906,1590700
2020-10-09,491.7699890136719,502.1700134277344,491.17999267578125,502.1600036621094,502.1600036621094,1853800
2020-10-12,508.260009765625,516.0,499.5400085449219,510.8900146484375,510.8900146484375,3149700
2020-10-13,512.1900024414062,519.5999755859375,511.8999938964844,514.3099975585938,514.3099975585938,2438100
2020-10-14,514.3400268554688,516.9500122070312,501.6000061035156,506.30999755859375,506.30999755859375,2032900
2020-10-15,499.260009765625,502.5,491.8500061035156,501.1499938964844,501.1499938964844,2042800
2020-10-16,504.0,510.3399963378906,500.70001220703125,502.82000732421875,502.82000732421875,2441200
2020-10-19,507.75,507.75,493.20001220703125,495.20001220703125,495.20001220703125,1931400
2020-10-20,495.25,500.1700134277344,491.9100036621094,494.5799865722656,494.5799865722656,1453900
2020-10-21,492.04998779296875,499.80999755859375,490.57000732421875,495.9599914550781,495.9599914550781,1369700
2020-10-22,496.7200012207031,496.8599853515625,479.3999938964844,483.6000061035156,483.6000061035156,2613700
2020-10-23,486.4100036621094,488.510009765625,479.510009765625,488.5,488.5,1899300
2020-10-26,480.8800048828125,488.7799987792969,470.1300048828125,475.20001220703125,475.20001220703125,2337400
2020-10-27,479.7799987792969,481.8900146484375,473.4700012207031,478.55999755859375,478.55999755859375,1896500
2020-10-28,469.1700134277344,470.9700012207031,455.8800048828125,456.9700012207031,456.9700012207031,2677300
2020-10-29,459.32000732421875,464.7300109863281,457.2799987792969,461.1099853515625,461.1099853515625,2125300
2020-10-30,458.32000732421875,459.5,442.510009765625,447.1000061035156,447.1000061035156,3127000
2020-11-02,451.0,456.19000244140625,438.94000244140625,444.94000244140625,444.94000244140625,2479000
2020-11-03,448.989990234375,457.8399963378906,445.6700134277344,454.0199890136719,454.0199890136719,1758600
2020-11-04,477.92999267578125,494.94000244140625,474.4700012207031,487.2300109863281,487.2300109863281,4524300
2020-11-05,499.2699890136719,502.5299987792969,489.79998779296875,496.4700012207031,496.4700012207031,2401000
2020-11-06,494.95001220703125,498.7200012207031,483.0,494.6300048828125,494.6300048828125,1956300
2020-11-09,494.70001220703125,499.4100036621094,470.760009765625,471.1400146484375,471.1400146484375,3625300
2020-11-10,466.7200012207031,468.010009765625,446.0,452.0,452.0,4920300
2020-11-11,458.489990234375,470.1199951171875,457.5,467.75,467.75,2634200
2020-11-12,473.489990234375,474.92999267578125,461.1499938964844,462.5799865722656,462.5799865722656,2115000
2020-11-13,467.45001220703125,470.6000061035156,459.0,469.3399963378906,469.3399963378906,2965600
2020-11-16,460.42999267578125,469.5299987792969,458.25,460.95001220703125,460.95001220703125,2522200
2020-11-17,461.6600036621094,469.9100036621094,460.0,467.95001220703125,467.95001220703125,2407600
2020-11-18,466.7099914550781,467.8999938964844,459.260009765625,459.4700012207031,459.4700012207031,2063200
2020-11-19,460.0,471.0400085449219,459.260009765625,466.4100036621094,466.4100036621094,3132700
2020-11-20,465.1600036621094,470.0,462.3599853515625,462.9200134277344,462.9200134277344,1849900
2020-11-23,464.6300048828125,467.0,456.1700134277344,460.6099853515625,460.6099853515625,2370000
2020-11-24,461.4100036621094,464.489990234375,456.67999267578125,462.70001220703125,462.70001220703125,2584900
2020-11-25,466.2900085449219,472.5299987792969,464.8500061035156,470.0799865722656,470.0799865722656,2634500
2020-11-27,476.8999938964844,482.4100036621094,474.8599853515625,477.0299987792969,477.0299987792969,1815500
2020-11-30,480.0,480.8599853515625,469.20001220703125,478.4700012207031,478.4700012207031,2787000
2020-12-01,482.010009765625,482.010009765625,471.6300048828125,479.1499938964844,479.1499938964844,2531100
2020-12-02,475.6700134277344,481.32000732421875,470.1199951171875,481.260009765625,481.260009765625,2107100
2020-12-03,482.2099914550781,492.80999755859375,481.5,484.2799987792969,484.2799987792969,3062700
2020-12-04,485.6700134277344,491.3900146484375,484.3599853515625,486.0,486.0,2749800
2020-12-07,487.0,499.2900085449219,487.0,492.25,492.25,3441700
2020-12-08,492.2900085449219,496.0400085449219,486.20001220703125,495.2799987792969,495.2799987792969,2175700
2020-12-09,496.0299987792969,497.0,479.260009765625,483.739990234375,483.739990234375,3449100
2020-12-10,483.739990234375,488.2900085449219,470.95001220703125,476.8699951171875,476.8699951171875,3922000
2020-12-11,475.9800109863281,478.8900146484375,468.82000732421875,475.9100036621094,475.9100036621094,3561300
2020-12-14,475.6099853515625,488.4100036621094,475.5,486.4200134277344,486.4200134277344,3945200
2020-12-15,489.04998779296875,489.5,480.5299987792969,482.6400146484375,482.6400146484375,2558600
2020-12-16,485.0,491.5,484.1099853515625,489.8999938964844,489.8999938964844,2555600
2020-12-17,493.0,496.989990234375,490.6300048828125,495.3599853515625,495.3599853515625,2178400
2020-12-18,497.6099853515625,504.07000732421875,493.57000732421875,502.95001220703125,502.95001220703125,4667400
2020-12-21,498.04998779296875,502.0,491.5,498.3900146484375,498.3900146484375,2412900
2020-12-22,498.3599853515625,506.9200134277344,495.8299865722656,504.1700134277344,504.1700134277344,1701500
2020-12-23,505.1300048828125,505.4599914550781,496.5899963378906,496.9100036621094,496.9100036621094,1428300
2020-12-24,499.1600036621094,503.010009765625,497.2799987792969,499.8599853515625,499.8599853515625,589200
2020-12-28,505.6099853515625,506.0400085449219,496.82000732421875,498.95001220703125,498.95001220703125,1515400
2020-12-29,501.1700134277344,505.3500061035156,499.739990234375,502.1099853515625,502.1099853515625,1434100
2020-12-30,503.04998779296875,504.3699951171875,496.3299865722656,497.45001220703125,497.45001220703125,1529900
2020-12-31,497.989990234375,500.6600036621094,494.8900146484375,500.1199951171875,500.1199951171875,1462100
2021-01-04,500.29998779296875,500.7900085449219,476.2799987792969,485.3399963378906,485.3399963378906,3612900
2021-01-05,485.8800048828125,486.0799865722656,479.20001220703125,485.69000244140625,485.69000244140625,2010100
2021-01-06,474.1000061035156,475.8699951171875,466.0,466.30999755859375,466.30999755859375,4156600
2021-01-07,471.0,479.6400146484375,468.25,477.739990234375,477.739990234375,2901200
2021-01-08,480.0,485.5400085449219,477.2099914550781,485.1000061035156,485.1000061035156,2266100
2021-01-11,481.989990234375,482.5899963378906,471.29998779296875,474.239990234375,474.239990234375,2382400
2021-01-12,474.4100036621094,475.0,464.0,471.6499938964844,471.6499938964844,2964900
2021-01-13,472.0,477.8500061035156,469.29998779296875,472.04998779296875,472.04998779296875,2105900
2021-01-14,472.4100036621094,473.54998779296875,462.20001220703125,463.2699890136719,463.2699890136719,3508300
2021-01-15,462.5,467.8800048828125,457.489990234375,458.0799865722656,458.0799865722656,3200400
2021-01-19,461.1700134277344,461.5899963378906,453.3399963378906,456.5,456.5,4419200
2021-01-20,462.7300109863281,472.3900146484375,458.7699890136719,469.7300109863281,469.7300109863281,3859000
2021-01-21,470.260009765625,474.69000244140625,466.1000061035156,472.0199890136719,472.0199890136719,2768700
2021-01-22,472.5,476.3500061035156,470.6099853515625,472.44000244140625,472.44000244140625,2534300
2021-01-25,474.510009765625,477.70001220703125,463.9800109863281,473.44000244140625,473.44000244140625,2697400
2021-01-26,473.7300109863281,477.2200012207031,467.760009765625,476.2799987792969,476.2799987792969,2363100
2021-01-27,470.989990234375,473.6700134277344,455.07000732421875,460.0,460.0,3586400
2021-01-28,459.07000732421875,475.0199890136719,459.07000732421875,465.6700134277344,465.6700134277344,3000700
2021-01-29,462.1700134277344,465.0,455.1099853515625,458.7699890136719,458.7699890136719,3061100
2021-02-01,462.2799987792969,474.79998779296875,459.82000732421875,470.0,470.0,2554800
2021-02-02,473.6499938964844,487.3699951171875,472.54998779296875,484.92999267578125,484.92999267578125,3022000
2021-02-03,487.0899963378906,488.8500061035156,479.1700134277344,481.9200134277344,481.9200134277344,2146900
2021-02-04,484.2200012207031,489.8800048828125,481.9200134277344,489.3800048828125,489.3800048828125,2005100
2021-02-05,490.9200134277344,495.1000061035156,488.0,492.1199951171875,492.1199951171875,1675000
2021-02-08,494.260009765625,497.8599853515625,489.2099914550781,493.760009765625,493.760009765625,1727000
2021-02-09,495.0,497.95001220703125,492.010009765625,496.04998779296875,496.04998779296875,1571500
2021-02-10,499.1700134277344,499.989990234375,490.2699890136719,492.6700134277344,492.6700134277344,1764500
2021-02-11,494.5299987792969,497.0,491.0799865722656,496.6199951171875,496.6199951171875,1609800
2021-02-12,495.1600036621094,499.3599853515625,491.760009765625,498.8399963378906,498.8399963378906,1450600
2021-02-16,500.0299987792969,506.510009765625,497.6000061035156,501.6400146484375,501.6400146484375,1845900
2021-02-17,495.4100036621094,495.54998779296875,485.510009765625,491.2300109863281,491.2300109863281,2112000
2021-02-18,486.32000732421875,489.79998779296875,480.0,488.3699951171875,488.3699951171875,1803200
2021-02-19,487.1600036621094,488.6499938964844,476.1000061035156,479.1199951171875,479.1199951171875,2720700
2021-02-22,470.4800109863281,472.1000061035156,466.6600036621094,467.3299865722656,467.3299865722656,2510500
2021-02-23,461.0199890136719,471.44000244140625,450.1199951171875,467.79998779296875,467.79998779296875,4164300
2021-02-24,463.489990234375,477.3500061035156,460.2900085449219,476.6199951171875,476.6199951171875,3390600
2021-02-25,471.239990234375,476.30999755859375,456.010009765625,459.1600036621094,459.1600036621094,3252500
2021-02-26,462.79998779296875,467.32000732421875,456.010009765625,459.6700134277344,459.6700134277344,3154500
2021-03-01,465.67999267578125,470.5,462.6499938964844,469.57000732421875,469.57000732421875,2358600
2021-03-02,473.0299987792969,473.79998779296875,463.4599914550781,466.5899963378906,466.5899963378906,2211000
2021-03-03,463.2200012207031,464.67999267578125,448.0899963378906,448.45001220703125,448.45001220703125,2808100
2021-03-04,446.45001220703125,457.5299987792969,437.6300048828125,439.05999755859375,439.05999755859375,4486400
2021-03-05,444.8800048828125,444.95001220703125,423.7099914550781,440.8299865722656,440.8299865722656,4615000
2021-03-08,439.760009765625,440.989990234375,420.7799987792969,421.20001220703125,421.20001220703125,3885100
2021-03-09,437.8399963378906,442.75,436.0,439.17999267578125,439.17999267578125,3926400
2021-03-10,445.7300109863281,448.4599914550781,436.82000732421875,437.010009765625,437.010009765625,2747300
2021-03-11,448.1400146484375,454.07000732421875,447.30999755859375,451.05999755859375,451.05999755859375,2762200
2021-03-12,443.45001220703125,445.8900146484375,438.6000061035156,444.29998779296875,444.29998779296875,2183100
2021-03-15,444.3999938964844,447.7900085449219,437.7699890136719,447.5899963378906,447.5899963378906,2508400
2021-03-16,452.010009765625,457.4100036621094,449.6700134277344,450.5400085449219,450.5400085449219,2618800
2021-03-17,445.44000244140625,453.94000244140625,441.0199890136719,451.010009765625,451.010009765625,2502700
2021-03-18,443.1600036621094,446.8599853515625,438.5,439.17999267578125,439.17999267578125,2931200
2021-03-19,439.17999267578125,444.5,438.1400146484375,441.5,441.5,3923800
2021-03-22,444.8599853515625,457.82000732421875,444.8599853515625,452.4100036621094,452.4100036621094,2944300
2021-03-23,457.3500061035156,466.8800048828125,456.4100036621094,460.20001220703125,460.20001220703125,5317000
2021-03-24,464.760009765625,465.6099853515625,448.3399963378906,451.510009765625,451.510009765625,5214100
2021-03-25,448.3299865722656,456.8699951171875,445.4100036621094,450.989990234375,450.989990234375,3201500
2021-03-26,450.25,469.7699890136719,449.04998779296875,469.0899963378906,469.0899963378906,3615900
2021-03-29,469.0299987792969,472.0,462.5,469.32000732421875,469.32000732421875,3141900
2021-03-30,462.5799865722656,469.0899963378906,461.5,465.4599914550781,465.4599914550781,2436300
2021-03-31,469.70001220703125,482.4100036621094,468.70001220703125,475.3699951171875,475.3699951171875,3155900
2021-04-01,483.1199951171875,487.0400085449219,480.7099914550781,483.3399963378906,483.3399963378906,2664700
2021-04-05,483.69000244140625,495.510009765625,480.5,491.6199951171875,491.6199951171875,2982500
2021-04-06,492.32000732421875,495.5899963378906,487.57000732421875,491.3399963378906,491.3399963378906,1878300
2021-04-07,492.9800109863281,494.8500061035156,487.8900146484375,493.4100036621094,493.4100036621094,1576800
2021-04-08,500.1600036621094,504.6000061035156,498.1400146484375,499.8399963378906,499.8399963378906,2026000
2021-04-09,498.3699951171875,504.44000244140625,492.6000061035156,504.0400085449219,504.0400085449219,1886900
2021-04-12,499.2900085449219,506.94000244140625,498.44000244140625,506.0299987792969,506.0299987792969,1584600
2021-04-13,506.8500061035156,517.260009765625,506.7799987792969,514.8599853515625,514.8599853515625,2195400
2021-04-14,514.0,517.780029296875,509.1300048828125,510.6300048828125,510.6300048828125,1956400
2021-04-15,515.6699829101562,524.5900268554688,515.0999755859375,523.25,523.25,2122300
2021-04-16,524.2100219726562,525.4400024414062,518.5499877929688,525.0800170898438,525.0800170898438,2031600
2021-04-19,523.1300048828125,524.0,514.4400024414062,516.1699829101562,516.1699829101562,1917700
2021-04-20,515.2899780273438,517.2899780273438,510.6000061035156,514.2100219726562,514.2100219726562,1677500
2021-04-21,515.02001953125,515.47998046875,509.54998779296875,512.3400268554688,512.3400268554688,1678100
2021-04-22,508.0799865722656,512.77001953125,504.05999755859375,507.2900085449219,507.2900085449219,2084600
2021-04-23,508.7900085449219,517.5,508.3999938964844,515.8400268554688,515.8400268554688,2257500
2021-04-26,513.5700073242188,516.3099975585938,510.25,515.7000122070312,515.7000122070312,1387500
2021-04-27,518.0,519.1599731445312,511.3500061035156,517.3200073242188,517.3200073242188,1944000
2021-04-28,515.239990234375,519.1300048828125,510.0199890136719,515.47998046875,515.47998046875,1472200
2021-04-29,518.1099853515625,520.4500122070312,510.6199951171875,516.0900268554688,516.0900268554688,1592500
2021-04-30,514.1300048828125,515.0499877929688,507.1499938964844,508.3399963378906,508.3399963378906,1950500
2021-05-03,510.9700012207031,511.739990234375,501.1199951171875,503.4599914550781,503.4599914550781,1458600
2021-05-04,499.4700012207031,499.4700012207031,484.8299865722656,490.70001220703125,490.70001220703125,2528900
2021-05-05,495.69000244140625,498.6300048828125,484.44000244140625,486.69000244140625,486.69000244140625,1875300
2021-05-06,485.6700134277344,485.6700134277344,475.9200134277344,483.6099853515625,483.6099853515625,2537100
2021-05-07,496.0,499.1499938964844,485.7799987792969,488.7300109863281,488.7300109863281,1632300
2021-05-10,487.5400085449219,489.0400085449219,478.6300048828125,479.3800048828125,479.3800048828125,1970900
2021-05-11,471.0299987792969,486.9100036621094,468.5,485.19000244140625,485.19000244140625,2293700
2021-05-12,477.19000244140625,480.989990234375,469.57000732421875,472.0899963378906,472.0899963378906,2399500
2021-05-13,478.010009765625,480.4599914550781,471.760009765625,474.1600036621094,474.1600036621094,1996500
2021-05-14,481.6300048828125,488.3299865722656,478.69000244140625,486.55999755859375,486.55999755859375,1857100
2021-05-17,487.0299987792969,487.8699951171875,478.1099853515625,482.739990234375,482.739990234375,1581000
2021-05-18,484.6300048828125,488.32000732421875,480.4599914550781,480.6199951171875,480.6199951171875,1395100
2021-05-19,473.0199890136719,480.8699951171875,472.0,480.4700012207031,480.4700012207031,2047500
2021-05-20,483.67999267578125,495.3599853515625,482.6099853515625,491.6700134277344,491.6700134277344,1991100
2021-05-21,494.19000244140625,496.2300109863281,487.1300048828125,488.07000732421875,488.07000732421875,1567800
2021-05-24,494.6400146484375,499.989990234375,492.010009765625,497.8299865722656,497.8299865722656,1846900
2021-05-25,499.0199890136719,505.6000061035156,498.8699951171875,505.0799865722656,505.0799865722656,2322500
2021-05-26,506.2699890136719,509.5,504.6300048828125,506.9800109863281,506.9800109863281,1695600
2021-05-27,505.0,505.0,497.45001220703125,498.2799987792969,498.2799987792969,2957300
2021-05-28,506.0799865722656,511.3699951171875,504.19000244140625,504.5799865722656,504.5799865722656,1924800
2021-06-01,504.5400085449219,506.0,492.30999755859375,495.9100036621094,495.9100036621094,2189000
2021-06-02,495.17999267578125,501.82000732421875,493.0899963378906,495.7699890136719,495.7699890136719,1761300
2021-06-03,492.3999938964844,496.760009765625,487.3399963378906,493.1400146484375,493.1400146484375,1539100
2021-06-04,498.7300109863281,506.5,497.7200012207031,504.5,504.5,1644200
2021-06-07,504.989990234375,509.7799987792969,502.0,509.4700012207031,509.4700012207031,1768500
2021-06-08,511.1499938964844,516.2899780273438,508.07000732421875,509.20001220703125,509.20001220703125,1747800
2021-06-09,513.989990234375,518.3200073242188,512.47998046875,514.6799926757812,514.6799926757812,1702400
2021-06-10,513.989990234375,536.4099731445312,513.010009765625,535.52001953125,535.52001953125,3152400
2021-06-11,529.75,541.8499755859375,529.75,541.260009765625,541.260009765625,2871300
2021-06-14,545.0399780273438,561.3599853515625,543.25,556.9500122070312,556.9500122070312,3522600
2021-06-15,554.989990234375,555.0,547.22998046875,548.4600219726562,548.4600219726562,2424800
2021-06-16,548.4600219726562,553.989990234375,535.719970703125,543.3300170898438,543.3300170898438,2842000
2021-06-17,539.989990234375,552.719970703125,538.75,551.3599853515625,551.3599853515625,3566400
2021-06-18,569.9600219726562,570.0,556.3900146484375,565.5900268554688,565.5900268554688,6762000
2021-06-21,565.989990234375,570.1900024414062,560.3499755859375,567.3499755859375,567.3499755859375,2625900
2021-06-22,568.510009765625,576.3099975585938,567.0,575.739990234375,575.739990234375,2370400
2021-06-23,577.989990234375,579.7999877929688,570.7100219726562,574.22998046875,574.22998046875,1616700
2021-06-24,575.9000244140625,580.969970703125,574.9600219726562,578.260009765625,578.260009765625,1835000
2021-06-25,578.6400146484375,582.0,577.0599975585938,579.6599731445312,579.6599731445312,2133500
2021-06-28,582.7100219726562,589.4099731445312,581.0,588.7999877929688,588.7999877929688,1714000
2021-06-29,586.780029296875,591.3400268554688,583.9000244140625,590.75,590.75,1204800
2021-06-30,590.75,592.239990234375,585.0,585.6400146484375,585.6400146484375,1704200
2021-07-01,583.3300170898438,587.780029296875,581.3499755859375,584.72998046875,584.72998046875,1646100
2021-07-02,588.6699829101562,594.0800170898438,587.9600219726562,593.0700073242188,593.0700073242188,1744600
2021-07-06,595.8699951171875,600.6599731445312,592.47998046875,596.9000244140625,596.9000244140625,1657400
2021-07-07,600.0,607.6699829101562,597.4000244140625,605.77001953125,605.77001953125,2022500
2021-07-08,595.6400146484375,607.2999877929688,593.3300170898438,605.9500122070312,605.9500122070312,1846600
2021-07-09,601.4299926757812,605.9500122070312,597.4400024414062,604.5,604.5,2145200
2021-07-12,606.0,607.4199829101562,596.47998046875,600.2000122070312,600.2000122070312,1696200
2021-07-13,600.5599975585938,609.3300170898438,598.4199829101562,605.010009765625,605.010009765625,1435600
2021-07-14,608.1400146484375,611.2999877929688,604.010009765625,608.8300170898438,608.8300170898438,1376900
2021-07-15,608.4000244140625,609.9500122070312,602.6500244140625,606.1699829101562,606.1699829101562,1618100
2021-07-16,608.7100219726562,611.6199951171875,603.6599731445312,606.0999755859375,606.0999755859375,1249700
2021-07-19,602.75,610.6900024414062,598.1400146484375,602.0499877929688,602.0499877929688,2046600
2021-07-20,605.3900146484375,612.75,598.47998046875,608.719970703125,608.719970703125,1675700
2021-07-21,605.719970703125,612.5800170898438,603.3200073242188,612.260009765625,612.260009765625,1381000
2021-07-22,614.5800170898438,623.9500122070312,614.5800170898438,623.6799926757812,623.6799926757812,1477900
2021-07-23,625.760009765625,631.6400146484375,622.0,625.8699951171875,625.8699951171875,2030400
2021-07-26,624.1799926757812,625.8699951171875,619.72998046875,620.7999877929688,620.7999877929688,1389800
2021-07-27,621.0,623.9199829101562,610.6400146484375,618.280029296875,618.280029296875,1540300
2021-07-28,620.989990234375,626.0,617.5700073242188,620.9199829101562,620.9199829101562,1468100
2021-07-29,617.0399780273438,625.6699829101562,617.0399780273438,621.7000122070312,621.7000122070312,1068900
2021-07-30,619.030029296875,622.7999877929688,617.2899780273438,621.6300048828125,621.6300048828125,1403400
2021-08-02,625.8699951171875,627.5999755859375,612.9299926757812,618.75,618.75,1466800
2021-08-03,620.22998046875,624.7000122070312,614.0,621.280029296875,621.280029296875,1067300
2021-08-04,622.469970703125,627.0800170898438,617.6199951171875,625.6799926757812,625.6799926757812,1306800
2021-08-05,626.989990234375,632.469970703125,623.0,632.0800170898438,632.0800170898438,1158200
2021-08-06,629.27001953125,631.8400268554688,625.1699829101562,631.3800048828125,631.3800048828125,1127700
2021-08-09,634.97998046875,634.97998046875,626.9199829101562,629.219970703125,629.219970703125,1118900
2021-08-10,630.47998046875,633.2999877929688,620.5999755859375,621.739990234375,621.739990234375,1540100
2021-08-11,623.760009765625,627.4199829101562,621.6500244140625,626.030029296875,626.030029296875,1328300
2021-08-12,626.0,636.6400146484375,624.0399780273438,634.3499755859375,634.3499755859375,1163100
2021-08-13,634.489990234375,638.4299926757812,632.3499755859375,637.3099975585938,637.3099975585938,932100
2021-08-16,637.030029296875,638.02001953125,628.1900024414062,636.9400024414062,636.9400024414062,1105500
2021-08-17,636.5499877929688,637.0,630.219970703125,635.010009765625,635.010009765625,1346300
2021-08-18,632.7999877929688,637.1400146484375,626.0499877929688,626.77001953125,626.77001953125,1386500
2021-08-19,624.8800048828125,642.5499877929688,623.6300048828125,637.6599731445312,637.6599731445312,1693700
2021-08-20,639.8400268554688,652.0,634.530029296875,647.3400268554688,647.3400268554688,1432400
2021-08-23,645.8699951171875,658.5,645.52001953125,656.8599853515625,656.8599853515625,1652400
2021-08-24,659.1400146484375,660.0,653.4000244140625,657.239990234375,657.239990234375,866400
2021-08-25,658.6099853515625,661.0599975585938,651.6400146484375,656.7999877929688,656.7999877929688,1047900
2021-08-26,653.5900268554688,657.9099731445312,649.3499755859375,652.3900146484375,652.3900146484375,1619200
2021-08-27,652.52001953125,662.6099853515625,651.8599853515625,658.52001953125,658.52001953125,1142300
2021-08-30,659.780029296875,667.6699829101562,659.780029296875,665.989990234375,665.989990234375,1341500
2021-08-31,667.9000244140625,667.9000244140625,660.4600219726562,663.7000122070312,663.7000122070312,1877800
2021-09-01,664.510009765625,668.9600219726562,662.0,665.8900146484375,665.8900146484375,1261200
2021-09-02,669.8200073242188,669.8499755859375,661.6699829101562,664.6400146484375,664.6400146484375,1402400
2021-09-03,664.4299926757812,673.8800048828125,664.2999877929688,666.5900268554688,666.5900268554688,1640300
2021-09-07,667.3499755859375,668.8699951171875,656.5499877929688,661.3900146484375,661.3900146484375,1382300
2021-09-08,660.1500244140625,664.0800170898438,657.0999755859375,663.219970703125,663.219970703125,1367700
2021-09-09,664.8400268554688,667.4600219726562,659.9299926757812,661.6799926757812,661.6799926757812,1110200
2021-09-10,666.1799926757812,668.8699951171875,658.2000122070312,658.9400024414062,658.9400024414062,1204200
2021-09-13,663.0399780273438,663.5999755859375,640.239990234375,645.1500244140625,645.1500244140625,2242500
2021-09-14,646.0,649.5800170898438,642.4600219726562,645.010009765625,645.010009765625,2150200
2021-09-15,652.3200073242188,663.3099975585938,650.97998046875,661.0800170898438,661.0800170898438,2009300
2021-09-16,657.530029296875,666.469970703125,654.7100219726562,665.1099853515625,665.1099853515625,2046100
2021-09-17,663.2100219726562,665.0,652.0399780273438,654.47998046875,654.47998046875,3553200
2021-09-20,646.0399780273438,653.9299926757812,633.0499877929688,641.2899780273438,641.2899780273438,2637400
2021-09-21,646.8800048828125,650.9500122070312,640.2999877929688,645.8900146484375,645.8900146484375,2449300
2021-09-22,624.7899780273438,628.9400024414062,615.0599975585938,626.0800170898438,626.0800170898438,5689600
2021-09-23,632.2899780273438,633.8200073242188,627.02001953125,630.8400268554688,630.8400268554688,2985500
2021-09-24,628.0,629.030029296875,618.219970703125,622.7100219726562,622.7100219726562,2809000
2021-09-27,615.7999877929688,616.6599731445312,602.72998046875,603.6500244140625,603.6500244140625,4152200
2021-09-28,596.3099975585938,596.3099975585938,578.3300170898438,578.77001953125,578.77001953125,5108900
2021-09-29,585.4500122070312,586.5499877929688,576.0700073242188,577.7000122070312,577.7000122070312,2726800
2021-09-30,580.6400146484375,586.1900024414062,573.239990234375,575.719970703125,575.719970703125,2743600
2021-10-01,577.52001953125,581.469970703125,568.6099853515625,577.469970703125,577.469970703125,2915300
2021-10-04,574.5900268554688,576.7999877929688,552.1400146484375,558.489990234375,558.489990234375,3977000
2021-10-05,563.9099731445312,570.2899780273438,559.2100219726562,566.7000122070312,566.7000122070312,2337800
2021-10-06,561.239990234375,572.1599731445312,560.2100219726562,570.3099975585938,570.3099975585938,2043200
2021-10-07,578.4600219726562,586.1500244140625,576.1900024414062,578.9600219726562,578.9600219726562,2648500
2021-10-08,581.2999877929688,583.6099853515625,575.52001953125,576.8599853515625,576.8599853515625,2050700
2021-10-11,574.5,582.280029296875,571.5,573.0700073242188,573.0700073242188,1410600
2021-10-12,579.1599731445312,584.219970703125,574.4199829101562,580.6900024414062,580.6900024414062,1740200
2021-10-13,585.260009765625,593.5399780273438,582.6599731445312,591.1199951171875,591.1199951171875,2142300
2021-10-14,600.0,609.4400024414062,596.969970703125,607.510009765625,607.510009765625,2500900
2021-10-15,611.6900024414062,612.25,607.5499877929688,610.0900268554688,610.0900268554688,1959700
2021-10-18,610.6500244140625,623.469970703125,607.5700073242188,622.8300170898438,622.8300170898438,1905100
2021-10-19,625.260009765625,639.3900146484375,625.260009765625,636.0700073242188,636.0700073242188,2470000
2021-10-20,639.280029296875,641.2899780273438,630.1699829101562,632.3699951171875,632.3699951171875,1497200
2021-10-21,632.0,639.1699829101562,629.0,638.6599731445312,638.6599731445312,1586600
2021-10-22,640.4299926757812,644.4299926757812,634.4500122070312,643.5800170898438,643.5800170898438,1786500
2021-10-25,644.469970703125,649.6199951171875,639.0700073242188,646.969970703125,646.969970703125,1629400
2021-10-26,650.9099731445312,659.1900024414062,642.0999755859375,642.5,642.5,2154000
2021-10-27,644.47998046875,648.8099975585938,639.8099975585938,640.0800170898438,640.0800170898438,1629900
2021-10-28,638.0,642.489990234375,633.27001953125,639.280029296875,639.280029296875,2085000
2021-10-29,637.77001953125,651.3099975585938,637.0,650.3599853515625,650.3599853515625,1927700
2021-11-01,651.0499877929688,654.0,634.780029296875,640.2000122070312,640.2000122070312,2215800
2021-11-02,641.1199951171875,647.739990234375,639.22998046875,640.4000244140625,640.4000244140625,1770000
2021-11-03,645.52001953125,656.5,640.0,655.1799926757812,655.1799926757812,1970700
2021-11-04,659.4400024414062,676.0800170898438,657.75,674.0800170898438,674.0800170898438,2480600
2021-11-05,676.739990234375,677.760009765625,661.1099853515625,662.719970703125,662.719970703125,2517100
2021-11-08,666.5599975585938,668.25,661.4000244140625,666.02001953125,666.02001953125,1497200
2021-11-09,667.6900024414062,669.6599731445312,663.0,667.9199829101562,667.9199829101562,1128000
2021-11-10,663.2000122070312,665.8099975585938,645.8599853515625,647.5,647.5,2038200
2021-11-11,649.6099853515625,652.5700073242188,642.0999755859375,643.1699829101562,643.1699829101562,1271100
2021-11-12,649.010009765625,658.469970703125,647.1599731445312,657.5999755859375,657.5999755859375,1286500
2021-11-15,658.3699951171875,663.6699829101562,655.1900024414062,659.72998046875,659.72998046875,1077600
2021-11-16,659.1400146484375,673.739990234375,658.989990234375,671.030029296875,671.030029296875,1422000
2021-11-17,671.760009765625,672.739990234375,662.8400268554688,670.6699829101562,670.6699829101562,1221900
2021-11-18,670.6199951171875,676.5499877929688,665.0800170898438,670.9600219726562,670.9600219726562,1493800
2021-11-19,681.260009765625,699.5,678.9099731445312,688.3699951171875,688.3699951171875,3090900
2021-11-22,696.280029296875,699.5399780273438,672.6599731445312,673.5700073242188,673.5700073242188,2284700
2021-11-23,662.7000122070312,667.5700073242188,648.6099853515625,665.1599731445312,665.1599731445312,2502800
2021-11-24,655.8300170898438,668.8699951171875,647.1400146484375,668.3200073242188,668.3200073242188,2426800
2021-11-26,670.25,684.0,659.6799926757812,662.0999755859375,662.0999755859375,2204000
2021-11-29,668.0,691.3599853515625,665.77001953125,687.489990234375,687.489990234375,2728800
2021-11-30,687.219970703125,694.8900146484375,667.8300170898438,669.8499755859375,669.8499755859375,4703600
2021-12-01,676.0,678.780029296875,656.280029296875,657.4099731445312,657.4099731445312,2831800
2021-12-02,655.9500122070312,674.8499755859375,653.6199951171875,671.8800048828125,671.8800048828125,2675400
2021-12-03,658.0999755859375,662.0900268554688,604.2999877929688,616.530029296875,616.530029296875,6740400
2021-12-06,617.469970703125,625.9000244140625,605.72998046875,622.0399780273438,622.0399780273438,3170000
2021-12-07,644.1900024414062,655.219970703125,640.0499877929688,649.9600219726562,649.9600219726562,3943500