Volt/voltron/data/ALGN.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,298.05999755859375,303.29998779296875,293.92999267578125,298.1400146484375,298.1400146484375,796300
2020-07-27,296.3999938964844,309.4599914550781,294.57000732421875,308.75,308.75,649300
2020-07-28,307.8699951171875,308.4700012207031,299.05999755859375,299.1099853515625,299.1099853515625,448500
2020-07-29,299.07000732421875,306.489990234375,299.07000732421875,300.239990234375,300.239990234375,816900
2020-07-30,296.8299865722656,296.8299865722656,289.7300109863281,296.1300048828125,296.1300048828125,755000
2020-07-31,297.42999267578125,297.6000061035156,288.5299987792969,293.82000732421875,293.82000732421875,579000
2020-08-03,296.010009765625,297.75,287.0,287.3599853515625,287.3599853515625,627400
2020-08-04,286.6499938964844,289.2900085449219,279.8299865722656,288.2699890136719,288.2699890136719,824700
2020-08-05,289.70001220703125,299.6600036621094,287.2300109863281,298.510009765625,298.510009765625,719800
2020-08-06,294.5199890136719,301.8999938964844,292.3399963378906,301.79998779296875,301.79998779296875,633000
2020-08-07,301.1000061035156,309.1000061035156,299.989990234375,305.80999755859375,305.80999755859375,818600
2020-08-10,305.3699951171875,307.2099914550781,298.8599853515625,302.8999938964844,302.8999938964844,552000
2020-08-11,304.95001220703125,311.42999267578125,302.6000061035156,304.1300048828125,304.1300048828125,699900
2020-08-12,306.2699890136719,309.75,303.8800048828125,307.9800109863281,307.9800109863281,360600
2020-08-13,308.55999755859375,316.2799987792969,306.989990234375,312.2200012207031,312.2200012207031,443600
2020-08-14,311.010009765625,312.8900146484375,305.7099914550781,306.9599914550781,306.9599914550781,334100
2020-08-17,310.6700134277344,314.8900146484375,308.82000732421875,309.5199890136719,309.5199890136719,590200
2020-08-18,310.8699951171875,311.0,304.5799865722656,306.07000732421875,306.07000732421875,431200
2020-08-19,307.4800109863281,308.45001220703125,301.07000732421875,301.510009765625,301.510009765625,398200
2020-08-20,300.0,302.1000061035156,295.2300109863281,297.25,297.25,449200
2020-08-21,296.2699890136719,299.8399963378906,293.6300048828125,294.2900085449219,294.2900085449219,464000
2020-08-24,297.30999755859375,303.3500061035156,293.1300048828125,295.0799865722656,295.0799865722656,624300
2020-08-25,296.0299987792969,297.2699890136719,289.5199890136719,296.67999267578125,296.67999267578125,580500
2020-08-26,294.1199951171875,301.92999267578125,291.2300109863281,300.70001220703125,300.70001220703125,673800
2020-08-27,300.2699890136719,310.3500061035156,299.260009765625,305.6400146484375,305.6400146484375,739000
2020-08-28,306.0,306.239990234375,299.79998779296875,300.5799865722656,300.5799865722656,418700
2020-08-31,300.2099914550781,300.94000244140625,295.0299987792969,296.9800109863281,296.9800109863281,575000
2020-09-01,297.1000061035156,307.25,293.3299865722656,305.42999267578125,305.42999267578125,714000
2020-09-02,307.7200012207031,324.8800048828125,306.6400146484375,324.42999267578125,324.42999267578125,870900
2020-09-03,324.45001220703125,325.0,310.67999267578125,314.5199890136719,314.5199890136719,810700
2020-09-04,318.0,318.0,299.3299865722656,309.0,309.0,837500
2020-09-08,299.989990234375,313.80999755859375,299.0299987792969,309.2200012207031,309.2200012207031,916300
2020-09-09,310.07000732421875,328.8399963378906,310.07000732421875,323.9200134277344,323.9200134277344,946100
2020-09-10,324.05999755859375,333.07000732421875,324.0,327.95001220703125,327.95001220703125,1093200
2020-09-11,328.95001220703125,333.0,314.0,317.6600036621094,317.6600036621094,746200
2020-09-14,319.489990234375,326.6000061035156,319.489990234375,323.4599914550781,323.4599914550781,454100
2020-09-15,326.92999267578125,339.7300109863281,324.7300109863281,335.239990234375,335.239990234375,796000
2020-09-16,338.2300109863281,340.2900085449219,328.739990234375,329.8599853515625,329.8599853515625,610600
2020-09-17,323.3699951171875,329.260009765625,319.0199890136719,328.0299987792969,328.0299987792969,620500
2020-09-18,329.6000061035156,333.1300048828125,314.9700012207031,320.9700012207031,320.9700012207031,909200
2020-09-21,314.7900085449219,322.55999755859375,302.0400085449219,322.29998779296875,322.29998779296875,642600
2020-09-22,326.760009765625,327.0199890136719,313.9800109863281,322.57000732421875,322.57000732421875,492700
2020-09-23,322.0400085449219,325.0,307.3800048828125,308.32000732421875,308.32000732421875,578800
2020-09-24,306.1499938964844,316.42999267578125,297.44000244140625,311.8800048828125,311.8800048828125,734200
2020-09-25,310.0299987792969,320.95001220703125,307.1700134277344,317.92999267578125,317.92999267578125,479800
2020-09-28,324.92999267578125,328.7799987792969,320.989990234375,322.8599853515625,322.8599853515625,522100
2020-09-29,323.8999938964844,328.9200134277344,320.0,320.1700134277344,320.1700134277344,452400
2020-09-30,322.55999755859375,332.8800048828125,320.2900085449219,327.3599853515625,327.3599853515625,687000
2020-10-01,333.6400146484375,333.6400146484375,313.8599853515625,317.6099853515625,317.6099853515625,856900
2020-10-02,312.0199890136719,319.1300048828125,310.0299987792969,314.8900146484375,314.8900146484375,544600
2020-10-05,317.6300048828125,320.30999755859375,312.7200012207031,319.510009765625,319.510009765625,645800
2020-10-06,322.19000244140625,327.9100036621094,315.239990234375,316.0799865722656,316.0799865722656,499400
2020-10-07,320.3999938964844,327.0899963378906,320.3999938964844,323.6199951171875,323.6199951171875,488400
2020-10-08,325.5899963378906,328.55999755859375,321.8599853515625,327.57000732421875,327.57000732421875,346100
2020-10-09,331.3900146484375,331.8599853515625,325.17999267578125,328.6400146484375,328.6400146484375,384200
2020-10-12,334.989990234375,339.7699890136719,330.8999938964844,335.75,335.75,603800
2020-10-13,334.4800109863281,336.260009765625,329.0199890136719,330.82000732421875,330.82000732421875,525000
2020-10-14,333.5299987792969,337.20001220703125,328.3900146484375,333.1000061035156,333.1000061035156,555500
2020-10-15,330.1099853515625,338.1199951171875,330.0,336.6700134277344,336.6700134277344,616500
2020-10-16,338.8900146484375,343.0,335.0799865722656,336.5199890136719,336.5199890136719,548800
2020-10-19,339.0,343.2099914550781,322.8699951171875,326.8399963378906,326.8399963378906,660500
2020-10-20,330.1400146484375,339.67999267578125,327.9100036621094,334.6000061035156,334.6000061035156,565300
2020-10-21,334.20001220703125,338.67999267578125,328.9700012207031,335.80999755859375,335.80999755859375,892600
2020-10-22,424.32000732421875,459.0,424.0,453.2300109863281,453.2300109863281,5114700
2020-10-23,451.3399963378906,470.42999267578125,444.7699890136719,469.55999755859375,469.55999755859375,1959900
2020-10-26,462.7300109863281,475.3699951171875,447.92999267578125,454.510009765625,454.510009765625,1641100
2020-10-27,455.3500061035156,469.9100036621094,450.9200134277344,455.0899963378906,455.0899963378906,803000
2020-10-28,447.80999755859375,450.4800109863281,439.0,439.510009765625,439.510009765625,801800
2020-10-29,436.6000061035156,442.8599853515625,428.8800048828125,436.57000732421875,436.57000732421875,774500
2020-10-30,432.0,435.8999938964844,417.3599853515625,426.0799865722656,426.0799865722656,767500
2020-11-02,432.1000061035156,458.44000244140625,430.3699951171875,458.44000244140625,458.44000244140625,1247300
2020-11-03,460.2300109863281,465.6600036621094,453.1600036621094,465.010009765625,465.010009765625,799500
2020-11-04,472.2300109863281,484.5,471.010009765625,483.4599914550781,483.4599914550781,960200
2020-11-05,486.4700012207031,498.6700134277344,486.4700012207031,491.9100036621094,491.9100036621094,890800
2020-11-06,490.45001220703125,491.5,476.1199951171875,477.8500061035156,477.8500061035156,664400
2020-11-09,501.0,507.04998779296875,476.7900085449219,476.989990234375,476.989990234375,957200
2020-11-10,484.4800109863281,484.4800109863281,457.6099853515625,464.32000732421875,464.32000732421875,742100
2020-11-11,464.70001220703125,469.5899963378906,456.4800109863281,461.7799987792969,461.7799987792969,543900
2020-11-12,455.7200012207031,464.8500061035156,449.0299987792969,452.760009765625,452.760009765625,621500
2020-11-13,455.7699890136719,461.1700134277344,452.25,457.260009765625,457.260009765625,421500
2020-11-16,463.239990234375,466.75,450.8900146484375,457.1700134277344,457.1700134277344,481000
2020-11-17,452.0,456.4100036621094,444.75,451.3800048828125,451.3800048828125,516500
2020-11-18,449.05999755859375,455.1499938964844,442.8699951171875,444.6099853515625,444.6099853515625,509100
2020-11-19,443.5400085449219,447.1400146484375,439.7099914550781,441.3500061035156,441.3500061035156,408900
2020-11-20,443.3900146484375,452.57000732421875,439.8599853515625,446.45001220703125,446.45001220703125,560100
2020-11-23,452.1499938964844,479.5400085449219,449.4700012207031,476.5799865722656,476.5799865722656,814600
2020-11-24,483.010009765625,486.0,465.4599914550781,475.1000061035156,475.1000061035156,633900
2020-11-25,470.69000244140625,474.6099853515625,465.760009765625,473.69000244140625,473.69000244140625,415800
2020-11-27,470.9200134277344,477.1700134277344,468.1400146484375,475.5,475.5,249800
2020-11-30,472.3999938964844,483.8800048828125,471.30999755859375,481.2900085449219,481.2900085449219,1113800
2020-12-01,487.4599914550781,508.9599914550781,485.6000061035156,500.1000061035156,500.1000061035156,1162100
2020-12-02,496.57000732421875,507.6400146484375,491.7900085449219,505.4800109863281,505.4800109863281,553200
2020-12-03,506.239990234375,516.2899780273438,505.30999755859375,511.0,511.0,583500
2020-12-04,511.9599914550781,524.8800048828125,510.32000732421875,521.719970703125,521.719970703125,635200
2020-12-07,521.9000244140625,524.6099853515625,515.5,517.7100219726562,517.7100219726562,533100
2020-12-08,516.75,518.1699829101562,509.2699890136719,515.760009765625,515.760009765625,458100
2020-12-09,516.239990234375,520.8800048828125,507.30999755859375,509.010009765625,509.010009765625,463500
2020-12-10,506.8900146484375,511.32000732421875,499.57000732421875,508.3900146484375,508.3900146484375,376700
2020-12-11,507.0,509.5,498.260009765625,507.0799865722656,507.0799865722656,305900
2020-12-14,510.8999938964844,522.3400268554688,502.30999755859375,504.30999755859375,504.30999755859375,426900
2020-12-15,511.79998779296875,519.0599975585938,502.6000061035156,516.2999877929688,516.2999877929688,347300
2020-12-16,511.0799865722656,520.3800048828125,510.2699890136719,516.3400268554688,516.3400268554688,399300
2020-12-17,522.0,527.25,516.9500122070312,526.719970703125,526.719970703125,535900
2020-12-18,533.010009765625,535.0,521.6500244140625,529.9199829101562,529.9199829101562,896700
2020-12-21,518.0900268554688,531.5999755859375,513.3400268554688,530.7100219726562,530.7100219726562,449500
2020-12-22,531.989990234375,536.5999755859375,527.5999755859375,536.5900268554688,536.5900268554688,435600
2020-12-23,540.52001953125,543.6500244140625,524.989990234375,525.0,525.0,308200
2020-12-24,528.1400146484375,529.2100219726562,521.1300048828125,528.030029296875,528.030029296875,163700
2020-12-28,532.3200073242188,532.739990234375,518.8400268554688,520.8599853515625,520.8599853515625,246900
2020-12-29,524.9199829101562,525.77001953125,512.7999877929688,520.4500122070312,520.4500122070312,223700
2020-12-30,522.2899780273438,527.969970703125,519.75,524.3200073242188,524.3200073242188,250200
2020-12-31,526.8699951171875,535.4000244140625,523.3300170898438,534.3800048828125,534.3800048828125,320900
2021-01-04,549.6099853515625,560.0,519.7000122070312,526.4600219726562,526.4600219726562,602400
2021-01-05,526.969970703125,544.0700073242188,526.77001953125,543.6500244140625,543.6500244140625,344800
2021-01-06,534.3300170898438,546.47998046875,531.4600219726562,540.3900146484375,540.3900146484375,429000
2021-01-07,547.780029296875,561.3499755859375,544.27001953125,558.3599853515625,558.3599853515625,513900
2021-01-08,561.6300048828125,579.5,559.0,570.530029296875,570.530029296875,464200
2021-01-11,565.010009765625,566.0999755859375,551.8300170898438,557.0399780273438,557.0399780273438,351800
2021-01-12,552.3400268554688,562.3900146484375,548.4099731445312,552.8800048828125,552.8800048828125,329000
2021-01-13,551.260009765625,553.760009765625,543.9099731445312,551.1400146484375,551.1400146484375,322000
2021-01-14,546.510009765625,561.1199951171875,543.010009765625,554.6400146484375,554.6400146484375,304700
2021-01-15,553.1900024414062,569.6599731445312,548.0,567.22998046875,567.22998046875,551700
2021-01-19,574.719970703125,574.719970703125,545.0800170898438,557.4099731445312,557.4099731445312,606900
2021-01-20,568.8400268554688,575.9199829101562,560.0700073242188,564.3699951171875,564.3699951171875,401800
2021-01-21,563.969970703125,565.3200073242188,543.3200073242188,543.8099975585938,543.8099975585938,402600
2021-01-22,546.8499755859375,546.8499755859375,531.1699829101562,534.0800170898438,534.0800170898438,690700
2021-01-25,533.3900146484375,540.739990234375,510.1099853515625,539.469970703125,539.469970703125,568800
2021-01-26,541.27001953125,545.0,530.0599975585938,535.0999755859375,535.0999755859375,469400
2021-01-27,519.3300170898438,527.6900024414062,507.7699890136719,509.6400146484375,509.6400146484375,859100
2021-01-28,509.3599853515625,547.5700073242188,509.3599853515625,536.5800170898438,536.5800170898438,681500
2021-01-29,525.1599731445312,530.5399780273438,517.5399780273438,525.3800048828125,525.3800048828125,686200
2021-02-01,539.9299926757812,544.75,527.02001953125,543.0499877929688,543.0499877929688,538500
2021-02-02,551.780029296875,567.8300170898438,548.010009765625,557.77001953125,557.77001953125,790900
2021-02-03,557.489990234375,557.489990234375,541.1699829101562,546.1799926757812,546.1799926757812,756300
2021-02-04,607.5,634.4600219726562,600.9500122070312,615.1599731445312,615.1599731445312,1758800
2021-02-05,622.0900268554688,624.5399780273438,614.010009765625,620.4500122070312,620.4500122070312,656500
2021-02-08,622.1900024414062,630.0399780273438,595.780029296875,602.4400024414062,602.4400024414062,618300
2021-02-09,601.3900146484375,618.8400268554688,601.3900146484375,615.0,615.0,426900
2021-02-10,618.0700073242188,618.0700073242188,598.2100219726562,605.780029296875,605.780029296875,454100
2021-02-11,611.77001953125,611.77001953125,591.1500244140625,599.0,599.0,469200
2021-02-12,601.8599853515625,609.989990234375,595.1599731445312,609.5800170898438,609.5800170898438,394900
2021-02-16,612.6900024414062,615.760009765625,604.0700073242188,614.2100219726562,614.2100219726562,404600
2021-02-17,603.6699829101562,611.9600219726562,589.0,599.530029296875,599.530029296875,398300
2021-02-18,596.0700073242188,600.0900268554688,584.5499877929688,594.989990234375,594.989990234375,288100
2021-02-19,595.9099731445312,601.9299926757812,593.1500244140625,599.25,599.25,372400
2021-02-22,590.3699951171875,596.8900146484375,578.1199951171875,579.5399780273438,579.5399780273438,616200
2021-02-23,563.280029296875,572.6099853515625,552.9099731445312,567.8099975585938,567.8099975585938,816200
2021-02-24,560.1300048828125,577.4400024414062,553.8499755859375,573.260009765625,573.260009765625,647500
2021-02-25,578.8699951171875,581.6699829101562,547.72998046875,556.1099853515625,556.1099853515625,810700
2021-02-26,561.4600219726562,574.97998046875,554.2000122070312,567.1099853515625,567.1099853515625,1105600
2021-03-01,567.5700073242188,577.7999877929688,557.7899780273438,565.1099853515625,565.1099853515625,1015900
2021-03-02,565.0,576.3499755859375,558.0,563.2100219726562,563.2100219726562,933300
2021-03-03,559.0,560.0,525.77001953125,527.4299926757812,527.4299926757812,832000
2021-03-04,523.7000122070312,535.2100219726562,510.0,520.4500122070312,520.4500122070312,1053500
2021-03-05,525.0,539.9400024414062,504.0299987792969,536.4600219726562,536.4600219726562,953400
2021-03-08,532.280029296875,538.2000122070312,494.45001220703125,496.07000732421875,496.07000732421875,945400
2021-03-09,511.1600036621094,527.02001953125,511.1600036621094,515.8699951171875,515.8699951171875,933600
2021-03-10,527.4400024414062,534.8200073242188,509.2099914550781,511.7900085449219,511.7900085449219,661300
2021-03-11,529.3099975585938,544.9199829101562,523.9000244140625,544.0,544.0,668300
2021-03-12,538.6500244140625,538.6500244140625,529.22998046875,536.4400024414062,536.4400024414062,428400
2021-03-15,551.0900268554688,560.1799926757812,540.6099853515625,558.8499755859375,558.8499755859375,733600
2021-03-16,566.4099731445312,566.6500244140625,539.1099853515625,542.5399780273438,542.5399780273438,482000
2021-03-17,532.3800048828125,546.489990234375,527.260009765625,540.010009765625,540.010009765625,779700
2021-03-18,527.9099731445312,533.4099731445312,512.25,514.3599853515625,514.3599853515625,1008600
2021-03-19,520.969970703125,533.8099975585938,513.02001953125,529.4600219726562,529.4600219726562,1012500
2021-03-22,532.3400268554688,538.9099731445312,528.1900024414062,530.5999755859375,530.5999755859375,639600
2021-03-23,528.3200073242188,531.9299926757812,517.1799926757812,518.8800048828125,518.8800048828125,699200
2021-03-24,521.0,522.489990234375,504.5799865722656,506.1700134277344,506.1700134277344,498900
2021-03-25,502.05999755859375,520.239990234375,498.0,517.8699951171875,517.8699951171875,512600
2021-03-26,518.8099975585938,528.780029296875,511.9700012207031,528.3400268554688,528.3400268554688,547000
2021-03-29,523.1900024414062,526.7899780273438,502.2300109863281,516.0,516.0,522300
2021-03-30,516.219970703125,526.1099853515625,511.1300048828125,524.3300170898438,524.3300170898438,518300
2021-03-31,532.0,545.2100219726562,529.25,541.530029296875,541.530029296875,606000
2021-04-01,546.239990234375,557.1500244140625,544.0,545.0499877929688,545.0499877929688,610000
2021-04-05,550.3300170898438,554.489990234375,544.510009765625,547.9400024414062,547.9400024414062,366100
2021-04-06,551.5399780273438,563.9600219726562,547.5599975585938,553.8400268554688,553.8400268554688,650200
2021-04-07,556.010009765625,559.3800048828125,545.9500122070312,552.5599975585938,552.5599975585938,453900
2021-04-08,558.8699951171875,577.9199829101562,556.8200073242188,575.75,575.75,826800
2021-04-09,576.52001953125,592.989990234375,575.0,592.5599975585938,592.5599975585938,951200
2021-04-12,593.5900268554688,602.0700073242188,585.6599731445312,601.1099853515625,601.1099853515625,524300
2021-04-13,602.489990234375,608.02001953125,591.6300048828125,595.6300048828125,595.6300048828125,390800
2021-04-14,595.7000122070312,604.1699829101562,589.260009765625,594.9299926757812,594.9299926757812,395600
2021-04-15,598.5700073242188,608.2000122070312,598.5700073242188,606.22998046875,606.22998046875,443800
2021-04-16,607.1400146484375,608.0,599.02001953125,606.3300170898438,606.3300170898438,428800
2021-04-19,608.3099975585938,610.0,593.6699829101562,603.719970703125,603.719970703125,406300
2021-04-20,603.8499755859375,604.5,588.2899780273438,596.2000122070312,596.2000122070312,371600
2021-04-21,595.6300048828125,618.0,593.1799926757812,616.0800170898438,616.0800170898438,400900
2021-04-22,621.52001953125,627.530029296875,609.75,615.3099975585938,615.3099975585938,447500
2021-04-23,616.0,624.7899780273438,616.0,620.1199951171875,620.1199951171875,537900
2021-04-26,620.97998046875,625.6099853515625,613.5499877929688,617.239990234375,617.239990234375,418900
2021-04-27,620.4099731445312,625.7899780273438,613.72998046875,621.760009765625,621.760009765625,365400
2021-04-28,616.1199951171875,623.1099853515625,611.6500244140625,613.3599853515625,613.3599853515625,549200
2021-04-29,643.1599731445312,647.2000122070312,590.4400024414062,604.3400268554688,604.3400268554688,1263500
2021-04-30,597.760009765625,615.75,594.219970703125,595.530029296875,595.530029296875,660200
2021-05-03,599.1400146484375,610.1199951171875,595.5999755859375,599.77001953125,599.77001953125,633200
2021-05-04,594.1799926757812,594.1799926757812,560.5,582.1500244140625,582.1500244140625,1100900
2021-05-05,587.0,587.239990234375,568.260009765625,569.25,569.25,609000
2021-05-06,568.6900024414062,584.9500122070312,560.5800170898438,584.719970703125,584.719970703125,705600
2021-05-07,586.0800170898438,604.0,586.0800170898438,598.3400268554688,598.3400268554688,694700
2021-05-10,596.1599731445312,596.1599731445312,551.280029296875,554.5,554.5,866500
2021-05-11,539.9099731445312,570.1199951171875,536.22998046875,566.260009765625,566.260009765625,824000
2021-05-12,553.4199829101562,557.5800170898438,547.510009765625,548.6400146484375,548.6400146484375,651000
2021-05-13,557.5800170898438,559.9500122070312,546.02001953125,553.6199951171875,553.6199951171875,421000
2021-05-14,562.5499877929688,572.5,555.97998046875,569.0399780273438,569.0399780273438,367000
2021-05-17,562.0999755859375,567.530029296875,554.969970703125,559.52001953125,559.52001953125,369700
2021-05-18,567.0999755859375,582.7100219726562,565.510009765625,569.5,569.5,653300
2021-05-19,557.4199829101562,572.3099975585938,551.010009765625,571.489990234375,571.489990234375,502400
2021-05-20,575.0,590.530029296875,574.1900024414062,587.9000244140625,587.9000244140625,444500
2021-05-21,594.0999755859375,601.3900146484375,587.8099975585938,591.75,591.75,544000
2021-05-24,596.9000244140625,611.0,594.0999755859375,604.4500122070312,604.4500122070312,514200
2021-05-25,605.1500244140625,610.489990234375,592.9500122070312,594.9500122070312,594.9500122070312,449100
2021-05-26,593.0,599.489990234375,591.260009765625,596.6900024414062,596.6900024414062,455800
2021-05-27,595.0,603.1699829101562,586.510009765625,599.77001953125,599.77001953125,878200
2021-05-28,605.0,609.1400146484375,589.72998046875,590.1500244140625,590.1500244140625,358400
2021-06-01,592.4400024414062,596.760009765625,585.1099853515625,593.47998046875,593.47998046875,611900
2021-06-02,592.8200073242188,592.8200073242188,573.8499755859375,575.489990234375,575.489990234375,463000
2021-06-03,567.280029296875,576.5599975585938,563.8699951171875,566.9600219726562,566.9600219726562,517800
2021-06-04,574.4500122070312,586.0,572.530029296875,582.3499755859375,582.3499755859375,511300
2021-06-07,579.4400024414062,585.9500122070312,575.2899780273438,580.27001953125,580.27001953125,438300
2021-06-08,582.0800170898438,591.9400024414062,579.1500244140625,589.760009765625,589.760009765625,337000
2021-06-09,593.0,595.6500244140625,583.6699829101562,585.5,585.5,326400
2021-06-10,585.8099975585938,612.5599975585938,582.5499877929688,612.1500244140625,612.1500244140625,585400
2021-06-11,611.989990234375,615.7999877929688,605.6400146484375,611.5399780273438,611.5399780273438,345000
2021-06-14,613.5900268554688,614.9500122070312,601.2000122070312,605.77001953125,605.77001953125,381700
2021-06-15,609.3800048828125,613.1500244140625,596.1199951171875,600.0499877929688,600.0499877929688,398500
2021-06-16,599.2000122070312,601.8800048828125,587.5900268554688,599.5999755859375,599.5999755859375,414400
2021-06-17,596.7999877929688,616.6599731445312,595.8200073242188,613.3300170898438,613.3300170898438,600000
2021-06-18,609.780029296875,617.1099853515625,599.3400268554688,601.6400146484375,601.6400146484375,993800
2021-06-21,604.9400024414062,615.1799926757812,597.8400268554688,611.5399780273438,611.5399780273438,549400
2021-06-22,611.510009765625,611.8099975585938,598.1099853515625,604.7100219726562,604.7100219726562,618200
2021-06-23,602.3900146484375,608.6099853515625,596.0,605.8200073242188,605.8200073242188,574900
2021-06-24,609.6400146484375,627.4400024414062,608.0,617.3900146484375,617.3900146484375,837500
2021-06-25,623.0,625.6500244140625,607.3200073242188,614.97998046875,614.97998046875,2123200
2021-06-28,618.4500122070312,629.3499755859375,614.4299926757812,621.52001953125,621.52001953125,574900
2021-06-29,623.0,624.5499877929688,611.5700073242188,612.7999877929688,612.7999877929688,427500
2021-06-30,608.72998046875,616.0800170898438,603.5399780273438,611.0,611.0,508800
2021-07-01,609.3099975585938,619.0399780273438,607.5900268554688,618.9600219726562,618.9600219726562,658800
2021-07-02,624.8099975585938,625.3599853515625,615.3599853515625,624.1699829101562,624.1699829101562,372800
2021-07-06,624.0399780273438,626.9600219726562,592.1300048828125,604.6699829101562,604.6699829101562,846800
2021-07-07,609.010009765625,617.27001953125,604.010009765625,612.219970703125,612.219970703125,370800
2021-07-08,604.9299926757812,620.530029296875,598.02001953125,616.7899780273438,616.7899780273438,410600
2021-07-09,621.9199829101562,638.47998046875,613.7100219726562,627.1900024414062,627.1900024414062,610100
2021-07-12,631.7000122070312,644.8900146484375,623.75,642.8599853515625,642.8599853515625,573800
2021-07-13,642.8599853515625,647.8300170898438,636.4500122070312,642.4000244140625,642.4000244140625,400300
2021-07-14,647.5,653.8599853515625,631.72998046875,635.0900268554688,635.0900268554688,488200
2021-07-15,633.8900146484375,638.27001953125,609.3599853515625,621.7000122070312,621.7000122070312,701000
2021-07-16,623.3900146484375,628.3499755859375,613.52001953125,616.1199951171875,616.1199951171875,472700
2021-07-19,609.3699951171875,609.3699951171875,591.5599975585938,595.5599975585938,595.5599975585938,679700
2021-07-20,596.0399780273438,620.3699951171875,589.239990234375,615.7100219726562,615.7100219726562,663900
2021-07-21,615.530029296875,621.469970703125,603.5,619.6500244140625,619.6500244140625,627300
2021-07-22,623.3900146484375,628.989990234375,615.9199829101562,627.9199829101562,627.9199829101562,358800
2021-07-23,624.9000244140625,640.4099731445312,624.9000244140625,638.280029296875,638.280029296875,412200
2021-07-26,636.010009765625,636.6199951171875,623.5599975585938,635.5800170898438,635.5800170898438,577900
2021-07-27,632.739990234375,638.2000122070312,617.6699829101562,625.510009765625,625.510009765625,489700
2021-07-28,624.1400146484375,630.0,616.5800170898438,621.8699951171875,621.8699951171875,547900
2021-07-29,634.3599853515625,682.5900268554688,634.0,676.97998046875,676.97998046875,1576500
2021-07-30,675.5999755859375,697.8699951171875,673.0,695.7999877929688,695.7999877929688,967500
2021-08-02,700.0,713.7000122070312,695.5999755859375,700.0,700.0,871600
2021-08-03,700.4199829101562,706.0700073242188,687.5599975585938,701.3400268554688,701.3400268554688,706900
2021-08-04,698.9000244140625,712.97998046875,698.5800170898438,708.010009765625,708.010009765625,520700
2021-08-05,711.0,714.1500244140625,694.1199951171875,699.219970703125,699.219970703125,553200
2021-08-06,696.739990234375,700.7899780273438,684.0,693.6699829101562,693.6699829101562,656700
2021-08-09,693.5,695.0,684.9000244140625,686.5599975585938,686.5599975585938,331000
2021-08-10,689.5700073242188,691.8099975585938,674.1900024414062,687.3800048828125,687.3800048828125,513600
2021-08-11,690.22998046875,692.1199951171875,676.239990234375,687.780029296875,687.780029296875,416800
2021-08-12,687.719970703125,705.8400268554688,683.5900268554688,704.27001953125,704.27001953125,480300
2021-08-13,700.8599853515625,704.8499755859375,685.6900024414062,691.1900024414062,691.1900024414062,398000
2021-08-16,684.2000122070312,690.8400268554688,681.1900024414062,690.75,690.75,310600
2021-08-17,690.780029296875,690.780029296875,669.3099975585938,680.8900146484375,680.8900146484375,610300
2021-08-18,680.8200073242188,690.9600219726562,672.72998046875,675.260009765625,675.260009765625,475000
2021-08-19,671.030029296875,685.530029296875,669.6400146484375,679.8599853515625,679.8599853515625,359100
2021-08-20,681.4000244140625,684.260009765625,672.8099975585938,681.5700073242188,681.5700073242188,292900
2021-08-23,687.3800048828125,699.530029296875,686.8599853515625,697.5,697.5,417800
2021-08-24,696.3400268554688,715.739990234375,696.3400268554688,712.8400268554688,712.8400268554688,602500
2021-08-25,713.25,721.4500122070312,711.719970703125,716.9000244140625,716.9000244140625,526500
2021-08-26,714.6500244140625,717.75,692.9000244140625,696.5599975585938,696.5599975585938,540600
2021-08-27,699.3200073242188,709.1500244140625,696.0,701.8499755859375,701.8499755859375,384500
2021-08-30,706.4199829101562,712.7999877929688,698.6799926757812,702.1099853515625,702.1099853515625,351100
2021-08-31,702.010009765625,710.6799926757812,700.280029296875,709.0,709.0,497700
2021-09-01,713.1400146484375,719.8300170898438,708.7899780273438,718.719970703125,718.719970703125,431100
2021-09-02,721.5900268554688,731.72998046875,719.0,729.030029296875,729.030029296875,384300
2021-09-03,729.8699951171875,729.8699951171875,711.97998046875,721.5,721.5,356600
2021-09-07,719.7999877929688,720.510009765625,706.0,716.2100219726562,716.2100219726562,439400
2021-09-08,716.97998046875,733.3300170898438,715.1199951171875,729.9199829101562,729.9199829101562,503600
2021-09-09,734.4600219726562,735.1699829101562,723.780029296875,726.4099731445312,726.4099731445312,422800
2021-09-10,730.219970703125,731.239990234375,718.75,720.6699829101562,720.6699829101562,344400
2021-09-13,726.5399780273438,726.5399780273438,695.6300048828125,710.6799926757812,710.6799926757812,502800
2021-09-14,718.3599853515625,724.6400146484375,703.5999755859375,706.4500122070312,706.4500122070312,441100
2021-09-15,706.0599975585938,713.8499755859375,692.22998046875,710.3099975585938,710.3099975585938,844000
2021-09-16,712.97998046875,731.2000122070312,710.3499755859375,728.2899780273438,728.2899780273438,656800
2021-09-17,728.9000244140625,730.6099853515625,715.0,719.3800048828125,719.3800048828125,834200
2021-09-20,708.02001953125,713.6900024414062,698.030029296875,709.6400146484375,709.6400146484375,684100
2021-09-21,717.1400146484375,721.0,704.6099853515625,709.1500244140625,709.1500244140625,646900
2021-09-22,713.3099975585938,725.27001953125,701.2100219726562,716.6099853515625,716.6099853515625,447900
2021-09-23,723.0,737.4500122070312,720.1799926757812,727.1099853515625,727.1099853515625,349700
2021-09-24,718.469970703125,726.2999877929688,715.2899780273438,725.239990234375,725.239990234375,272100
2021-09-27,716.5900268554688,720.0700073242188,693.3900146484375,701.0399780273438,701.0399780273438,473300
2021-09-28,692.0700073242188,692.739990234375,672.6500244140625,677.3200073242188,677.3200073242188,496000
2021-09-29,679.4000244140625,683.1199951171875,671.4400024414062,673.0599975585938,673.0599975585938,356700
2021-09-30,684.6199951171875,684.6199951171875,665.4099731445312,665.4299926757812,665.4299926757812,433500
2021-10-01,672.0,674.9500122070312,648.2000122070312,662.0599975585938,662.0599975585938,566600
2021-10-04,658.5999755859375,659.3800048828125,637.5599975585938,640.4000244140625,640.4000244140625,520800
2021-10-05,643.8099975585938,657.1599731445312,642.1900024414062,648.5800170898438,648.5800170898438,496500
2021-10-06,640.5999755859375,651.3499755859375,638.5900268554688,650.6500244140625,650.6500244140625,369800
2021-10-07,653.6199951171875,671.9000244140625,653.6199951171875,661.4099731445312,661.4099731445312,488300
2021-10-08,663.969970703125,664.4500122070312,641.8200073242188,643.5599975585938,643.5599975585938,258300
2021-10-11,638.0,644.280029296875,631.1400146484375,631.8499755859375,631.8499755859375,252300
2021-10-12,632.0,632.3800048828125,621.8699951171875,627.4299926757812,627.4299926757812,505700
2021-10-13,608.6099853515625,608.6099853515625,572.510009765625,596.219970703125,596.219970703125,2044000
2021-10-14,600.989990234375,604.0,586.1900024414062,597.719970703125,597.719970703125,904200
2021-10-15,605.25,606.9500122070312,587.0599975585938,589.6099853515625,589.6099853515625,742500
2021-10-18,586.4500122070312,596.989990234375,580.1099853515625,595.1300048828125,595.1300048828125,560700
2021-10-19,601.3900146484375,603.6799926757812,592.6599731445312,594.27001953125,594.27001953125,393000
2021-10-20,597.0599975585938,608.72998046875,592.52001953125,608.2000122070312,608.2000122070312,532800
2021-10-21,611.1900024414062,618.010009765625,597.5999755859375,599.489990234375,599.489990234375,780700
2021-10-22,599.0,600.1500244140625,586.9000244140625,590.5599975585938,590.5599975585938,877200
2021-10-25,590.0,597.0,583.6500244140625,589.8099975585938,589.8099975585938,1110100
2021-10-26,594.6599731445312,603.3400268554688,586.7999877929688,593.2999877929688,593.2999877929688,793800
2021-10-27,591.280029296875,615.25,583.3800048828125,604.3900146484375,604.3900146484375,1577900
2021-10-28,658.3900146484375,662.0,607.280029296875,631.7999877929688,631.7999877929688,1927900
2021-10-29,629.1799926757812,629.1799926757812,619.7000122070312,624.3699951171875,624.3699951171875,987100
2021-11-01,631.5,667.0999755859375,631.5,661.4600219726562,661.4600219726562,1246000
2021-11-02,663.0,678.719970703125,649.1900024414062,667.0599975585938,667.0599975585938,606900
2021-11-03,667.0599975585938,675.75,657.8699951171875,673.6099853515625,673.6099853515625,426000
2021-11-04,673.4600219726562,680.7899780273438,670.8699951171875,679.260009765625,679.260009765625,355200
2021-11-05,680.4000244140625,687.27001953125,675.4299926757812,687.1900024414062,687.1900024414062,383000
2021-11-08,690.469970703125,711.6099853515625,682.8800048828125,710.8699951171875,710.8699951171875,876900
2021-11-09,711.1799926757812,713.3300170898438,699.47998046875,711.02001953125,711.02001953125,779500
2021-11-10,702.1699829101562,709.97998046875,687.0999755859375,689.6099853515625,689.6099853515625,645300
2021-11-11,696.989990234375,697.8900146484375,681.6599731445312,685.9099731445312,685.9099731445312,340000
2021-11-12,688.989990234375,693.3400268554688,686.3099975585938,687.7999877929688,687.7999877929688,250200
2021-11-15,692.0599975585938,692.0599975585938,674.510009765625,680.1900024414062,680.1900024414062,325100
2021-11-16,682.4199829101562,691.9500122070312,679.0,689.0599975585938,689.0599975585938,329500
2021-11-17,689.0599975585938,698.8099975585938,680.3400268554688,692.3200073242188,692.3200073242188,348900
2021-11-18,692.5399780273438,695.9400024414062,677.9600219726562,683.8300170898438,683.8300170898438,322200
2021-11-19,685.5499877929688,691.9600219726562,679.1799926757812,683.2899780273438,683.2899780273438,433500
2021-11-22,678.3400268554688,682.97998046875,665.3599853515625,669.6799926757812,669.6799926757812,463300
2021-11-23,665.969970703125,666.469970703125,650.4000244140625,657.260009765625,657.260009765625,419800
2021-11-24,653.1599731445312,657.739990234375,642.5499877929688,653.2000122070312,653.2000122070312,528000
2021-11-26,653.2000122070312,654.1500244140625,627.0,634.219970703125,634.219970703125,444500
2021-11-29,636.8599853515625,642.1400146484375,629.5399780273438,634.469970703125,634.469970703125,537200
2021-11-30,632.6099853515625,638.9400024414062,607.469970703125,611.530029296875,611.530029296875,972800
2021-12-01,622.9199829101562,624.0,601.72998046875,602.2899780273438,602.2899780273438,486000
2021-12-02,602.7999877929688,628.72998046875,595.0700073242188,624.9299926757812,624.9299926757812,732900
2021-12-03,629.3599853515625,632.5700073242188,605.489990234375,619.75,619.75,536100