Volt/voltron/data/ANTM.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,271.0,273.7099914550781,269.57000732421875,270.489990234375,265.5120849609375,1104400
2020-07-27,269.0,269.7900085449219,263.29998779296875,263.989990234375,259.13165283203125,1615200
2020-07-28,263.3500061035156,267.69000244140625,263.2699890136719,265.2300109863281,260.3489074707031,1228600
2020-07-29,267.510009765625,285.30999755859375,267.32000732421875,281.55999755859375,276.3783874511719,1961000
2020-07-30,276.4200134277344,279.6700134277344,272.3500061035156,277.19000244140625,272.0887756347656,1085200
2020-07-31,277.04998779296875,277.45001220703125,270.3999938964844,273.79998779296875,268.76116943359375,1009700
2020-08-03,275.2200012207031,277.3900146484375,269.3599853515625,270.75,265.767333984375,988000
2020-08-04,269.3800048828125,272.8599853515625,267.7200012207031,270.8900146484375,265.90472412109375,953900
2020-08-05,272.8500061035156,276.010009765625,270.2099914550781,275.6499938964844,270.5771179199219,1301700
2020-08-06,274.9200134277344,277.6400146484375,269.0799865722656,271.4800109863281,266.48388671875,1002300
2020-08-07,271.2300109863281,278.17999267578125,271.2300109863281,276.6600036621094,271.56854248046875,928300
2020-08-10,277.0899963378906,280.1499938964844,276.239990234375,278.8500061035156,273.71826171875,754400
2020-08-11,283.07000732421875,288.0,279.0899963378906,280.3299865722656,275.1709899902344,1416900
2020-08-12,282.6400146484375,286.17999267578125,280.45001220703125,283.17999267578125,277.9685363769531,817100
2020-08-13,281.7799987792969,282.3699951171875,278.3699951171875,282.3299865722656,277.1341552734375,687900
2020-08-14,280.45001220703125,285.2699890136719,279.1099853515625,283.2300109863281,278.0176086425781,567700
2020-08-17,283.510009765625,285.8399963378906,282.17999267578125,283.1099853515625,277.89984130859375,817200
2020-08-18,284.0400085449219,285.6499938964844,281.8500061035156,282.45001220703125,277.2519836425781,959100
2020-08-19,282.7799987792969,286.29998779296875,282.739990234375,283.3999938964844,278.1844482421875,634000
2020-08-20,281.8299865722656,283.75,280.54998779296875,281.75,276.56488037109375,813800
2020-08-21,282.5,286.2699890136719,281.75,284.6300048828125,279.39190673828125,957600
2020-08-24,286.7699890136719,287.0,278.3900146484375,279.1600036621094,274.0225524902344,729600
2020-08-25,280.75,280.94000244140625,275.1600036621094,276.4700012207031,271.38201904296875,870900
2020-08-26,276.70001220703125,276.7099914550781,266.79998779296875,270.2099914550781,265.2372131347656,1342000
2020-08-27,271.4100036621094,278.6400146484375,269.2799987792969,274.5899963378906,269.53662109375,1360800
2020-08-28,274.67999267578125,279.010009765625,271.8599853515625,277.2799987792969,272.1771545410156,643300
2020-08-31,276.2099914550781,284.3500061035156,276.19000244140625,281.5199890136719,276.3390808105469,1514500
2020-09-01,278.0199890136719,280.6400146484375,272.8299865722656,273.0799865722656,268.054443359375,1712800
2020-09-02,274.6400146484375,281.17999267578125,273.5400085449219,279.9700012207031,274.8176574707031,1388600
2020-09-03,281.8399963378906,284.3699951171875,274.19000244140625,277.0,271.90228271484375,1247500
2020-09-04,278.2300109863281,279.2799987792969,270.5,276.2200012207031,271.1366271972656,874700
2020-09-08,275.0,275.2699890136719,266.32000732421875,267.2099914550781,262.2924499511719,1191000
2020-09-09,267.92999267578125,269.3500061035156,264.55999755859375,267.4200134277344,263.4352111816406,1023900
2020-09-10,268.0799865722656,270.0299987792969,260.5899963378906,260.8399963378906,256.9532165527344,1096100
2020-09-11,262.67999267578125,265.5,254.47999572753906,258.0299987792969,254.18508911132812,1336700
2020-09-14,258.989990234375,269.20001220703125,258.989990234375,265.6000061035156,261.6423034667969,1448100
2020-09-15,265.8800048828125,267.3500061035156,258.8699951171875,260.1499938964844,256.27349853515625,1250300
2020-09-16,261.82000732421875,265.7300109863281,258.5199890136719,263.6199951171875,259.6917724609375,997400
2020-09-17,261.4700012207031,264.57000732421875,259.4100036621094,263.0,259.0810241699219,820100
2020-09-18,262.04998779296875,266.32000732421875,260.4800109863281,264.19000244140625,260.2532958984375,2162500
2020-09-21,257.239990234375,257.8800048828125,250.39999389648438,257.7099914550781,253.86984252929688,1567800
2020-09-22,256.82000732421875,258.6199951171875,246.3800048828125,247.44000244140625,243.75289916992188,1977600
2020-09-23,248.1999969482422,251.00999450683594,245.0399932861328,245.72999572753906,242.068359375,1669100
2020-09-24,245.0399932861328,249.27000427246094,244.10000610351562,248.77999877929688,245.0729217529297,1311900
2020-09-25,247.49000549316406,256.1000061035156,246.1999969482422,255.25,251.44650268554688,1321900
2020-09-28,258.8299865722656,261.79998779296875,255.77999877929688,257.05999755859375,253.22955322265625,913800
2020-09-29,258.3500061035156,261.75,256.55999755859375,259.7900085449219,255.91888427734375,862000
2020-09-30,259.5199890136719,271.1499938964844,258.75,268.5899963378906,264.58770751953125,1312800
2020-10-01,268.5899963378906,270.7699890136719,266.1099853515625,270.1700134277344,266.1441955566406,918100
2020-10-02,265.7900085449219,280.4800109863281,264.44000244140625,275.010009765625,270.9120788574219,1582500
2020-10-05,276.9800109863281,285.0,276.67999267578125,284.7900085449219,280.54632568359375,965700
2020-10-06,286.1499938964844,290.6400146484375,282.5,283.6400146484375,279.4134826660156,1086400
2020-10-07,285.2300109863281,293.94000244140625,285.2300109863281,293.1199951171875,288.7522277832031,969800
2020-10-08,294.5,294.5,288.739990234375,293.2900085449219,288.919677734375,1000000
2020-10-09,295.0,298.45001220703125,293.8299865722656,294.4100036621094,290.0229797363281,813500
2020-10-12,295.42999267578125,300.9200134277344,294.42999267578125,298.57000732421875,294.1210021972656,1037700
2020-10-13,297.05999755859375,299.2300109863281,295.0199890136719,297.44000244140625,293.0078430175781,870100
2020-10-14,295.260009765625,298.1300048828125,289.6099853515625,292.3399963378906,287.98382568359375,1014400
2020-10-15,287.4800109863281,296.9100036621094,287.1700134277344,294.8999938964844,290.50567626953125,785100
2020-10-16,295.1000061035156,300.3699951171875,292.8399963378906,296.8699951171875,292.44635009765625,768900
2020-10-19,296.0,298.3900146484375,290.2099914550781,292.2099914550781,287.8557434082031,946900
2020-10-20,293.17999267578125,296.4599914550781,290.95001220703125,291.19000244140625,286.8509216308594,822700
2020-10-21,290.5,297.2900085449219,290.3399963378906,296.1600036621094,291.7469177246094,898300
2020-10-22,297.0199890136719,306.29998779296875,296.4599914550781,305.1700134277344,300.6226501464844,1176600
2020-10-23,306.7200012207031,311.75,305.32000732421875,310.760009765625,306.12939453125,1489400
2020-10-26,307.6099853515625,308.25,297.7099914550781,299.75,295.28338623046875,1205300
2020-10-27,297.7799987792969,300.5,293.010009765625,298.8800048828125,294.4263916015625,1532100
2020-10-28,287.9200134277344,297.69000244140625,285.2300109863281,285.79998779296875,281.5412902832031,1557800
2020-10-29,284.4700012207031,285.3500061035156,272.3399963378906,273.260009765625,269.1881408691406,1737100
2020-10-30,273.9200134277344,275.0299987792969,269.010009765625,272.79998779296875,268.7349548339844,1567700
2020-11-02,278.19000244140625,279.67999267578125,270.44000244140625,278.25,274.103759765625,2193900
2020-11-03,282.6700134277344,295.5899963378906,281.8999938964844,293.4599914550781,289.0871276855469,1790100
2020-11-04,312.79998779296875,332.3999938964844,311.75,327.8599853515625,322.9745178222656,3987700
2020-11-05,328.7200012207031,334.1000061035156,317.75,319.6000061035156,314.8376159667969,2333200
2020-11-06,317.92999267578125,318.1600036621094,312.239990234375,313.32000732421875,308.65118408203125,1606400
2020-11-09,334.9800109863281,337.67999267578125,321.8299865722656,322.4100036621094,317.60577392578125,1617600
2020-11-10,323.04998779296875,330.260009765625,314.42999267578125,328.55999755859375,323.66412353515625,1975600
2020-11-11,330.19000244140625,332.75,323.1199951171875,323.3699951171875,318.5514831542969,1517700
2020-11-12,322.82000732421875,331.2699890136719,320.989990234375,329.9200134277344,325.00384521484375,1504300
2020-11-13,329.94000244140625,334.70001220703125,327.739990234375,332.9599914550781,327.99853515625,1205500
2020-11-16,335.9200134277344,338.20001220703125,330.0400085449219,333.1499938964844,328.1856994628906,1344600
2020-11-17,328.7300109863281,332.79998779296875,326.1300048828125,329.8399963378906,324.925048828125,1038500
2020-11-18,331.1600036621094,333.489990234375,322.1300048828125,322.3800048828125,317.5762023925781,1351000
2020-11-19,320.6199951171875,320.79998779296875,311.6700134277344,311.8500061035156,307.203125,1610700
2020-11-20,311.42999267578125,312.1199951171875,304.6700134277344,305.6199951171875,301.0659484863281,2311500
2020-11-23,307.70001220703125,313.739990234375,307.70001220703125,310.6600036621094,306.0308837890625,1169600
2020-11-24,310.57000732421875,317.8800048828125,310.0,313.94000244140625,309.261962890625,1302800
2020-11-25,315.07000732421875,315.07000732421875,306.6600036621094,309.04998779296875,304.44482421875,1180800
2020-11-27,308.69000244140625,313.5400085449219,308.239990234375,312.79998779296875,308.1389465332031,533300
2020-11-30,311.7900085449219,315.29998779296875,309.3399963378906,311.5199890136719,306.8780212402344,1645700
2020-12-01,317.0,326.8500061035156,313.30999755859375,313.8999938964844,309.2225341796875,1364200
2020-12-02,313.1199951171875,321.6400146484375,313.07000732421875,318.45001220703125,313.70477294921875,1131700
2020-12-03,318.1700134277344,325.5299987792969,318.1000061035156,323.0299987792969,318.2165222167969,1255000
2020-12-04,321.6099853515625,326.8999938964844,321.0799865722656,323.2699890136719,319.3922119140625,931400
2020-12-07,321.5199890136719,324.20001220703125,317.0299987792969,319.239990234375,315.41058349609375,697500
2020-12-08,316.6600036621094,322.989990234375,315.8999938964844,322.69000244140625,318.8192138671875,1637000
2020-12-09,322.75,324.07000732421875,316.25,318.44000244140625,314.62017822265625,1016500
2020-12-10,317.6600036621094,319.04998779296875,313.4800109863281,313.75,309.9864501953125,1224500
2020-12-11,312.1600036621094,315.9100036621094,310.1600036621094,311.3999938964844,307.66461181640625,1372900
2020-12-14,314.1400146484375,316.2200012207031,309.6000061035156,310.1000061035156,306.3802185058594,918600
2020-12-15,312.989990234375,314.6600036621094,310.5199890136719,313.2200012207031,309.46282958984375,1544900
2020-12-16,312.4599914550781,312.8900146484375,306.8399963378906,310.239990234375,306.5185241699219,1003200
2020-12-17,309.7799987792969,315.3900146484375,309.7799987792969,314.0799865722656,310.3124694824219,1103900
2020-12-18,314.05999755859375,315.32000732421875,306.3999938964844,308.6400146484375,304.9377746582031,2829600
2020-12-21,303.3399963378906,306.6400146484375,298.6000061035156,306.3800048828125,302.704833984375,1121600
2020-12-22,305.8900146484375,307.3599853515625,302.55999755859375,303.29998779296875,299.6617736816406,1036800
2020-12-23,306.42999267578125,311.6700134277344,306.42999267578125,308.3500061035156,304.6512145996094,777200
2020-12-24,307.9700012207031,309.6000061035156,307.8999938964844,308.6700134277344,304.9674072265625,224500
2020-12-28,310.6300048828125,315.3900146484375,309.4599914550781,312.8900146484375,309.13677978515625,723400
2020-12-29,315.3999938964844,319.05999755859375,313.6099853515625,314.3299865722656,310.5594787597656,766000
2020-12-30,314.0,316.3699951171875,313.8800048828125,314.04998779296875,310.2828369140625,574600
2020-12-31,315.1499938964844,322.19000244140625,314.3399963378906,321.0899963378906,317.2383728027344,749300
2021-01-04,321.1099853515625,324.2300109863281,311.3800048828125,318.5799865722656,314.75848388671875,1197800
2021-01-05,317.6199951171875,320.1099853515625,313.67999267578125,315.1000061035156,311.3202819824219,996400
2021-01-06,309.0,330.2300109863281,308.0,328.32000732421875,324.3816833496094,1861400
2021-01-07,329.010009765625,338.54998779296875,328.4599914550781,337.3800048828125,333.3330383300781,1418300
2021-01-08,338.19000244140625,340.6700134277344,332.7099914550781,337.0799865722656,333.03656005859375,1384100
2021-01-11,335.45001220703125,340.9800109863281,335.45001220703125,338.7699890136719,334.7063293457031,942100
2021-01-12,337.29998779296875,340.3599853515625,333.9599914550781,334.7799987792969,330.7641906738281,906500
2021-01-13,334.4700012207031,335.5899963378906,329.2699890136719,330.42999267578125,326.4663391113281,911600
2021-01-14,331.8999938964844,333.0,321.7099914550781,322.5199890136719,318.6512756347656,1320700
2021-01-15,322.5199890136719,327.2099914550781,319.3800048828125,326.4200134277344,322.5044860839844,1166600
2021-01-19,330.0,330.8699951171875,323.1099853515625,323.69000244140625,319.80718994140625,954800
2021-01-20,323.3399963378906,323.5,317.510009765625,321.5199890136719,317.6632080078125,1158200
2021-01-21,320.95001220703125,325.3399963378906,319.1199951171875,321.70001220703125,317.84112548828125,993700
2021-01-22,320.510009765625,321.29998779296875,313.9599914550781,314.0899963378906,310.3223571777344,969400
2021-01-25,313.4700012207031,315.9700012207031,311.6499938964844,315.3699951171875,311.5870056152344,860900
2021-01-26,317.6000061035156,318.29998779296875,309.8500061035156,312.5199890136719,308.7712097167969,1222400
2021-01-27,303.6700134277344,308.7699890136719,288.010009765625,290.1700134277344,286.6893310546875,3046900
2021-01-28,296.5,306.010009765625,292.260009765625,300.510009765625,296.9052734375,1767000
2021-01-29,298.260009765625,301.29998779296875,292.1700134277344,296.9800109863281,293.4176330566406,1659900
2021-02-01,298.9700012207031,302.44000244140625,291.6000061035156,292.55999755859375,289.05059814453125,1689200
2021-02-02,296.3999938964844,306.25,296.1199951171875,298.989990234375,295.40350341796875,1924300
2021-02-03,297.1300048828125,300.1700134277344,293.5199890136719,298.3599853515625,294.7810363769531,1196800
2021-02-04,299.0,300.4700012207031,293.6000061035156,294.3599853515625,290.8290100097656,1317300
2021-02-05,297.0299987792969,297.8800048828125,288.20001220703125,290.8500061035156,287.36114501953125,1478000
2021-02-08,292.0799865722656,292.67999267578125,286.0400085449219,287.70001220703125,284.2489318847656,1437400
2021-02-09,287.5,299.4200134277344,286.80999755859375,298.70001220703125,295.1169738769531,2073900
2021-02-10,299.57000732421875,302.4200134277344,297.9599914550781,298.1700134277344,294.5933532714844,1090400
2021-02-11,299.0799865722656,301.6600036621094,291.80999755859375,292.8399963378906,289.3272705078125,1097700
2021-02-12,292.04998779296875,293.010009765625,287.3999938964844,290.67999267578125,287.19317626953125,1087000
2021-02-16,293.3999938964844,293.8399963378906,288.4800109863281,289.6199951171875,286.1458740234375,1178000
2021-02-17,288.7300109863281,295.4700012207031,288.32000732421875,290.25,286.768310546875,994000
2021-02-18,288.92999267578125,298.45001220703125,288.92999267578125,296.3299865722656,292.7753601074219,1351900
2021-02-19,296.9200134277344,297.79998779296875,291.1600036621094,294.9700012207031,291.4317321777344,1056000
2021-02-22,292.7799987792969,297.17999267578125,290.8599853515625,295.69000244140625,292.14312744140625,1010800
2021-02-23,298.0899963378906,307.8999938964844,296.3399963378906,304.5799865722656,300.9264221191406,2081100
2021-02-24,302.04998779296875,306.9599914550781,301.2699890136719,305.7900085449219,302.1219482421875,1022200
2021-02-25,306.0,308.5199890136719,298.6000061035156,300.239990234375,296.63848876953125,1291900
2021-02-26,302.2699890136719,313.8500061035156,301.5199890136719,303.19000244140625,299.5531005859375,2004000
2021-03-01,307.6600036621094,315.9800109863281,306.3599853515625,311.4800109863281,307.74371337890625,1469900
2021-03-02,309.9700012207031,316.6099853515625,308.6499938964844,311.6600036621094,307.9215087890625,1328100
2021-03-03,310.0,318.739990234375,309.1400146484375,314.7099914550781,310.93487548828125,1095000
2021-03-04,317.8399963378906,325.7099914550781,315.1099853515625,321.489990234375,317.6335754394531,1968900
2021-03-05,323.7200012207031,335.7799987792969,322.75,333.6000061035156,329.5983581542969,1766500
2021-03-08,334.5,342.2900085449219,332.2900085449219,339.5899963378906,335.5164794921875,1498200
2021-03-09,339.2099914550781,344.1700134277344,333.3299865722656,333.7799987792969,330.8771667480469,1286500
2021-03-10,335.6600036621094,337.739990234375,329.75,333.5299987792969,330.62933349609375,958400
2021-03-11,333.2200012207031,338.0,330.8500061035156,335.0199890136719,332.10638427734375,997800
2021-03-12,336.6000061035156,343.1199951171875,335.20001220703125,341.7200012207031,338.7481384277344,1281300
2021-03-15,343.1400146484375,344.2900085449219,336.489990234375,342.80999755859375,339.8286437988281,1366300
2021-03-16,341.1099853515625,344.2699890136719,338.45001220703125,343.57000732421875,340.58203125,1318900
2021-03-17,344.55999755859375,345.239990234375,340.5199890136719,341.9200134277344,338.9464111328125,1422100
2021-03-18,340.9599914550781,353.3299865722656,340.8699951171875,353.32000732421875,350.24725341796875,1570500
2021-03-19,352.2300109863281,359.1400146484375,348.8999938964844,354.1300048828125,351.0502014160156,2962400
2021-03-22,352.8399963378906,352.8399963378906,345.3399963378906,351.1400146484375,348.0862121582031,1448600
2021-03-23,351.25,354.44000244140625,348.4599914550781,351.8299865722656,348.7701721191406,1232000
2021-03-24,351.0299987792969,362.2900085449219,351.0299987792969,360.8699951171875,357.7315673828125,2090300
2021-03-25,361.4700012207031,367.9100036621094,356.4700012207031,366.8699951171875,363.67938232421875,1725900
2021-03-26,367.69000244140625,372.25,365.17999267578125,371.30999755859375,368.080810546875,1432900
2021-03-29,369.9700012207031,379.1300048828125,368.4200134277344,369.3699951171875,366.1576232910156,1395300
2021-03-30,368.8399963378906,370.0,362.5799865722656,364.0899963378906,360.923583984375,1390200
2021-03-31,363.2099914550781,365.8699951171875,358.2099914550781,358.95001220703125,355.8282775878906,1414200
2021-04-01,359.92999267578125,360.010009765625,351.8800048828125,353.760009765625,350.68341064453125,1262500
2021-04-05,356.45001220703125,359.3900146484375,354.1000061035156,354.8900146484375,351.8035888671875,883400
2021-04-06,354.0,354.4800109863281,349.04998779296875,352.2699890136719,349.20635986328125,963200
2021-04-07,351.7900085449219,353.75,350.4599914550781,352.19000244140625,349.1270751953125,857800
2021-04-08,350.95001220703125,355.19000244140625,350.95001220703125,352.8900146484375,349.82098388671875,663000
2021-04-09,354.67999267578125,361.3299865722656,353.5299987792969,361.010009765625,357.870361328125,833600
2021-04-12,360.1600036621094,363.1000061035156,358.5199890136719,359.4200134277344,356.2942199707031,788200
2021-04-13,358.9700012207031,361.8500061035156,357.75,359.0199890136719,355.8976745605469,689000
2021-04-14,360.4800109863281,363.8900146484375,359.260009765625,362.6199951171875,359.4663391113281,663200
2021-04-15,364.45001220703125,374.67999267578125,364.45001220703125,372.6000061035156,369.35955810546875,1350300
2021-04-16,373.9700012207031,376.5400085449219,371.19000244140625,375.6199951171875,372.35333251953125,899300
2021-04-19,375.45001220703125,379.8399963378906,374.4700012207031,379.6600036621094,376.3581848144531,1084400
2021-04-20,379.3800048828125,386.7799987792969,378.07000732421875,381.8800048828125,378.5588684082031,1989400
2021-04-21,381.9200134277344,386.739990234375,377.8500061035156,384.8399963378906,381.4931335449219,2045400
2021-04-22,384.6400146484375,385.3500061035156,378.6400146484375,379.7799987792969,376.4771423339844,1143000
2021-04-23,378.3900146484375,383.8699951171875,376.260009765625,381.95001220703125,378.62823486328125,903500
2021-04-26,382.0899963378906,383.25,377.2099914550781,377.510009765625,374.2268981933594,900900
2021-04-27,375.760009765625,377.70001220703125,373.6600036621094,376.8599853515625,373.58251953125,800600
2021-04-28,377.5199890136719,379.489990234375,372.8999938964844,375.2799987792969,372.0162658691406,800600
2021-04-29,377.5899963378906,383.2099914550781,377.5899963378906,383.0299987792969,379.6988525390625,780600
2021-04-30,382.45001220703125,383.04998779296875,377.1099853515625,379.3900146484375,376.0905456542969,1031700
2021-05-03,383.42999267578125,389.30999755859375,382.0799865722656,386.5799865722656,383.2179870605469,940500
2021-05-04,385.92999267578125,393.30999755859375,384.3900146484375,391.6700134277344,388.26373291015625,1336100
2021-05-05,390.20001220703125,392.3699951171875,387.239990234375,389.1199951171875,385.73590087890625,1245600
2021-05-06,390.0199890136719,393.6000061035156,386.5400085449219,388.7200012207031,385.3393859863281,1243700
2021-05-07,388.3800048828125,397.67999267578125,388.3800048828125,396.57000732421875,393.1211242675781,800700
2021-05-10,397.82000732421875,406.0,397.82000732421875,401.8999938964844,398.4047546386719,988500
2021-05-11,400.70001220703125,403.010009765625,391.8299865722656,394.489990234375,391.0592041015625,784400
2021-05-12,393.7799987792969,395.7900085449219,388.8399963378906,390.1700134277344,386.77679443359375,1437400
2021-05-13,390.79998779296875,398.75,389.3599853515625,395.45001220703125,392.0108642578125,1003300
2021-05-14,397.489990234375,398.92999267578125,392.45001220703125,393.92999267578125,390.5040283203125,677300
2021-05-17,394.260009765625,395.6400146484375,392.20001220703125,393.6600036621094,390.2364196777344,562100
2021-05-18,394.0,396.0400085449219,390.29998779296875,393.44000244140625,390.0183410644531,860200
2021-05-19,392.7699890136719,394.2900085449219,389.1400146484375,393.42999267578125,390.0084228515625,769800
2021-05-20,393.010009765625,394.69000244140625,390.3999938964844,391.1300048828125,387.7283935546875,1043500
2021-05-21,392.8699951171875,400.0400085449219,392.5199890136719,396.0799865722656,392.6353454589844,723400
2021-05-24,398.0199890136719,398.8999938964844,392.8999938964844,394.3399963378906,390.9105224609375,848200
2021-05-25,394.82000732421875,395.79998779296875,391.7300109863281,395.1499938964844,391.71343994140625,919500
2021-05-26,394.8999938964844,396.510009765625,390.239990234375,394.8900146484375,391.4557189941406,1116900
2021-05-27,396.6400146484375,397.989990234375,392.57000732421875,397.8399963378906,394.3800354003906,1945400
2021-05-28,398.2900085449219,399.7300109863281,396.45001220703125,398.2200012207031,394.75677490234375,992900
2021-06-01,398.9599914550781,399.44000244140625,392.6499938964844,394.2200012207031,390.79156494140625,1159100
2021-06-02,396.4200134277344,396.4200134277344,390.7300109863281,393.4700012207031,390.0480651855469,818000
2021-06-03,392.70001220703125,397.9700012207031,391.6199951171875,395.6400146484375,392.19921875,745600
2021-06-04,397.0,397.0,392.4599914550781,393.20001220703125,389.7804260253906,776100
2021-06-07,394.75,396.1700134277344,389.0299987792969,389.1000061035156,385.7160949707031,1028900
2021-06-08,388.4200134277344,392.989990234375,386.4100036621094,391.8999938964844,388.4917297363281,894000
2021-06-09,391.57000732421875,392.7200012207031,385.9200134277344,385.9599914550781,383.7097473144531,827800
2021-06-10,381.8399963378906,385.2699890136719,380.8800048828125,384.42999267578125,382.18865966796875,1313200
2021-06-11,385.0299987792969,386.4599914550781,382.2699890136719,383.8699951171875,381.6319580078125,745200
2021-06-14,382.5299987792969,384.0199890136719,379.6700134277344,383.510009765625,381.2740783691406,794100
2021-06-15,384.3999938964844,386.0299987792969,380.95001220703125,384.9700012207031,382.72552490234375,1074600
2021-06-16,386.510009765625,387.489990234375,378.2300109863281,378.45001220703125,376.2435607910156,1032500
2021-06-17,378.0299987792969,379.2900085449219,375.5799865722656,377.80999755859375,375.6072692871094,900400
2021-06-18,372.94000244140625,373.989990234375,368.3399963378906,369.2099914550781,367.0574035644531,2229900
2021-06-21,370.1000061035156,377.3699951171875,369.739990234375,376.4100036621094,374.2154235839844,1247200
2021-06-22,378.19000244140625,379.79998779296875,374.3900146484375,379.0,376.7903137207031,891900
2021-06-23,376.6600036621094,379.4200134277344,376.239990234375,377.9800109863281,375.77630615234375,942100
2021-06-24,380.3900146484375,381.489990234375,378.0199890136719,378.3299865722656,376.1242370605469,725000
2021-06-25,379.8599853515625,382.8599853515625,378.4100036621094,380.82000732421875,378.5997314453125,2105800
2021-06-28,381.1400146484375,381.6199951171875,376.04998779296875,380.8999938964844,378.6792297363281,870100
2021-06-29,379.6600036621094,384.04998779296875,378.9100036621094,381.55999755859375,379.3354187011719,864700
2021-06-30,382.0799865722656,383.1099853515625,379.42999267578125,381.79998779296875,379.5740051269531,709800
2021-07-01,383.1199951171875,385.1300048828125,381.489990234375,383.82000732421875,381.5822448730469,1955600
2021-07-02,383.8999938964844,387.44000244140625,382.1499938964844,387.20001220703125,384.9425354003906,1504400
2021-07-06,385.29998779296875,387.9599914550781,381.9200134277344,385.239990234375,382.9939270019531,1013100
2021-07-07,384.1000061035156,388.3500061035156,381.4700012207031,387.510009765625,385.250732421875,990300
2021-07-08,384.2900085449219,385.3999938964844,379.6400146484375,384.1700134277344,381.9302062988281,666200
2021-07-09,387.9200134277344,390.3299865722656,386.44000244140625,388.6099853515625,386.34429931640625,1370000
2021-07-12,387.010009765625,396.5,384.5,396.0400085449219,393.7309875488281,1897400
2021-07-13,396.75,402.2300109863281,396.6000061035156,398.1300048828125,395.8088073730469,1487000
2021-07-14,400.0199890136719,400.7200012207031,394.0899963378906,395.07000732421875,392.76666259765625,944600
2021-07-15,392.32000732421875,398.30999755859375,390.6300048828125,396.1199951171875,393.8105163574219,1180700
2021-07-16,396.9800109863281,397.6700134277344,392.75,393.5899963378906,391.2952575683594,756000
2021-07-19,390.4200134277344,392.6400146484375,382.4800109863281,384.44000244140625,382.1986083984375,1087400
2021-07-20,385.80999755859375,393.5199890136719,385.2799987792969,389.94000244140625,387.66656494140625,1731200
2021-07-21,396.0,398.489990234375,381.1499938964844,383.5899963378906,381.35357666015625,1756900
2021-07-22,385.2799987792969,387.5299987792969,380.3699951171875,384.29998779296875,382.0594177246094,944700
2021-07-23,385.0,387.4599914550781,381.3999938964844,382.2900085449219,380.0611572265625,881200
2021-07-26,381.5199890136719,382.3999938964844,373.6700134277344,378.5,376.2932434082031,958800
2021-07-27,377.4200134277344,383.30999755859375,376.05999755859375,382.6300048828125,380.399169921875,939800
2021-07-28,382.010009765625,382.010009765625,376.4200134277344,379.92999267578125,377.71490478515625,778000
2021-07-29,382.20001220703125,385.260009765625,379.3699951171875,384.3299865722656,382.0892639160156,708100
2021-07-30,384.79998779296875,386.3900146484375,382.6600036621094,384.010009765625,381.7711486816406,999300
2021-08-02,385.3399963378906,391.29998779296875,384.2799987792969,390.2900085449219,388.0145263671875,803400
2021-08-03,390.489990234375,395.9800109863281,388.5799865722656,395.2900085449219,392.9853820800781,682700
2021-08-04,393.5799865722656,397.95001220703125,393.04998779296875,395.5899963378906,393.2835998535156,785100
2021-08-05,392.30999755859375,392.30999755859375,374.70001220703125,376.67999267578125,374.4838562011719,1695000
2021-08-06,379.6000061035156,381.42999267578125,376.1199951171875,379.45001220703125,377.23773193359375,765600
2021-08-09,379.3900146484375,381.92999267578125,376.1600036621094,376.32000732421875,374.1259765625,743900
2021-08-10,375.8299865722656,378.92999267578125,373.92999267578125,377.3699951171875,375.1698303222656,744100
2021-08-11,377.2799987792969,378.1600036621094,366.2099914550781,367.6400146484375,365.49658203125,1741000
2021-08-12,366.5299987792969,369.79998779296875,366.1499938964844,367.6300048828125,365.48663330078125,1504400
2021-08-13,368.8800048828125,370.0,363.94000244140625,367.489990234375,365.3474426269531,1144000
2021-08-16,367.2300109863281,376.42999267578125,365.3299865722656,376.3900146484375,374.195556640625,826500
2021-08-17,375.6499938964844,381.0,375.3299865722656,380.2300109863281,378.01318359375,990800
2021-08-18,378.92999267578125,379.1700134277344,371.1000061035156,371.3999938964844,369.2346496582031,707100
2021-08-19,368.5899963378906,376.1499938964844,368.04998779296875,375.8999938964844,373.7084045410156,761600
2021-08-20,376.6400146484375,379.8500061035156,375.5899963378906,377.989990234375,375.7862243652344,529500
2021-08-23,379.3299865722656,379.3299865722656,376.75,377.3399963378906,375.1400146484375,652800
2021-08-24,377.75,378.75,374.19000244140625,376.75,374.5534362792969,582800
2021-08-25,376.2200012207031,377.4800109863281,372.8500061035156,373.17999267578125,371.0042724609375,737600
2021-08-26,372.9800109863281,373.5799865722656,369.54998779296875,370.07000732421875,367.9123840332031,681500
2021-08-27,370.0,374.4200134277344,368.6499938964844,372.6700134277344,370.4972839355469,707800
2021-08-30,373.5,373.5,369.82000732421875,370.57000732421875,368.4095153808594,599700
2021-08-31,368.92999267578125,378.2099914550781,368.1600036621094,375.1300048828125,372.9429016113281,1854100
2021-09-01,374.9100036621094,374.9100036621094,365.04998779296875,369.3800048828125,367.2264404296875,1665400
2021-09-02,371.1099853515625,383.2200012207031,370.07000732421875,382.94000244140625,380.7073669433594,1306500
2021-09-03,382.79998779296875,382.79998779296875,376.7200012207031,378.7300109863281,376.52191162109375,636600
2021-09-07,379.70001220703125,379.8299865722656,374.3299865722656,377.7099914550781,375.5078430175781,795000
2021-09-08,378.1199951171875,379.20001220703125,369.82000732421875,370.95001220703125,368.78729248046875,911600
2021-09-09,370.45001220703125,375.8699951171875,369.5799865722656,371.42999267578125,370.39276123046875,792100
2021-09-10,373.6300048828125,373.80999755859375,355.42999267578125,357.510009765625,356.51165771484375,1903000
2021-09-13,360.1199951171875,372.6700134277344,358.3900146484375,368.6400146484375,367.6105651855469,1287500
2021-09-14,370.1099853515625,371.0899963378906,364.8500061035156,366.4700012207031,365.4466247558594,1025500
2021-09-15,365.54998779296875,378.6400146484375,365.54998779296875,374.5199890136719,373.47412109375,1652100
2021-09-16,375.20001220703125,379.739990234375,373.2099914550781,374.94000244140625,373.8929748535156,1110400
2021-09-17,373.9800109863281,381.489990234375,373.760009765625,379.5199890136719,378.4601745605469,1845000
2021-09-20,375.7300109863281,378.2699890136719,373.2200012207031,376.8999938964844,375.84747314453125,1084800
2021-09-21,378.8699951171875,382.1400146484375,377.5400085449219,379.07000732421875,378.0114440917969,927800
2021-09-22,380.0,382.7900085449219,375.1499938964844,375.489990234375,374.44140625,1011600
2021-09-23,376.0400085449219,382.8599853515625,375.489990234375,380.29998779296875,379.23797607421875,794600
2021-09-24,380.260009765625,382.7300109863281,378.3900146484375,381.3299865722656,380.2651062011719,655300
2021-09-27,379.82000732421875,390.1700134277344,379.82000732421875,388.4800109863281,387.3951721191406,1209500
2021-09-28,385.989990234375,389.2799987792969,382.5899963378906,385.70001220703125,384.6229248046875,1467000
2021-09-29,385.5799865722656,388.9700012207031,383.010009765625,388.79998779296875,387.7142639160156,948300
2021-09-30,389.1499938964844,391.42999267578125,372.54998779296875,372.79998779296875,371.7589416503906,1321200
2021-10-01,374.3399963378906,377.1600036621094,363.3699951171875,375.92999267578125,374.88018798828125,1213500
2021-10-04,374.989990234375,380.3299865722656,368.7799987792969,370.20001220703125,369.1662292480469,943000
2021-10-05,371.2699890136719,377.7300109863281,371.2699890136719,373.54998779296875,372.5068359375,1001200
2021-10-06,370.489990234375,371.0,363.67999267578125,370.0799865722656,369.0465393066406,1397300
2021-10-07,374.7099914550781,383.6000061035156,372.1600036621094,380.6600036621094,379.59698486328125,896900
2021-10-08,382.45001220703125,386.29998779296875,379.94000244140625,386.1700134277344,385.09161376953125,773700
2021-10-11,387.05999755859375,388.4700012207031,380.29998779296875,380.9100036621094,379.8463134765625,837200
2021-10-12,380.9100036621094,382.3399963378906,376.6099853515625,377.489990234375,376.4358215332031,973100
2021-10-13,377.6199951171875,377.6199951171875,370.0,375.45001220703125,374.40155029296875,1103400
2021-10-14,387.7099914550781,399.1600036621094,386.8500061035156,390.7099914550781,389.6189270019531,1753900
2021-10-15,392.510009765625,394.489990234375,389.29998779296875,393.04998779296875,391.952392578125,1145500
2021-10-18,391.6400146484375,392.8500061035156,387.29998779296875,388.2099914550781,387.12591552734375,928100
2021-10-19,390.9100036621094,397.2900085449219,390.7200012207031,393.75,392.65045166015625,1319500
2021-10-20,400.0,425.44000244140625,400.0,424.04998779296875,422.8658142089844,2376600
2021-10-21,420.0,430.70001220703125,419.5400085449219,430.4100036621094,429.20806884765625,1606600
2021-10-22,431.05999755859375,435.9599914550781,427.760009765625,433.3399963378906,432.1298828125,910300
2021-10-25,433.3599853515625,436.32000732421875,431.1499938964844,434.55999755859375,433.3464660644531,893900
2021-10-26,436.19000244140625,438.69000244140625,429.04998779296875,436.239990234375,435.0217590332031,1107800
2021-10-27,436.8299865722656,439.8999938964844,433.2799987792969,433.67999267578125,432.46893310546875,962200
2021-10-28,432.5299987792969,436.510009765625,431.5799865722656,433.3599853515625,432.1498107910156,989200
2021-10-29,432.4800109863281,435.75,430.55999755859375,435.1300048828125,433.9148864746094,844700
2021-11-01,436.30999755859375,439.20001220703125,422.94000244140625,428.760009765625,427.56268310546875,1002400
2021-11-02,430.9800109863281,431.0,418.3599853515625,420.20001220703125,419.0265808105469,1291300
2021-11-03,415.5,425.4100036621094,413.260009765625,424.6300048828125,423.4442138671875,1160000
2021-11-04,425.0,425.42999267578125,417.3500061035156,422.6099853515625,421.4298400878906,924900
2021-11-05,425.0,430.44000244140625,420.8800048828125,422.05999755859375,420.8813781738281,944900
2021-11-08,423.0899963378906,427.8800048828125,421.1499938964844,426.5899963378906,425.39874267578125,636100
2021-11-09,425.3999938964844,430.44000244140625,423.5,430.1199951171875,428.91888427734375,859400
2021-11-10,432.79998779296875,435.7900085449219,423.4700012207031,424.94000244140625,423.7533264160156,872700
2021-11-11,425.30999755859375,431.04998779296875,422.75,430.6700134277344,429.46734619140625,826500
2021-11-12,433.19000244140625,437.8800048828125,431.510009765625,437.010009765625,435.7896423339844,977400
2021-11-15,436.44000244140625,438.1700134277344,433.010009765625,434.3900146484375,433.1769714355469,1116000
2021-11-16,434.3900146484375,437.0,430.239990234375,430.4599914550781,429.2579040527344,983500
2021-11-17,431.30999755859375,433.9700012207031,426.5199890136719,429.67999267578125,428.4801025390625,1644200
2021-11-18,430.92999267578125,433.6499938964844,425.3900146484375,425.8800048828125,424.6907043457031,1592900
2021-11-19,425.4700012207031,425.4700012207031,414.0299987792969,415.2099914550781,414.0505065917969,1064100
2021-11-22,419.4800109863281,425.989990234375,416.739990234375,419.3999938964844,418.2287902832031,1034900
2021-11-23,418.67999267578125,424.54998779296875,416.2699890136719,423.6600036621094,422.4769287109375,1026900
2021-11-24,422.92999267578125,425.489990234375,420.67999267578125,424.7900085449219,423.603759765625,732500
2021-11-26,421.989990234375,423.3399963378906,411.3500061035156,415.5199890136719,414.359619140625,627600
2021-11-29,418.3599853515625,419.25,413.0199890136719,416.2200012207031,415.05767822265625,765900
2021-11-30,413.45001220703125,415.0,405.32000732421875,406.2300109863281,405.0956115722656,2238600
2021-12-01,411.69000244140625,415.9100036621094,404.1199951171875,404.6499938964844,403.5199890136719,1414100
2021-12-02,403.3999938964844,406.7900085449219,395.3800048828125,399.739990234375,399.739990234375,2032400
2021-12-03,399.489990234375,403.8999938964844,392.3999938964844,395.0,395.0,1495700