Volt/voltron/data/AON.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,207.0399932861328,208.66000366210938,206.41000366210938,207.1699981689453,204.6011505126953,1022900
2020-07-27,207.57000732421875,207.77000427246094,205.16000366210938,207.02000427246094,204.45301818847656,1315200
2020-07-28,207.0,208.1199951171875,204.6300048828125,205.74000549316406,203.1888885498047,1395300
2020-07-29,204.97000122070312,206.5399932861328,203.66000366210938,205.8000030517578,203.24813842773438,1462800
2020-07-30,203.63999938964844,207.42999267578125,202.61000061035156,207.42999267578125,204.85794067382812,1442900
2020-07-31,205.1999969482422,206.80999755859375,200.52999877929688,205.22000122070312,203.1061553955078,2318300
2020-08-03,205.38999938964844,206.4499969482422,199.5,200.22999572753906,198.16754150390625,1743700
2020-08-04,200.02000427246094,201.72999572753906,197.6300048828125,199.63999938964844,197.58363342285156,1385700
2020-08-05,196.7100067138672,199.61000061035156,196.7100067138672,198.52999877929688,196.48507690429688,1531800
2020-08-06,197.61000061035156,198.13999938964844,194.22999572753906,195.61000061035156,193.59515380859375,1386400
2020-08-07,195.1699981689453,195.72000122070312,193.52999877929688,195.44000244140625,193.42689514160156,1134500
2020-08-10,195.41000366210938,196.3300018310547,192.72000122070312,192.83999633789062,190.85366821289062,1012500
2020-08-11,194.72000122070312,194.72000122070312,192.0500030517578,193.5500030517578,191.55636596679688,1671300
2020-08-12,194.9499969482422,195.24000549316406,191.63999938964844,192.1300048828125,190.1510009765625,1690300
2020-08-13,191.1300048828125,194.7899932861328,190.0,194.6699981689453,192.6648406982422,4634100
2020-08-14,194.72000122070312,197.6300048828125,194.52000427246094,197.1999969482422,195.16876220703125,1242900
2020-08-17,197.1999969482422,199.6300048828125,196.6699981689453,196.72000122070312,194.6937255859375,1504300
2020-08-18,196.33999633789062,197.66000366210938,194.61000061035156,196.4199981689453,194.39682006835938,1172300
2020-08-19,195.0800018310547,199.13999938964844,194.86000061035156,197.57000732421875,195.53497314453125,1290600
2020-08-20,196.86000061035156,198.0800018310547,196.2899932861328,197.00999450683594,194.98072814941406,1371300
2020-08-21,197.05999755859375,197.05999755859375,193.17999267578125,193.63999938964844,191.6454315185547,1179500
2020-08-24,193.44000244140625,194.13999938964844,188.22999572753906,190.1699981689453,188.21116638183594,2116900
2020-08-25,191.6300048828125,193.80999755859375,189.61000061035156,192.3699951171875,190.3885040283203,2126800
2020-08-26,191.97999572753906,197.27000427246094,190.22999572753906,195.44000244140625,193.42689514160156,1504900
2020-08-27,196.3699951171875,200.4600067138672,195.39999389648438,199.5800018310547,197.5242462158203,948700
2020-08-28,201.0,201.22999572753906,198.61000061035156,200.11000061035156,198.04879760742188,1280400
2020-08-31,199.6999969482422,202.22999572753906,199.6999969482422,199.99000549316406,197.9300537109375,1465100
2020-09-01,199.32000732421875,202.97000122070312,198.4600067138672,202.64999389648438,200.5626220703125,1441700
2020-09-02,202.63999938964844,210.30999755859375,202.5,209.72999572753906,207.56968688964844,1805500
2020-09-03,210.47999572753906,212.10000610351562,202.80999755859375,203.85000610351562,201.7502899169922,2031800
2020-09-04,206.07000732421875,206.5,200.1199951171875,202.74000549316406,200.65171813964844,1093400
2020-09-08,201.8699951171875,202.07000732421875,197.83999633789062,198.0,195.96054077148438,1679700
2020-09-09,200.13999938964844,205.60000610351562,199.35000610351562,203.6300048828125,201.5325469970703,1155200
2020-09-10,204.36000061035156,206.39999389648438,201.75999450683594,202.0500030517578,199.9688262939453,1594500
2020-09-11,202.25999450683594,203.07000732421875,199.5,201.5399932861328,199.46405029296875,1189200
2020-09-14,203.3300018310547,204.4199981689453,201.67999267578125,201.9600067138672,199.8797607421875,1053600
2020-09-15,202.27999877929688,203.9199981689453,201.67999267578125,202.0,199.91932678222656,1013400
2020-09-16,203.3300018310547,204.55999755859375,202.27000427246094,202.52999877929688,200.44386291503906,1135400
2020-09-17,200.0,203.13999938964844,199.0399932861328,201.6699981689453,199.5927276611328,1202400
2020-09-18,201.27000427246094,204.02999877929688,200.86000061035156,201.0,198.92962646484375,1459700
2020-09-21,198.17999267578125,199.9600067138672,196.5,199.1999969482422,197.14816284179688,1724800
2020-09-22,198.0800018310547,201.3000030517578,195.94000244140625,199.97000122070312,197.9102325439453,1936600
2020-09-23,200.77999877929688,205.22999572753906,200.08999633789062,200.41000366210938,198.34571838378906,2258600
2020-09-24,200.4199981689453,201.0800018310547,195.22000122070312,195.67999267578125,193.66441345214844,1975200
2020-09-25,194.33999633789062,197.8699951171875,192.19000244140625,196.36000061035156,194.33741760253906,1217800
2020-09-28,198.75999450683594,204.89999389648438,198.52000427246094,203.42999267578125,201.3345947265625,1568800
2020-09-29,202.74000549316406,205.42999267578125,202.1999969482422,205.08999633789062,202.9774932861328,1340300
2020-09-30,205.9600067138672,208.24000549316406,203.66000366210938,206.3000030517578,204.175048828125,1583900
2020-10-01,206.72000122070312,207.7100067138672,204.27000427246094,206.17999267578125,204.05625915527344,1391900
2020-10-02,204.86000061035156,207.9199981689453,204.3800048828125,205.52000427246094,203.403076171875,877400
2020-10-05,207.05999755859375,207.89999389648438,204.74000549316406,206.50999450683594,204.3828582763672,907700
2020-10-06,207.8699951171875,209.3800048828125,204.77000427246094,205.64999389648438,203.53172302246094,986700
2020-10-07,206.6699981689453,209.1199951171875,206.38999938964844,208.3699951171875,206.22369384765625,1084600
2020-10-08,210.0,212.9499969482422,207.94000244140625,208.07000732421875,205.9268035888672,894000
2020-10-09,209.38999938964844,210.50999450683594,208.32000732421875,209.19000244140625,207.0352783203125,987400
2020-10-12,209.80999755859375,214.8800048828125,208.8000030517578,214.52000427246094,212.3103790283203,1848000
2020-10-13,213.6300048828125,216.49000549316406,210.1199951171875,210.88999938964844,208.71775817871094,1279300
2020-10-14,211.4600067138672,214.4199981689453,209.05999755859375,210.08999633789062,207.92599487304688,1176300
2020-10-15,208.52999877929688,213.3699951171875,208.0800018310547,212.77999877929688,210.58827209472656,1058500
2020-10-16,213.36000061035156,215.25999450683594,212.69000244140625,212.8800048828125,210.68727111816406,1706100
2020-10-19,212.5,214.60000610351562,208.6300048828125,209.19000244140625,207.0352783203125,856600
2020-10-20,210.66000366210938,211.5399932861328,206.14999389648438,206.36000061035156,204.2344207763672,1383500
2020-10-21,206.44000244140625,209.83999633789062,206.11000061035156,206.44000244140625,204.3135986328125,863600
2020-10-22,206.50999450683594,207.74000549316406,205.22999572753906,207.47000122070312,205.33297729492188,767400
2020-10-23,207.61000061035156,208.4600067138672,204.8699951171875,207.30999755859375,205.17462158203125,778900
2020-10-26,205.52000427246094,206.41000366210938,200.1999969482422,202.1699981689453,200.0875701904297,1389700
2020-10-27,202.7899932861328,203.1999969482422,199.27999877929688,199.47999572753906,197.42527770996094,1067300
2020-10-28,196.4499969482422,196.9499969482422,192.42999267578125,194.6999969482422,192.6945343017578,1650300
2020-10-29,194.72999572753906,194.72999572753906,186.39999389648438,186.8000030517578,184.87588500976562,1867000
2020-10-30,187.14999389648438,188.61000061035156,180.55999755859375,184.00999450683594,182.56419372558594,3079700
2020-11-02,186.05999755859375,186.05999755859375,180.30999755859375,180.63999938964844,179.22067260742188,2451100
2020-11-03,182.8300018310547,184.32000732421875,179.82000732421875,179.9600067138672,178.5460205078125,2302600
2020-11-04,179.52000427246094,186.63999938964844,179.52000427246094,183.47999572753906,182.03836059570312,3127800
2020-11-05,186.14999389648438,188.02999877929688,184.1999969482422,185.3800048828125,183.9234619140625,1600400
2020-11-06,186.4600067138672,191.63999938964844,184.6699981689453,190.35000610351562,188.8543701171875,1486800
2020-11-09,195.0,204.3000030517578,191.14999389648438,192.91000366210938,191.394287109375,2548300
2020-11-10,194.13999938964844,201.22999572753906,192.50999450683594,200.0800018310547,198.5079345703125,2425400
2020-11-11,201.47000122070312,202.69000244140625,198.92999267578125,201.4199981689453,199.83738708496094,1835800
2020-11-12,199.8699951171875,201.74000549316406,198.80999755859375,199.9600067138672,198.3888702392578,1663900
2020-11-13,200.72999572753906,204.7899932861328,200.02999877929688,204.44000244140625,202.83367919921875,1519900
2020-11-16,206.86000061035156,208.30999755859375,204.4499969482422,208.02999877929688,206.39547729492188,1913900
2020-11-17,206.49000549316406,209.41000366210938,202.67999267578125,207.19000244140625,205.5620574951172,1680400
2020-11-18,206.1999969482422,208.35000610351562,203.36000061035156,203.36000061035156,201.7621612548828,1389800
2020-11-19,202.82000732421875,204.8000030517578,201.22000122070312,202.9199981689453,201.32562255859375,1338000
2020-11-20,202.89999389648438,203.49000549316406,197.86000061035156,198.6699981689453,197.1090087890625,1796600
2020-11-23,199.8699951171875,203.3800048828125,198.8300018310547,203.17999267578125,201.58355712890625,1447700
2020-11-24,205.61000061035156,210.11000061035156,204.6199951171875,207.92999267578125,206.29624938964844,1650800
2020-11-25,207.5,208.89999389648438,203.60000610351562,208.07000732421875,206.43515014648438,1030800
2020-11-27,207.6699981689453,209.5800018310547,206.0800018310547,206.5800018310547,204.9568634033203,632400
2020-11-30,205.42999267578125,207.3000030517578,204.44000244140625,204.88999938964844,203.28013610839844,2077800
2020-12-01,207.47999572753906,210.94000244140625,207.44000244140625,210.69000244140625,209.03456115722656,1690300
2020-12-02,210.4600067138672,213.1999969482422,208.6199951171875,209.0800018310547,207.43722534179688,1326800
2020-12-03,208.5,210.89999389648438,207.6199951171875,210.17999267578125,208.528564453125,1288500
2020-12-04,210.30999755859375,212.72000122070312,209.50999450683594,211.60000610351562,209.93740844726562,1094400
2020-12-07,211.6999969482422,214.0,206.8300018310547,207.1999969482422,205.57199096679688,1450400
2020-12-08,206.6300048828125,210.61000061035156,204.8000030517578,209.58999633789062,207.94320678710938,1497100
2020-12-09,209.89999389648438,211.9499969482422,205.10000610351562,207.0500030517578,205.42318725585938,1578400
2020-12-10,205.77999877929688,207.19000244140625,204.94000244140625,206.24000549316406,204.61953735351562,1685000
2020-12-11,204.1999969482422,207.6999969482422,203.6699981689453,204.11000061035156,202.50625610351562,1453300
2020-12-14,206.30999755859375,208.07000732421875,203.8699951171875,203.9600067138672,202.35745239257812,2202200
2020-12-15,204.6300048828125,209.16000366210938,203.39999389648438,208.02999877929688,206.39547729492188,1794400
2020-12-16,209.1199951171875,212.22000122070312,207.66000366210938,209.2100067138672,207.56619262695312,1330300
2020-12-17,209.77000427246094,213.6199951171875,209.49000549316406,211.3000030517578,209.6397705078125,2148500
2020-12-18,211.36000061035156,211.8300018310547,204.52999877929688,205.49000549316406,203.87542724609375,3485200
2020-12-21,205.69000244140625,209.4499969482422,201.36000061035156,209.14999389648438,207.50665283203125,2415500
2020-12-22,208.41000366210938,210.85000610351562,206.13999938964844,209.22999572753906,207.58602905273438,2203600
2020-12-23,210.3699951171875,211.66000366210938,207.13999938964844,207.89999389648438,206.2664794921875,1051300
2020-12-24,209.5500030517578,210.99000549316406,208.0,210.61000061035156,208.95518493652344,430000
2020-12-28,211.49000549316406,212.39999389648438,206.72000122070312,206.8300018310547,205.20489501953125,1279000
2020-12-29,208.14999389648438,208.9499969482422,206.14999389648438,206.91000366210938,205.2842559814453,655700
2020-12-30,207.74000549316406,209.14999389648438,206.5399932861328,206.7100067138672,205.08584594726562,734600
2020-12-31,207.39999389648438,211.5500030517578,206.17999267578125,211.27000427246094,209.61000061035156,1024600
2021-01-04,211.0399932861328,212.0,203.57000732421875,204.5500030517578,202.9428253173828,1702200
2021-01-05,205.25,206.47000122070312,202.07000732421875,204.3000030517578,202.69476318359375,1546700
2021-01-06,205.27000427246094,208.0,203.00999450683594,206.77999877929688,205.15528869628906,1732100
2021-01-07,207.6300048828125,208.58999633789062,205.3699951171875,206.55999755859375,204.93702697753906,1356300
2021-01-08,206.0,208.1699981689453,203.57000732421875,205.22000122070312,203.6075439453125,1294500
2021-01-11,204.63999938964844,205.8000030517578,201.69000244140625,202.1300048828125,200.54183959960938,1187000
2021-01-12,201.6300048828125,204.6999969482422,200.64999389648438,202.47999572753906,200.88906860351562,1835500
2021-01-13,202.3300018310547,207.55999755859375,201.55999755859375,206.89999389648438,205.27435302734375,2229700
2021-01-14,206.74000549316406,207.89999389648438,203.5399932861328,206.6199951171875,204.9965362548828,1404700
2021-01-15,206.32000732421875,208.97000122070312,205.82000732421875,207.92999267578125,206.29624938964844,1783200
2021-01-19,208.92999267578125,210.13999938964844,207.7100067138672,209.16000366210938,207.5166015625,1668900
2021-01-20,209.07000732421875,212.8000030517578,208.4199981689453,211.94000244140625,210.27474975585938,1318600
2021-01-21,211.6199951171875,214.1300048828125,209.36000061035156,209.47000122070312,207.8241729736328,1677600
2021-01-22,209.0500030517578,209.3800048828125,206.30999755859375,206.4600067138672,204.83779907226562,1225400
2021-01-25,205.8000030517578,209.8300018310547,205.6999969482422,208.66000366210938,207.02052307128906,1191100
2021-01-26,208.9600067138672,211.44000244140625,207.16000366210938,209.9600067138672,208.31031799316406,1393100
2021-01-27,207.64999389648438,211.6199951171875,204.9499969482422,206.8000030517578,205.17514038085938,2015700
2021-01-28,208.5399932861328,210.4199981689453,206.5500030517578,206.55999755859375,204.93702697753906,1409400
2021-01-29,205.61000061035156,206.67999267578125,202.32000732421875,203.10000610351562,201.95394897460938,1619400
2021-02-01,204.22000122070312,209.1300048828125,203.25999450683594,206.67999267578125,205.5137176513672,2252200
2021-02-02,208.52999877929688,211.57000732421875,208.0500030517578,210.17999267578125,208.99398803710938,1866000
2021-02-03,209.5,210.33999633789062,204.77999877929688,205.27000427246094,204.11170959472656,1523600
2021-02-04,205.9600067138672,208.50999450683594,204.25999450683594,208.10000610351562,206.9257354736328,1529500
2021-02-05,210.64999389648438,223.39999389648438,209.57000732421875,223.22000122070312,221.96041870117188,2129400
2021-02-08,223.8699951171875,225.72000122070312,221.1199951171875,225.63999938964844,224.36676025390625,1442300
2021-02-09,225.27999877929688,229.19000244140625,225.07000732421875,228.4499969482422,227.160888671875,2056600
2021-02-10,228.97000122070312,230.6199951171875,225.77999877929688,226.5500030517578,225.27162170410156,1901000
2021-02-11,228.89999389648438,232.14999389648438,227.6999969482422,229.30999755859375,228.0160369873047,1357100
2021-02-12,228.85000610351562,231.1999969482422,226.22999572753906,228.0399932861328,226.7532196044922,1451200
2021-02-16,224.88999938964844,230.3300018310547,224.6199951171875,227.10000610351562,225.81851196289062,2622400
2021-02-17,226.0399932861328,229.25999450683594,225.6300048828125,229.1999969482422,227.90667724609375,1315500
2021-02-18,228.00999450683594,229.82000732421875,225.32000732421875,227.25999450683594,225.9776153564453,2918200
2021-02-19,228.5399932861328,229.6699981689453,227.72000122070312,228.33999633789062,227.05152893066406,1342900
2021-02-22,228.0800018310547,229.9600067138672,226.6300048828125,228.72000122070312,227.42938232421875,2430200
2021-02-23,229.7899932861328,231.42999267578125,226.91000366210938,231.27999877929688,229.9749298095703,2044800
2021-02-24,230.9499969482422,235.8800048828125,229.97000122070312,233.6999969482422,232.3812713623047,1563700
2021-02-25,233.42999267578125,235.14999389648438,230.22999572753906,230.9600067138672,229.65673828125,1518100
2021-02-26,232.1300048828125,232.1300048828125,226.8699951171875,227.7100067138672,226.42507934570312,1845900
2021-03-01,228.9199981689453,234.4600067138672,228.8000030517578,232.50999450683594,231.19798278808594,1644300
2021-03-02,232.9499969482422,234.69000244140625,230.61000061035156,232.52999877929688,231.21786499023438,1426300
2021-03-03,230.97999572753906,235.0,227.7899932861328,228.00999450683594,226.72337341308594,1647100
2021-03-04,228.1199951171875,230.9499969482422,224.9600067138672,226.0399932861328,224.7644805908203,1607100
2021-03-05,228.1699981689453,233.00999450683594,225.6699981689453,232.75999450683594,231.4465789794922,1322200
2021-03-08,233.5500030517578,235.0,229.89999389648438,230.0,228.70216369628906,1508800
2021-03-09,230.30999755859375,233.5800018310547,229.92999267578125,231.5,230.1936798095703,1478100
2021-03-10,231.32000732421875,232.2100067138672,229.11000061035156,229.75,228.4535675048828,1186900
2021-03-11,229.5399932861328,230.6300048828125,227.82000732421875,228.0,226.71343994140625,1480500
2021-03-12,229.0,229.99000549316406,227.2899932861328,228.0,226.71343994140625,1701400
2021-03-15,227.5,228.24000549316406,224.9499969482422,225.5,224.2275390625,1789800
2021-03-16,225.61000061035156,228.10000610351562,224.8800048828125,226.75,225.4705047607422,2375600
2021-03-17,227.50999450683594,227.6999969482422,225.32000732421875,225.7899932861328,224.51589965820312,1922400
2021-03-18,226.0,226.52000427246094,223.9199981689453,224.5399932861328,223.27296447753906,1621400
2021-03-19,224.0,224.97000122070312,221.8699951171875,222.89999389648438,221.6422119140625,2655200
2021-03-22,222.17999267578125,224.63999938964844,221.82000732421875,223.39999389648438,222.13938903808594,2656300
2021-03-23,224.1199951171875,226.1300048828125,222.92999267578125,223.97999572753906,222.71612548828125,1982000
2021-03-24,223.74000549316406,227.27999877929688,223.33999633789062,225.2100067138672,223.93917846679688,2359100
2021-03-25,225.7100067138672,226.10000610351562,222.83999633789062,225.02999877929688,223.76019287109375,2002300
2021-03-26,225.97999572753906,228.49000549316406,223.41000366210938,228.30999755859375,227.0216827392578,2355300
2021-03-29,227.82000732421875,234.0399932861328,226.02000427246094,233.6300048828125,232.31167602539062,1599400
2021-03-30,232.6199951171875,234.5,231.1999969482422,232.08999633789062,230.7803497314453,1103000
2021-03-31,232.22000122070312,232.8300018310547,229.6300048828125,230.11000061035156,228.81153869628906,1633200
2021-04-01,230.1699981689453,233.0500030517578,228.9199981689453,231.8000030517578,230.4919891357422,1480200
2021-04-05,232.66000366210938,234.07000732421875,231.97999572753906,233.97999572753906,232.65968322753906,1164500
2021-04-06,234.22999572753906,234.5,232.91000366210938,234.22000122070312,232.89833068847656,1035000
2021-04-07,233.80999755859375,236.6699981689453,233.50999450683594,236.27000427246094,234.93678283691406,1020300
2021-04-08,237.32000732421875,238.5,234.8000030517578,235.0,233.67391967773438,1394700
2021-04-09,236.0500030517578,238.57000732421875,234.6999969482422,237.0,235.66265869140625,1226700
2021-04-12,237.0,239.02999877929688,235.94000244140625,238.8300018310547,237.48231506347656,1497600
2021-04-13,238.30999755859375,239.85000610351562,236.25,239.24000549316406,237.8900146484375,1389100
2021-04-14,239.22000122070312,239.99000549316406,233.7100067138672,234.8699951171875,233.544677734375,1826000
2021-04-15,235.13999938964844,237.72000122070312,234.60000610351562,236.5,235.1654815673828,1232700
2021-04-16,238.13999938964844,240.02000427246094,235.8000030517578,239.1199951171875,237.77069091796875,1944100
2021-04-19,239.13999938964844,239.1999969482422,235.5800018310547,235.8300018310547,234.49925231933594,1259400
2021-04-20,235.86000061035156,237.08999633789062,234.52999877929688,234.82000732421875,233.49496459960938,1377900
2021-04-21,234.77999877929688,237.0500030517578,233.33999633789062,233.5,232.18240356445312,1265900
2021-04-22,232.33999633789062,233.30999755859375,229.89999389648438,231.14999389648438,229.8456573486328,1866700
2021-04-23,231.52999877929688,232.22999572753906,230.39999389648438,230.88999938964844,229.58712768554688,1018600
2021-04-26,231.5399932861328,232.42999267578125,229.41000366210938,229.52000427246094,228.22486877441406,1666800
2021-04-27,230.7100067138672,235.0800018310547,230.0,233.7899932861328,232.4707489013672,1518300
2021-04-28,233.8800048828125,239.0800018310547,232.77999877929688,238.3800048828125,237.0348663330078,2881000
2021-04-29,238.89999389648438,240.02999877929688,235.7899932861328,239.27000427246094,237.91986083984375,1925100
2021-04-30,240.0800018310547,254.83999633789062,240.0500030517578,251.44000244140625,250.5552215576172,4096900
2021-05-03,251.47000122070312,253.86000061035156,249.19000244140625,252.4600067138672,251.57164001464844,1613800
2021-05-04,252.3300018310547,254.27000427246094,251.44000244140625,253.92999267578125,253.0364532470703,1443300
2021-05-05,253.83999633789062,255.64999389648438,252.6999969482422,254.36000061035156,253.46495056152344,1622400
2021-05-06,256.1700134277344,257.55999755859375,254.58999633789062,256.6300048828125,255.7269744873047,1421400
2021-05-07,255.66000366210938,259.6400146484375,255.19000244140625,258.5199890136719,257.61029052734375,1642100
2021-05-10,258.55999755859375,260.9700012207031,257.4200134277344,258.45001220703125,257.5405578613281,1587800
2021-05-11,257.8999938964844,257.8999938964844,253.07000732421875,254.1199951171875,253.2257843017578,1667100
2021-05-12,253.14999389648438,255.24000549316406,249.4499969482422,249.72000122070312,248.84127807617188,2094000
2021-05-13,249.5800018310547,253.64999389648438,249.02999877929688,252.0,251.11325073242188,1413100
2021-05-14,253.49000549316406,255.49000549316406,251.9600067138672,254.24000549316406,253.34536743164062,978500
2021-05-17,253.7899932861328,255.5800018310547,253.27999877929688,255.1999969482422,254.30198669433594,1404300
2021-05-18,257.42999267578125,257.42999267578125,254.00999450683594,254.2100067138672,253.3154754638672,1691500
2021-05-19,253.3000030517578,253.49000549316406,248.60000610351562,252.22999572753906,251.34243774414062,1724300
2021-05-20,252.38999938964844,256.1099853515625,252.25,254.64999389648438,253.75392150878906,1861900
2021-05-21,254.38999938964844,255.5,252.3699951171875,253.2100067138672,252.31900024414062,1895100
2021-05-24,253.97000122070312,255.36000061035156,253.1199951171875,253.17999267578125,252.28909301757812,737300
2021-05-25,253.55999755859375,254.1999969482422,251.5,252.30999755859375,251.4221649169922,1074500
2021-05-26,252.05999755859375,252.4600067138672,250.33999633789062,251.08999633789062,250.20645141601562,1050800
2021-05-27,251.5,255.0399932861328,250.2899932861328,253.8800048828125,252.9866485595703,2060000
2021-05-28,254.52999877929688,255.0500030517578,252.77999877929688,253.3699951171875,252.47842407226562,1764100
2021-06-01,255.0800018310547,255.85000610351562,252.08999633789062,253.24000549316406,252.34889221191406,2095100
2021-06-02,253.97000122070312,255.4600067138672,252.3699951171875,252.9499969482422,252.0598907470703,1780100
2021-06-03,252.72000122070312,254.19000244140625,250.05999755859375,251.50999450683594,250.62496948242188,1535000
2021-06-04,251.4199981689453,252.0,248.1699981689453,251.02000427246094,250.13670349121094,1314700
2021-06-07,251.1300048828125,251.3800048828125,246.9199981689453,247.52000427246094,246.64903259277344,1111800
2021-06-08,246.0,246.1300048828125,243.00999450683594,244.8000030517578,243.93858337402344,1734200
2021-06-09,245.0,246.3800048828125,243.5399932861328,245.75,244.88523864746094,1256600
2021-06-10,246.57000732421875,251.1699981689453,246.0800018310547,249.44000244140625,248.562255859375,1462000
2021-06-11,249.77000427246094,251.9600067138672,248.72000122070312,250.11000061035156,249.22988891601562,1184900
2021-06-14,250.4499969482422,250.52999877929688,247.8300018310547,250.05999755859375,249.18008422851562,1211800
2021-06-15,249.5500030517578,252.82000732421875,249.25999450683594,251.82000732421875,250.93389892578125,1359300
2021-06-16,251.92999267578125,252.24000549316406,242.52000427246094,244.10000610351562,243.24105834960938,4874500
2021-06-17,243.17999267578125,244.25,232.61000061035156,232.83999633789062,232.0206756591797,7322900
2021-06-18,231.64999389648438,234.0,229.2100067138672,230.10000610351562,229.29031372070312,3736000
2021-06-21,231.5399932861328,234.47999572753906,230.4600067138672,234.0,233.1765899658203,2467400
2021-06-22,232.9600067138672,235.69000244140625,232.22000122070312,233.55999755859375,232.73812866210938,1623700
2021-06-23,233.77000427246094,236.33999633789062,233.1199951171875,235.5399932861328,234.71116638183594,1316300
2021-06-24,235.5,238.94000244140625,235.2899932861328,238.47999572753906,237.6408233642578,1942900
2021-06-25,239.11000061035156,244.58999633789062,238.47999572753906,243.7100067138672,242.8524169921875,3825100
2021-06-28,244.11000061035156,244.27999877929688,239.9499969482422,240.92999267578125,240.0821990966797,1074600
2021-06-29,241.72000122070312,243.5800018310547,241.1300048828125,242.89999389648438,242.04527282714844,1023800
2021-06-30,242.47000122070312,242.8300018310547,237.8699951171875,238.75999450683594,237.9198455810547,1564400
2021-07-01,240.22000122070312,240.22000122070312,238.00999450683594,238.67999267578125,237.84011840820312,1235800
2021-07-02,239.02999877929688,241.38999938964844,238.7100067138672,239.58999633789062,238.7469024658203,926700
2021-07-06,239.0800018310547,239.5500030517578,236.4600067138672,237.72000122070312,236.8834991455078,1390300
2021-07-07,237.02000427246094,239.7100067138672,237.02000427246094,239.0500030517578,238.20883178710938,956200
2021-07-08,237.02000427246094,238.22000122070312,234.33999633789062,235.2100067138672,234.38233947753906,1066200
2021-07-09,237.22000122070312,238.0,235.02999877929688,236.30999755859375,235.47845458984375,1371300
2021-07-12,235.74000549316406,236.5800018310547,231.5500030517578,232.7899932861328,231.97084045410156,1317600
2021-07-13,232.94000244140625,233.47000122070312,231.02999877929688,231.63999938964844,230.82489013671875,1361000
2021-07-14,231.9600067138672,232.6699981689453,228.17999267578125,230.42999267578125,229.619140625,1332900
2021-07-15,229.02999877929688,232.72999572753906,229.02999877929688,231.25999450683594,230.44622802734375,1551300
2021-07-16,231.77999877929688,232.8300018310547,230.17999267578125,231.72999572753906,230.91456604003906,2054300
2021-07-19,230.77999877929688,230.77999877929688,223.19000244140625,226.7899932861328,225.991943359375,1512500
2021-07-20,226.9499969482422,230.32000732421875,226.77999877929688,228.7899932861328,227.98492431640625,1206400
2021-07-21,229.60000610351562,236.3699951171875,229.60000610351562,230.05999755859375,229.25045776367188,2669800
2021-07-22,230.10000610351562,233.61000061035156,230.10000610351562,232.50999450683594,231.69183349609375,1724100
2021-07-23,233.3800048828125,234.08999633789062,232.2899932861328,232.47999572753906,231.66192626953125,897200
2021-07-26,246.07000732421875,257.2300109863281,245.5,251.55999755859375,250.6748046875,12773700
2021-07-27,250.86000061035156,260.1700134277344,250.22999572753906,259.5799865722656,258.66656494140625,7212900
2021-07-28,261.0,265.20001220703125,257.8599853515625,262.2900085449219,261.3670654296875,6286300
2021-07-29,264.0,265.1000061035156,262.17999267578125,263.7699890136719,262.8418273925781,4679500
2021-07-30,262.3900146484375,264.989990234375,257.4800109863281,260.0299987792969,259.6169738769531,3738000
2021-08-02,261.9200134277344,262.57000732421875,259.32000732421875,259.94000244140625,259.527099609375,1608900
2021-08-03,260.75,267.3399963378906,260.04998779296875,264.05999755859375,263.64056396484375,3144200
2021-08-04,262.8900146484375,264.6700134277344,259.25,259.4100036621094,258.9979553222656,2895500
2021-08-05,260.5400085449219,262.3999938964844,259.260009765625,262.3999938964844,261.9831848144531,2883900
2021-08-06,263.54998779296875,263.70001220703125,260.6099853515625,261.5199890136719,261.1045837402344,2009000
2021-08-09,261.2099914550781,264.2699890136719,260.5199890136719,263.8399963378906,263.4208984375,1447500
2021-08-10,265.0,268.489990234375,264.510009765625,267.3599853515625,266.935302734375,1527300
2021-08-11,268.1099853515625,273.3800048828125,268.1099853515625,273.1700134277344,272.7361145019531,1537400
2021-08-12,272.7799987792969,275.4200134277344,271.70001220703125,275.0,274.5632019042969,1712400
2021-08-13,275.9700012207031,277.8599853515625,275.30999755859375,277.239990234375,276.79962158203125,1618100
2021-08-16,276.9700012207031,279.760009765625,276.3299865722656,279.6700134277344,279.2257995605469,1538000
2021-08-17,278.9200134277344,281.07000732421875,278.4100036621094,280.79998779296875,280.3539733886719,1758200
2021-08-18,280.45001220703125,280.8699951171875,276.6099853515625,276.6700134277344,276.2305603027344,1406200
2021-08-19,274.8399963378906,277.7799987792969,274.760009765625,276.07000732421875,275.6315002441406,1392000
2021-08-20,276.5400085449219,281.1099853515625,275.6600036621094,279.3699951171875,278.9262390136719,2168300
2021-08-23,280.6400146484375,282.2900085449219,278.3599853515625,278.510009765625,278.067626953125,1670300
2021-08-24,278.19000244140625,281.70001220703125,277.8399963378906,279.489990234375,279.0460510253906,1159700
2021-08-25,279.1099853515625,282.5799865722656,278.17999267578125,280.9700012207031,280.5237121582031,1540300
2021-08-26,282.1400146484375,283.0199890136719,279.7699890136719,281.1000061035156,280.65350341796875,1361900
2021-08-27,281.7300109863281,285.7900085449219,281.30999755859375,285.1300048828125,284.6770935058594,1391600
2021-08-30,285.5799865722656,288.1499938964844,285.010009765625,285.3399963378906,284.8867492675781,1306400
2021-08-31,284.9800109863281,288.4200134277344,283.3900146484375,286.8599853515625,286.4043273925781,1554100
2021-09-01,285.9100036621094,289.2200012207031,283.6700134277344,288.3900146484375,287.93194580078125,1164900
2021-09-02,289.92999267578125,290.5799865722656,287.6600036621094,290.57000732421875,290.10845947265625,1949800
2021-09-03,290.1300048828125,292.1600036621094,289.5,291.42999267578125,290.9670715332031,990400
2021-09-07,290.3699951171875,290.8699951171875,286.95001220703125,287.9800109863281,287.5225830078125,970400
2021-09-08,287.8599853515625,288.94000244140625,286.5400085449219,288.1400146484375,287.6823425292969,1276000
2021-09-09,289.04998779296875,294.4599914550781,289.04998779296875,292.3800048828125,291.91558837890625,1495000
2021-09-10,292.69000244140625,294.05999755859375,290.5899963378906,292.29998779296875,291.835693359375,988100
2021-09-13,295.0,295.2300109863281,290.79998779296875,292.54998779296875,292.0852966308594,1076900
2021-09-14,293.3299865722656,293.510009765625,290.0199890136719,291.69000244140625,291.2266845703125,1358800
2021-09-15,292.4100036621094,295.0799865722656,289.70001220703125,293.6600036621094,293.19354248046875,1722800
2021-09-16,293.2099914550781,294.2799987792969,290.7200012207031,292.1300048828125,291.6659851074219,815400
2021-09-17,289.5899963378906,292.8800048828125,288.8699951171875,289.2300109863281,288.7705993652344,1683300
2021-09-20,285.4200134277344,288.5,284.1199951171875,288.010009765625,287.5525207519531,1446300
2021-09-21,289.2300109863281,292.0199890136719,288.82000732421875,290.92999267578125,290.4678649902344,1044800
2021-09-22,292.9100036621094,299.9200134277344,292.0199890136719,299.0799865722656,298.60491943359375,1325700
2021-09-23,300.0,302.3299865722656,297.30999755859375,298.2900085449219,297.8161926269531,1405300
2021-09-24,297.9800109863281,300.69000244140625,296.760009765625,299.1700134277344,298.69482421875,891900
2021-09-27,299.9100036621094,300.0,291.0199890136719,294.0,293.53302001953125,1328700
2021-09-28,292.82000732421875,294.8399963378906,287.82000732421875,289.25,288.7905578613281,1166700
2021-09-29,290.2799987792969,293.0299987792969,289.3299865722656,291.25,290.7873840332031,752200
2021-09-30,292.1700134277344,292.8999938964844,285.6300048828125,285.7699890136719,285.3160705566406,1519800
2021-10-01,287.57000732421875,292.8900146484375,285.80999755859375,291.0799865722656,290.6176452636719,1415300
2021-10-04,288.20001220703125,291.30999755859375,283.55999755859375,285.2799987792969,284.8268737792969,1376300
2021-10-05,287.6700134277344,293.1300048828125,287.3800048828125,292.20001220703125,291.7358703613281,1048100
2021-10-06,289.0799865722656,291.79998779296875,286.6400146484375,290.8299865722656,290.3680419921875,1259000
2021-10-07,292.989990234375,295.6099853515625,291.8900146484375,293.2799987792969,292.81414794921875,969300
2021-10-08,293.1400146484375,295.92999267578125,291.8800048828125,294.5,294.0322265625,1005700
2021-10-11,294.19000244140625,297.1000061035156,293.95001220703125,295.1600036621094,294.691162109375,1091300
2021-10-12,296.510009765625,300.8299865722656,294.4700012207031,298.7200012207031,298.2455139160156,788300
2021-10-13,298.9800109863281,300.7900085449219,296.5,300.6700134277344,300.1924133300781,774000
2021-10-14,303.2799987792969,308.6099853515625,303.07000732421875,308.3500061035156,307.8602294921875,930300
2021-10-15,309.92999267578125,311.7799987792969,308.7699890136719,309.29998779296875,308.8086853027344,1248900
2021-10-18,308.489990234375,310.4700012207031,304.1600036621094,305.8900146484375,305.4041442871094,1523800
2021-10-19,307.3399963378906,309.5199890136719,305.6000061035156,309.5199890136719,309.0283508300781,869300
2021-10-20,309.19000244140625,313.94000244140625,308.1300048828125,313.8900146484375,313.39141845703125,941300
2021-10-21,314.30999755859375,319.9800109863281,312.2900085449219,319.4100036621094,318.90264892578125,1320500
2021-10-22,320.1499938964844,321.8999938964844,317.0199890136719,320.82000732421875,320.3104248046875,947600
2021-10-25,320.9599914550781,322.45001220703125,318.79998779296875,320.1099853515625,319.6015319824219,989500
2021-10-26,321.0400085449219,321.9700012207031,318.55999755859375,320.239990234375,319.7313232421875,975000
2021-10-27,320.260009765625,322.30999755859375,316.6400146484375,316.8699951171875,316.3666687011719,1035800
2021-10-28,317.0799865722656,321.760009765625,317.0799865722656,321.0799865722656,320.5699768066406,1905800
2021-10-29,317.2900085449219,326.25,309.0,319.9200134277344,319.9200134277344,1616700
2021-11-01,316.92999267578125,318.8399963378906,306.05999755859375,306.8299865722656,306.8299865722656,1335900
2021-11-02,307.8399963378906,308.8900146484375,302.04998779296875,304.67999267578125,304.67999267578125,1608000
2021-11-03,305.7799987792969,305.7799987792969,294.5899963378906,294.8900146484375,294.8900146484375,1882000
2021-11-04,292.760009765625,297.510009765625,289.4200134277344,290.0,290.0,2150200
2021-11-05,292.8900146484375,293.0299987792969,285.989990234375,288.5299987792969,288.5299987792969,1467200
2021-11-08,289.760009765625,298.0,288.7799987792969,296.6099853515625,296.6099853515625,1124100
2021-11-09,295.3699951171875,301.1199951171875,295.1099853515625,297.5299987792969,297.5299987792969,1369300
2021-11-10,296.94000244140625,301.4200134277344,295.8800048828125,297.7200012207031,297.7200012207031,1372300
2021-11-11,297.8999938964844,300.2099914550781,294.6000061035156,299.260009765625,299.260009765625,1164000
2021-11-12,299.739990234375,301.0,298.3599853515625,300.3399963378906,300.3399963378906,1133400
2021-11-15,299.8599853515625,303.6600036621094,298.57000732421875,300.44000244140625,300.44000244140625,1108700
2021-11-16,301.0199890136719,307.92999267578125,300.9100036621094,302.8800048828125,302.8800048828125,1354600
2021-11-17,303.1300048828125,304.3500061035156,299.7699890136719,299.80999755859375,299.80999755859375,1311500
2021-11-18,300.2900085449219,300.760009765625,294.1099853515625,294.8299865722656,294.8299865722656,1280700
2021-11-19,294.1600036621094,299.8299865722656,291.95001220703125,296.7900085449219,296.7900085449219,1313100
2021-11-22,296.7099914550781,300.8299865722656,294.0799865722656,298.5299987792969,298.5299987792969,1286100
2021-11-23,298.8599853515625,300.3800048828125,294.7900085449219,297.0,297.0,1148500
2021-11-24,296.0199890136719,299.42999267578125,294.0199890136719,298.7200012207031,298.7200012207031,1126600
2021-11-26,293.510009765625,295.17999267578125,287.5400085449219,294.1099853515625,294.1099853515625,881900
2021-11-29,297.1099853515625,298.1099853515625,292.04998779296875,296.69000244140625,296.69000244140625,1250300
2021-11-30,294.75,298.0299987792969,293.0,295.7699890136719,295.7699890136719,5147800
2021-12-01,298.5,301.760009765625,290.8800048828125,291.1099853515625,291.1099853515625,1434900
2021-12-02,291.2300109863281,298.9200134277344,291.2300109863281,297.29998779296875,297.29998779296875,1473600
2021-12-03,299.17999267578125,299.5799865722656,290.3800048828125,292.8900146484375,292.8900146484375,1431700