Volt/voltron/data/COST.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,326.2200012207031,328.75,324.6700134277344,325.7799987792969,313.7811279296875,1423400
2020-07-27,325.67999267578125,329.0,325.17999267578125,327.6000061035156,315.5340881347656,2083300
2020-07-28,327.9700012207031,330.0,325.82000732421875,327.57000732421875,315.5051574707031,1374000
2020-07-29,327.0199890136719,328.0400085449219,325.3900146484375,326.1400146484375,314.12786865234375,1341300
2020-07-30,322.69000244140625,326.45001220703125,322.0,324.82000732421875,313.5293884277344,1390300
2020-07-31,324.82000732421875,326.30999755859375,322.54998779296875,325.5299987792969,314.2146911621094,2149900
2020-08-03,325.54998779296875,329.8900146484375,324.29998779296875,329.32000732421875,317.8729553222656,2480200
2020-08-04,329.55999755859375,339.82000732421875,328.9200134277344,339.7900085449219,327.9790344238281,3933300
2020-08-05,341.8599853515625,342.7300109863281,337.5899963378906,339.9700012207031,328.1528015136719,2923700
2020-08-06,342.4100036621094,345.1199951171875,341.6099853515625,343.30999755859375,331.3766784667969,2104300
2020-08-07,343.1400146484375,344.7300109863281,339.6300048828125,340.9100036621094,329.0600891113281,1759000
2020-08-10,340.7099914550781,341.07000732421875,338.5799865722656,340.0,328.1817626953125,1503800
2020-08-11,340.8500061035156,340.8500061035156,331.79998779296875,332.42999267578125,320.8748779296875,2065600
2020-08-12,333.75,338.8999938964844,333.1700134277344,336.760009765625,325.0543518066406,1853900
2020-08-13,336.989990234375,339.4599914550781,335.1300048828125,335.70001220703125,324.03125,1536500
2020-08-14,336.5299987792969,338.760009765625,335.6000061035156,336.2799987792969,324.5910339355469,1522900
2020-08-17,337.6499938964844,340.3699951171875,337.3599853515625,339.9599914550781,328.14312744140625,1504700
2020-08-18,341.0,342.79998779296875,336.80999755859375,340.75,328.9056701660156,1489400
2020-08-19,341.1199951171875,341.94000244140625,339.95001220703125,340.8999938964844,329.05047607421875,1730100
2020-08-20,340.1400146484375,341.6600036621094,338.739990234375,340.8699951171875,329.0215148925781,1717500
2020-08-21,340.07000732421875,345.8399963378906,339.3299865722656,344.6099853515625,332.6315002441406,2372600
2020-08-24,345.1099853515625,346.1099853515625,342.1099853515625,344.1300048828125,332.16815185546875,1461500
2020-08-25,344.1400146484375,344.9100036621094,341.4599914550781,344.7099914550781,332.7280578613281,1176200
2020-08-26,343.010009765625,344.8299865722656,341.69000244140625,344.2699890136719,332.30328369140625,1757000
2020-08-27,345.6099853515625,347.739990234375,342.54998779296875,346.3599853515625,334.3206481933594,2220700
2020-08-28,347.4700012207031,349.05999755859375,345.5,348.3699951171875,336.2607727050781,1487300
2020-08-31,346.8500061035156,348.75,344.2900085449219,347.6600036621094,335.57550048828125,1586900
2020-09-01,345.7099914550781,351.489990234375,345.4100036621094,351.3800048828125,339.1661682128906,1773700
2020-09-02,353.6099853515625,359.9200134277344,351.30999755859375,358.8599853515625,346.3861999511719,2434900
2020-09-03,363.07000732421875,363.6700134277344,345.5199890136719,348.29998779296875,336.1932678222656,3630400
2020-09-04,353.9800109863281,353.9800109863281,340.3999938964844,346.57000732421875,334.5234069824219,2557000
2020-09-08,343.8399963378906,344.9200134277344,338.17999267578125,338.8599853515625,327.08135986328125,2144300
2020-09-09,340.8999938964844,349.70001220703125,340.3900146484375,346.42999267578125,334.38824462890625,2100900
2020-09-10,346.2699890136719,348.0,338.760009765625,339.5299987792969,327.72808837890625,1959600
2020-09-11,340.2799987792969,343.260009765625,336.1000061035156,339.1300048828125,327.3420104980469,1599600
2020-09-14,340.989990234375,344.8399963378906,340.4700012207031,342.9200134277344,331.000244140625,1522300
2020-09-15,345.0199890136719,347.760009765625,342.75,343.9100036621094,331.9558410644531,1362500
2020-09-16,347.2699890136719,348.760009765625,343.25,343.7300109863281,331.7821044921875,1656500
2020-09-17,339.5799865722656,342.8900146484375,336.3699951171875,338.8800048828125,327.1006774902344,2681500
2020-09-18,340.20001220703125,341.2200012207031,331.20001220703125,335.9599914550781,324.28216552734375,3409300
2020-09-21,333.9700012207031,339.6199951171875,333.7099914550781,339.57000732421875,327.7666931152344,2427400
2020-09-22,340.70001220703125,344.8999938964844,339.5899963378906,344.45001220703125,332.4770812988281,2128100
2020-09-23,348.0,348.25,344.05999755859375,344.6300048828125,332.65081787109375,3577100
2020-09-24,345.0,347.3299865722656,338.30999755859375,347.0,334.93841552734375,5779300
2020-09-25,340.739990234375,343.7699890136719,335.3599853515625,342.5799865722656,330.67205810546875,7338500
2020-09-28,343.760009765625,349.7699890136719,343.1000061035156,349.6199951171875,337.46734619140625,3459200
2020-09-29,348.95001220703125,354.2900085449219,347.1000061035156,352.1400146484375,339.8997802734375,2526000
2020-09-30,352.55999755859375,357.70001220703125,351.1700134277344,355.0,342.66033935546875,2525800
2020-10-01,356.260009765625,359.69000244140625,354.82000732421875,358.4599914550781,346.0000915527344,2053000
2020-10-02,354.7300109863281,357.8399963378906,352.8500061035156,355.010009765625,342.6700439453125,2125000
2020-10-05,355.3299865722656,358.9800109863281,355.3299865722656,358.5799865722656,346.11590576171875,2093500
2020-10-06,361.8999938964844,363.0,357.0400085449219,358.3500061035156,345.8939208984375,2760400
2020-10-07,360.4700012207031,364.739990234375,359.6600036621094,363.0199890136719,350.40155029296875,1959100
2020-10-08,364.79998779296875,365.9700012207031,361.75,365.0899963378906,352.3996276855469,1793100
2020-10-09,366.0,369.75,365.70001220703125,369.4599914550781,356.6177062988281,1730700
2020-10-12,371.0,380.6600036621094,370.7699890136719,376.4800109863281,363.3937072753906,2806900
2020-10-13,378.4200134277344,382.2900085449219,376.4800109863281,380.67999267578125,367.44769287109375,1823300
2020-10-14,382.8900146484375,383.8699951171875,376.70001220703125,378.3399963378906,365.1890869140625,1904400
2020-10-15,376.4599914550781,378.3599853515625,373.05999755859375,376.5799865722656,363.490234375,1697800
2020-10-16,380.5,384.8699951171875,379.1199951171875,381.5400085449219,368.2778015136719,2459400
2020-10-19,382.0299987792969,383.0899963378906,374.7099914550781,375.55999755859375,362.5057067871094,1938100
2020-10-20,377.69000244140625,382.0799865722656,376.1199951171875,378.30999755859375,365.16009521484375,1282300
2020-10-21,378.55999755859375,381.2799987792969,377.0199890136719,377.82000732421875,364.6871337890625,1466500
2020-10-22,377.3500061035156,378.3800048828125,372.0299987792969,375.75,362.6890563964844,1813200
2020-10-23,375.6099853515625,376.5199890136719,373.55999755859375,374.6000061035156,361.5790100097656,1108000
2020-10-26,366.67999267578125,372.6300048828125,366.1199951171875,370.7099914550781,357.82427978515625,2145000
2020-10-27,368.7699890136719,374.9100036621094,368.7699890136719,372.7200012207031,359.764404296875,1525400
2020-10-28,367.3299865722656,372.4100036621094,364.6700134277344,364.9599914550781,352.27410888671875,1908300
2020-10-29,363.2300109863281,369.0899963378906,362.510009765625,364.8599853515625,352.8544006347656,1838500
2020-10-30,361.1300048828125,363.8500061035156,355.7900085449219,357.6199951171875,345.85260009765625,2724100
2020-11-02,362.2200012207031,365.6600036621094,360.7099914550781,364.3900146484375,352.39990234375,1646300
2020-11-03,368.94000244140625,374.79998779296875,367.8900146484375,371.9599914550781,359.72076416015625,2013100
2020-11-04,374.0199890136719,381.6400146484375,374.0,376.1700134277344,363.79229736328125,2449800
2020-11-05,382.4800109863281,386.5799865722656,379.5,385.2300109863281,372.55413818359375,2255800
2020-11-06,381.8800048828125,386.79998779296875,380.8900146484375,385.6600036621094,372.969970703125,1950200
2020-11-09,388.25,389.5,364.760009765625,365.0,352.9897766113281,4371300
2020-11-10,363.8800048828125,371.5400085449219,360.5899963378906,366.6199951171875,354.55645751953125,2662600
2020-11-11,369.67999267578125,374.70001220703125,368.1600036621094,372.9200134277344,360.6492004394531,1688800
2020-11-12,376.95001220703125,378.239990234375,373.5,375.7099914550781,363.3473815917969,1535900
2020-11-13,376.5199890136719,379.8299865722656,374.989990234375,378.8399963378906,366.3743896484375,1274600
2020-11-16,376.9100036621094,381.2799987792969,376.9100036621094,379.7900085449219,367.2931213378906,1691500
2020-11-17,387.32000732421875,388.4800109863281,381.7900085449219,381.9200134277344,369.35308837890625,3299100
2020-11-18,382.8900146484375,388.04998779296875,381.7300109863281,382.2300109863281,369.6528625488281,2134600
2020-11-19,383.6099853515625,384.7099914550781,380.30999755859375,383.5400085449219,370.91973876953125,1768900
2020-11-20,383.95001220703125,385.5,381.010009765625,381.1199951171875,368.579345703125,1807600
2020-11-23,383.0,383.05999755859375,380.3399963378906,381.7099914550781,369.1499328613281,1679600
2020-11-24,383.69000244140625,386.04998779296875,380.7099914550781,384.2200012207031,371.5773620605469,2061100
2020-11-25,385.7900085449219,388.3399963378906,385.55999755859375,387.75,374.9912109375,2034200
2020-11-27,390.4599914550781,390.6700134277344,387.75,388.3900146484375,375.61016845703125,1329400
2020-11-30,391.75,393.1499938964844,385.2300109863281,391.7699890136719,378.8789367675781,3733800
2020-12-01,384.5,388.07000732421875,381.17999267578125,387.55999755859375,384.62506103515625,2996800
2020-12-02,385.4700012207031,386.8800048828125,381.57000732421875,383.5,380.5958251953125,2212800
2020-12-03,378.0,378.7300109863281,373.2799987792969,374.04998779296875,371.2173767089844,3976400
2020-12-04,375.2099914550781,375.30999755859375,371.8900146484375,373.42999267578125,370.6020812988281,2839700
2020-12-07,374.2699890136719,376.5,372.6499938964844,373.3299865722656,370.5028381347656,2652900
2020-12-08,373.95001220703125,379.5199890136719,370.75,377.6000061035156,374.7405090332031,2685500
2020-12-09,379.8800048828125,381.0,372.79998779296875,374.2900085449219,371.4555969238281,2461600
2020-12-10,374.2900085449219,375.0,371.55999755859375,372.7900085449219,369.9669494628906,2566300
2020-12-11,379.7699890136719,379.7699890136719,372.5400085449219,375.1000061035156,372.2594299316406,3483900
2020-12-14,376.55999755859375,378.17999267578125,373.2099914550781,374.3800048828125,371.544921875,2778400
2020-12-15,374.5,375.69000244140625,369.29998779296875,371.8800048828125,369.06378173828125,2133900
2020-12-16,371.1600036621094,372.8399963378906,368.8500061035156,369.44000244140625,366.6423034667969,2385100
2020-12-17,370.260009765625,370.9700012207031,368.0,370.2900085449219,367.4858703613281,2314200
2020-12-18,371.1000061035156,371.3599853515625,365.92999267578125,367.0,364.22076416015625,4140000
2020-12-21,365.0899963378906,366.1199951171875,361.80999755859375,364.9700012207031,362.2061462402344,2329700
2020-12-22,364.1000061035156,364.760009765625,360.6099853515625,362.0299987792969,359.2884216308594,2105500
2020-12-23,362.45001220703125,363.1000061035156,359.5,361.8900146484375,359.14947509765625,1782100
2020-12-24,361.4100036621094,365.3399963378906,361.4100036621094,364.5799865722656,361.819091796875,972500
2020-12-28,365.5,371.69000244140625,365.0799865722656,371.05999755859375,368.2500305175781,3207700
2020-12-29,372.25,373.260009765625,370.260009765625,372.7200012207031,369.8974609375,2072600
2020-12-30,374.20001220703125,375.8599853515625,373.2799987792969,374.45001220703125,371.6143493652344,1778000
2020-12-31,374.989990234375,377.0400085449219,372.4599914550781,376.7799987792969,373.9267272949219,1628900
2021-01-04,377.42999267578125,381.54998779296875,374.80999755859375,380.1499938964844,377.2711486816406,3322200
2021-01-05,378.8599853515625,380.2099914550781,375.25,375.739990234375,372.89459228515625,2748400
2021-01-06,373.82000732421875,375.79998779296875,369.6499938964844,370.0199890136719,367.2178649902344,2661400
2021-01-07,371.010009765625,371.6499938964844,366.7900085449219,367.9200134277344,365.1338195800781,2849500
2021-01-08,368.1199951171875,370.260009765625,364.2900085449219,369.94000244140625,367.13848876953125,2599700
2021-01-11,368.5799865722656,371.0,363.8599853515625,364.010009765625,361.25341796875,2562500
2021-01-12,364.0,365.07000732421875,360.25,364.20001220703125,361.44195556640625,2387600
2021-01-13,364.3699951171875,368.739990234375,363.0,366.95001220703125,364.171142578125,1968800
2021-01-14,366.0,366.5,361.55999755859375,362.3500061035156,359.60601806640625,2363900
2021-01-15,361.05999755859375,364.9100036621094,360.79998779296875,362.1600036621094,359.4174499511719,2340400
2021-01-19,362.3599853515625,362.95001220703125,352.44000244140625,354.4700012207031,351.7856140136719,4533800
2021-01-20,354.3900146484375,361.8999938964844,353.4100036621094,361.29998779296875,358.56390380859375,2767200
2021-01-21,361.29998779296875,363.989990234375,359.94000244140625,362.79998779296875,360.05255126953125,2121600
2021-01-22,363.20001220703125,364.6300048828125,359.8500061035156,362.29998779296875,359.55633544921875,1960300
2021-01-25,360.8599853515625,361.9599914550781,356.82000732421875,361.8800048828125,359.13958740234375,2735900
2021-01-26,360.20001220703125,365.8999938964844,358.8800048828125,364.9800109863281,362.2160949707031,1807000
2021-01-27,362.989990234375,365.79998779296875,354.8500061035156,356.3900146484375,353.69110107421875,3120800
2021-01-28,356.8500061035156,361.6099853515625,356.07000732421875,357.05999755859375,354.35601806640625,2251100
2021-01-29,354.75,356.2900085449219,351.8800048828125,352.42999267578125,349.7611083984375,2598700
2021-02-01,351.2099914550781,352.7900085449219,349.2099914550781,350.5199890136719,347.8655700683594,2371200
2021-02-02,351.760009765625,357.70001220703125,350.7200012207031,355.5799865722656,352.88726806640625,1905000
2021-02-03,356.2300109863281,357.5299987792969,353.2099914550781,355.2099914550781,352.5200500488281,1759800
2021-02-04,356.7099914550781,358.3800048828125,353.8500061035156,355.8500061035156,353.8525390625,3411600
2021-02-05,356.54998779296875,356.8500061035156,354.1000061035156,355.1700134277344,353.1763916015625,2165600
2021-02-08,356.57000732421875,360.0400085449219,355.57000732421875,359.8299865722656,357.8101806640625,2520700
2021-02-09,360.0400085449219,361.6700134277344,358.29998779296875,359.55999755859375,357.54168701171875,2154000
2021-02-10,361.0,361.0,355.1199951171875,356.1199951171875,354.12103271484375,2162400
2021-02-11,355.7300109863281,356.5,351.3900146484375,352.20001220703125,350.2230529785156,2088400
2021-02-12,351.989990234375,352.9800109863281,350.1000061035156,352.75,350.7699279785156,2096600
2021-02-16,353.0799865722656,355.3599853515625,352.0400085449219,354.0,352.01287841796875,1829000
2021-02-17,353.1099853515625,358.1700134277344,351.9100036621094,358.0400085449219,356.0302429199219,2143000
2021-02-18,352.2799987792969,358.20001220703125,352.2799987792969,356.9200134277344,354.9165344238281,1914900
2021-02-19,356.69000244140625,357.92999267578125,354.5799865722656,354.7699890136719,352.7785949707031,1839400
2021-02-22,352.75,353.2900085449219,348.82000732421875,350.2099914550781,348.2441711425781,2215600
2021-02-23,349.79998779296875,351.0,342.0299987792969,342.1499938964844,340.2294006347656,3692600
2021-02-24,341.7900085449219,342.5,337.8900146484375,340.70001220703125,338.7875671386719,3305800
2021-02-25,340.8500061035156,343.0,333.3500061035156,333.8999938964844,332.0257263183594,3618100
2021-02-26,335.510009765625,335.8900146484375,330.94000244140625,331.0,329.14202880859375,3362200
2021-03-01,335.2099914550781,336.0,331.3599853515625,331.7699890136719,329.90765380859375,4653200
2021-03-02,333.69000244140625,334.69000244140625,328.4200134277344,328.4599914550781,326.61627197265625,4660100
2021-03-03,328.1700134277344,328.4200134277344,323.760009765625,323.9200134277344,322.1017761230469,4064200
2021-03-04,323.3699951171875,325.6000061035156,315.0400085449219,319.0400085449219,317.2491455078125,5501200
2021-03-05,315.3299865722656,318.42999267578125,307.0,317.32000732421875,315.5388488769531,8102800
2021-03-08,318.9100036621094,322.3299865722656,310.9200134277344,311.4200134277344,309.67193603515625,4873500
2021-03-09,313.760009765625,320.2799987792969,312.7099914550781,318.7799987792969,316.9906005859375,5426800
2021-03-10,321.1400146484375,327.3900146484375,317.32000732421875,323.8299865722656,322.01226806640625,4523500
2021-03-11,330.4100036621094,331.25,326.7200012207031,328.6499938964844,326.8052062988281,4338900
2021-03-12,328.1000061035156,331.6300048828125,325.6000061035156,331.1400146484375,329.28125,3182100
2021-03-15,333.6000061035156,333.67999267578125,327.32000732421875,330.510009765625,328.6548156738281,3243000
2021-03-16,329.6700134277344,330.0299987792969,326.6400146484375,327.25,325.4130554199219,3066700
2021-03-17,326.0,330.5,324.1199951171875,329.19000244140625,327.3421630859375,2672400
2021-03-18,326.4800109863281,328.1400146484375,322.3800048828125,322.9800109863281,321.1670227050781,2736900
2021-03-19,323.6099853515625,329.25,322.3900146484375,328.9100036621094,327.0637512207031,4859300
2021-03-22,328.45001220703125,336.1700134277344,328.19000244140625,334.489990234375,332.6124267578125,4064900
2021-03-23,333.8900146484375,342.510009765625,333.79998779296875,340.3399963378906,338.4295654296875,3641200
2021-03-24,342.2200012207031,342.510009765625,336.8299865722656,338.0400085449219,336.14251708984375,3006400
2021-03-25,337.80999755859375,347.7799987792969,337.2699890136719,346.3399963378906,344.3959045410156,4307100
2021-03-26,346.2099914550781,352.4599914550781,344.1000061035156,352.0199890136719,350.0440368652344,3061200
2021-03-29,351.45001220703125,357.7699890136719,351.010009765625,356.1499938964844,354.1508483886719,3012000
2021-03-30,353.5799865722656,354.7699890136719,348.8399963378906,349.75,347.7867431640625,2602400
2021-03-31,350.6600036621094,357.45001220703125,349.2300109863281,352.4800109863281,350.5014343261719,2832200
2021-04-01,352.5400085449219,357.32000732421875,351.6300048828125,354.94000244140625,352.9476623535156,2938600
2021-04-05,357.5,362.6700134277344,356.8399963378906,360.82000732421875,358.7946472167969,2705700
2021-04-06,359.79998779296875,362.79998779296875,359.0,360.1199951171875,358.09857177734375,2142000
2021-04-07,360.8699951171875,361.4599914550781,357.6099853515625,358.80999755859375,356.7959289550781,1808400
2021-04-08,362.79998779296875,366.0199890136719,359.6000061035156,361.2200012207031,359.1924133300781,2839200
2021-04-09,360.9100036621094,363.7099914550781,359.6000061035156,363.2099914550781,361.17120361328125,1610800
2021-04-12,362.8399963378906,365.25,361.3399963378906,364.80999755859375,362.76220703125,1836600
2021-04-13,365.3399963378906,367.29998779296875,364.2699890136719,365.2099914550781,363.15997314453125,1796400
2021-04-14,364.8500061035156,364.8500061035156,362.54998779296875,363.1700134277344,361.1314392089844,1509400
2021-04-15,364.8800048828125,369.54998779296875,364.2699890136719,368.79998779296875,366.7298278808594,1850100
2021-04-16,369.70001220703125,372.79998779296875,368.5799865722656,370.7200012207031,368.6390686035156,2249200
2021-04-19,371.0,371.5299987792969,368.20001220703125,369.54998779296875,367.4756164550781,1560000
2021-04-20,369.0,375.3599853515625,368.7300109863281,371.7300109863281,369.6434326171875,2330700
2021-04-21,371.6099853515625,374.5799865722656,371.4700012207031,374.0899963378906,371.9901123046875,1531800
2021-04-22,374.3399963378906,375.44000244140625,370.0299987792969,371.260009765625,369.176025390625,2138000
2021-04-23,371.260009765625,374.8500061035156,370.4100036621094,373.2799987792969,371.1846923828125,1404500
2021-04-26,373.8999938964844,373.8999938964844,368.2099914550781,368.5199890136719,366.4513854980469,2059700
2021-04-27,368.1700134277344,370.9599914550781,365.2900085449219,370.2099914550781,368.1319274902344,1875900
2021-04-28,369.54998779296875,370.5,368.17999267578125,369.5899963378906,367.5154113769531,1305600
2021-04-29,368.5400085449219,374.7099914550781,368.5299987792969,373.5400085449219,372.2388916015625,1848300
2021-04-30,372.9100036621094,374.1600036621094,371.3299865722656,372.0899963378906,370.7939453125,2118900
2021-05-03,373.8399963378906,379.6199951171875,372.8900146484375,379.32000732421875,377.998779296875,2685800
2021-05-04,379.0299987792969,379.2300109863281,373.75,375.2900085449219,373.9828186035156,2133800
2021-05-05,376.3500061035156,377.5199890136719,372.04998779296875,372.5,371.2025146484375,1905300
2021-05-06,373.19000244140625,382.94000244140625,373.19000244140625,382.760009765625,381.4267883300781,2641400
2021-05-07,382.8299865722656,386.45001220703125,382.20001220703125,384.32000732421875,382.9813537597656,1817100
2021-05-10,385.489990234375,387.8900146484375,381.2799987792969,381.4800109863281,380.1512451171875,1998700
2021-05-11,379.30999755859375,380.9200134277344,376.0,378.17999267578125,376.86273193359375,1859700
2021-05-12,376.0,376.94000244140625,371.1099853515625,372.20001220703125,370.903564453125,2344600
2021-05-13,373.0899963378906,381.44000244140625,371.57000732421875,379.5299987792969,378.2080383300781,2023100
2021-05-14,382.1400146484375,385.82000732421875,380.1000061035156,384.4200134277344,383.08099365234375,1876100
2021-05-17,385.0400085449219,387.04998779296875,382.8999938964844,383.9599914550781,382.6225891113281,1830800
2021-05-18,386.45001220703125,389.45001220703125,382.510009765625,382.80999755859375,381.4765930175781,1698200
2021-05-19,377.1499938964844,381.7300109863281,376.1300048828125,379.6600036621094,378.33758544921875,1725000
2021-05-20,379.17999267578125,384.5199890136719,378.2799987792969,383.5799865722656,382.2439270019531,1427300
2021-05-21,385.04998779296875,385.3500061035156,380.42999267578125,380.7200012207031,379.3938903808594,1706600
2021-05-24,384.3399963378906,385.760009765625,381.8900146484375,383.45001220703125,382.1143798828125,1657000
2021-05-25,383.6199951171875,385.739990234375,382.0299987792969,385.3800048828125,384.03765869140625,1379700
2021-05-26,385.8599853515625,387.75,385.0199890136719,385.6199951171875,384.27679443359375,1648000
2021-05-27,385.1300048828125,387.7699890136719,383.5,387.5,386.1502685546875,4452000
2021-05-28,384.1499938964844,385.30999755859375,377.0299987792969,378.2699890136719,376.952392578125,4681200
2021-06-01,379.92999267578125,380.20001220703125,375.5,378.2300109863281,376.9125671386719,2117800
2021-06-02,378.3800048828125,381.9200134277344,377.7099914550781,380.5899963378906,379.26434326171875,1881000
2021-06-03,379.6400146484375,384.19000244140625,378.8599853515625,383.8699951171875,382.53289794921875,1780300
2021-06-04,384.19000244140625,387.760009765625,383.7099914550781,387.5199890136719,386.1701965332031,1765900
2021-06-07,385.4700012207031,386.45001220703125,378.57000732421875,380.3999938964844,379.0749816894531,2515800
2021-06-08,380.4100036621094,381.2099914550781,377.69000244140625,379.70001220703125,378.37744140625,1553800
2021-06-09,380.2099914550781,381.7799987792969,379.1300048828125,379.9599914550781,378.6365051269531,1398900
2021-06-10,380.2699890136719,383.3599853515625,379.489990234375,383.010009765625,381.6759033203125,1404000
2021-06-11,383.8599853515625,383.8599853515625,380.5299987792969,381.8299865722656,380.5,1404200
2021-06-14,380.7900085449219,383.9800109863281,379.0799865722656,383.760009765625,382.42327880859375,1652600
2021-06-15,383.760009765625,384.5,381.55999755859375,383.9100036621094,382.57275390625,1252000
2021-06-16,384.3999938964844,386.44000244140625,377.1199951171875,379.4100036621094,378.08843994140625,1801700
2021-06-17,380.3800048828125,386.4700012207031,379.2099914550781,384.75,383.40985107421875,1686500
2021-06-18,384.75,384.9100036621094,380.29998779296875,380.8800048828125,379.5533142089844,3415700
2021-06-21,382.25,387.6499938964844,380.55999755859375,386.79998779296875,385.45269775390625,1631600
2021-06-22,387.0199890136719,392.5,386.55999755859375,392.17999267578125,390.8139343261719,1934800
2021-06-23,393.0,393.44000244140625,390.5899963378906,391.9700012207031,390.60467529296875,1538000
2021-06-24,393.4200134277344,395.5,391.79998779296875,392.07000732421875,390.704345703125,1487300
2021-06-25,392.9700012207031,394.54998779296875,391.25,394.510009765625,393.1358337402344,2056100
2021-06-28,395.0,397.4200134277344,393.1300048828125,396.5400085449219,395.1587829589844,1645500
2021-06-29,396.29998779296875,399.44000244140625,395.4700012207031,398.7900085449219,397.40093994140625,1523600
2021-06-30,397.9700012207031,400.4700012207031,395.0,395.6700134277344,394.29180908203125,2031700
2021-07-01,396.29998779296875,397.69000244140625,393.8800048828125,394.5299987792969,393.15576171875,1523400
2021-07-02,396.2099914550781,400.7699890136719,396.1099853515625,398.94000244140625,397.5504150390625,1676600
2021-07-06,399.8399963378906,401.3999938964844,397.1099853515625,398.8599853515625,397.470703125,2113100
2021-07-07,399.20001220703125,406.1199951171875,399.20001220703125,404.67999267578125,403.2704162597656,2308600
2021-07-08,403.5,408.6400146484375,403.1600036621094,407.1499938964844,405.7318115234375,2235500
2021-07-09,408.54998779296875,414.0,407.5899963378906,412.3699951171875,410.9336242675781,2304200
2021-07-12,414.0400085449219,414.3500061035156,404.5299987792969,407.8800048828125,406.45928955078125,2491300
2021-07-13,404.70001220703125,409.2900085449219,404.70001220703125,407.05999755859375,405.6421203613281,1540300
2021-07-14,408.5799865722656,410.4700012207031,407.260009765625,409.95001220703125,408.5220947265625,1265800
2021-07-15,410.4599914550781,412.20001220703125,407.8800048828125,411.82000732421875,410.38555908203125,1894100
2021-07-16,412.1199951171875,413.4200134277344,409.7699890136719,410.3699951171875,408.9405822753906,1413900
2021-07-19,410.05999755859375,415.32000732421875,410.04998779296875,414.1499938964844,412.7074279785156,2293100
2021-07-20,414.0,418.07000732421875,412.8500061035156,416.239990234375,414.7901306152344,2045400
2021-07-21,417.1099853515625,417.1099853515625,412.2200012207031,415.010009765625,413.564453125,1480000
2021-07-22,416.0,418.6000061035156,413.54998779296875,417.5400085449219,416.08563232421875,1339200
2021-07-23,418.2900085449219,423.989990234375,417.04998779296875,423.42999267578125,421.9551086425781,1344500
2021-07-26,423.3999938964844,424.5,420.3500061035156,423.2300109863281,421.7558288574219,1220000
2021-07-27,424.0,424.55999755859375,421.6000061035156,424.3399963378906,422.8619079589844,1666500
2021-07-28,423.2699890136719,424.8599853515625,420.5400085449219,422.2200012207031,420.7492980957031,1362700
2021-07-29,421.67999267578125,425.8500061035156,420.3599853515625,425.2799987792969,424.5931091308594,1434200
2021-07-30,425.9800109863281,431.5,425.94000244140625,429.7200012207031,429.02593994140625,2283900
2021-08-02,430.6199951171875,430.7099914550781,425.4800109863281,428.9200134277344,428.22723388671875,1366900
2021-08-03,429.9200134277344,436.79998779296875,429.1199951171875,435.07000732421875,434.3673095703125,1448100
2021-08-04,436.0,437.989990234375,432.8900146484375,435.0400085449219,434.33734130859375,1280500
2021-08-05,437.75,443.5,436.7300109863281,443.19000244140625,442.47418212890625,1742600
2021-08-06,442.7300109863281,443.4599914550781,438.8999938964844,439.6300048828125,438.919921875,1789200
2021-08-09,440.6499938964844,442.7799987792969,439.30999755859375,440.4700012207031,439.7585754394531,1472500
2021-08-10,440.6600036621094,443.79998779296875,440.6600036621094,443.0299987792969,442.3144226074219,1893700
2021-08-11,445.5,448.0,441.79998779296875,444.29998779296875,443.5823669433594,2267500
2021-08-12,443.0,446.6300048828125,442.25,445.3599853515625,444.6406555175781,1230700
2021-08-13,445.7799987792969,448.3599853515625,444.5400085449219,447.82000732421875,447.0967102050781,1308500
2021-08-16,447.9100036621094,453.19000244140625,447.04998779296875,452.8599853515625,452.1285400390625,1515600
2021-08-17,452.8599853515625,453.7799987792969,449.70001220703125,452.3399963378906,451.6094055175781,1936700
2021-08-18,450.9599914550781,455.239990234375,445.8999938964844,446.2099914550781,445.4892883300781,2030100
2021-08-19,442.95001220703125,455.5,441.30999755859375,454.260009765625,453.52630615234375,1953700
2021-08-20,455.489990234375,460.6199951171875,453.6600036621094,458.989990234375,458.2486572265625,1909800
2021-08-23,457.2699890136719,459.05999755859375,454.5899963378906,454.92999267578125,454.1951904296875,1835900
2021-08-24,455.25,455.3900146484375,450.29998779296875,451.7900085449219,451.060302734375,1541700
2021-08-25,450.8299865722656,452.82000732421875,447.32000732421875,451.2300109863281,450.5011901855469,1520600
2021-08-26,451.2300109863281,452.4800109863281,446.70001220703125,449.30999755859375,448.58428955078125,1418600
2021-08-27,449.30999755859375,451.6199951171875,446.79998779296875,450.3399963378906,449.61260986328125,1310200
2021-08-30,451.0400085449219,456.5899963378906,450.44000244140625,455.92999267578125,455.193603515625,1219800
2021-08-31,456.1400146484375,456.8800048828125,452.44000244140625,455.489990234375,454.7543029785156,1699000
2021-09-01,455.4800109863281,456.67999267578125,451.8500061035156,456.5199890136719,455.7826232910156,1325400
2021-09-02,459.4200134277344,461.44000244140625,458.3900146484375,460.9700012207031,460.2254638671875,1455000
2021-09-03,459.0,463.6000061035156,459.0,462.54998779296875,461.8028869628906,1302400
2021-09-07,462.5,463.20001220703125,457.6300048828125,459.6000061035156,458.857666015625,1463400
2021-09-08,459.1099853515625,465.8299865722656,458.0799865722656,465.70001220703125,464.94781494140625,1372000
2021-09-09,467.3399963378906,469.7699890136719,465.239990234375,465.94000244140625,465.18743896484375,1398700
2021-09-10,467.1700134277344,468.3999938964844,463.20001220703125,465.1600036621094,464.40869140625,1323600
2021-09-13,467.05999755859375,468.239990234375,458.20001220703125,459.6600036621094,458.9175720214844,1679500
2021-09-14,460.95001220703125,462.20001220703125,457.4200134277344,458.4100036621094,457.6695861816406,1383900
2021-09-15,458.239990234375,462.25,456.1400146484375,460.7300109863281,459.9858703613281,1770300
2021-09-16,460.7900085449219,463.7699890136719,456.57000732421875,463.30999755859375,462.5616760253906,1577500
2021-09-17,461.6199951171875,462.82000732421875,457.0199890136719,459.510009765625,458.767822265625,3411400
2021-09-20,456.6300048828125,460.95001220703125,446.6199951171875,451.1400146484375,450.4113464355469,2602000
2021-09-21,451.1400146484375,456.8399963378906,450.1600036621094,452.1099853515625,451.3797607421875,1531300
2021-09-22,454.70001220703125,455.3500061035156,449.8399963378906,452.3299865722656,451.5993957519531,1380800
2021-09-23,452.29998779296875,455.54998779296875,451.1000061035156,452.7799987792969,452.0486755371094,2061200
2021-09-24,455.9800109863281,468.7200012207031,455.0,467.75,466.9945068359375,3353800
2021-09-27,465.54998779296875,470.489990234375,457.239990234375,460.55999755859375,459.8161315917969,2526000
2021-09-28,457.1400146484375,457.5,445.6700134277344,447.3500061035156,446.6274719238281,2632700
2021-09-29,449.8699951171875,456.0,448.8999938964844,451.7900085449219,451.060302734375,1922000
2021-09-30,453.6199951171875,455.3599853515625,449.29998779296875,449.3500061035156,448.6242370605469,1836400
2021-10-01,449.7300109863281,451.0799865722656,440.760009765625,448.3299865722656,447.6058654785156,1860700
2021-10-04,448.3399963378906,449.3500061035156,436.1700134277344,440.1400146484375,439.4291076660156,2264000
2021-10-05,439.5799865722656,449.1099853515625,439.25,446.239990234375,445.51922607421875,1808700
2021-10-06,443.92999267578125,449.7799987792969,442.3800048828125,449.3399963378906,448.6142272949219,1334600
2021-10-07,456.4700012207031,459.5899963378906,452.07000732421875,452.8699951171875,452.1385498046875,1966200
2021-10-08,455.44000244140625,455.75,450.0,451.8500061035156,451.12017822265625,1542500
2021-10-11,450.0400085449219,453.69000244140625,449.5400085449219,449.70001220703125,448.9736633300781,1011700
2021-10-12,450.1499938964844,452.8500061035156,445.75,446.8699951171875,446.1482238769531,1380900
2021-10-13,448.5400085449219,450.510009765625,444.07000732421875,445.29998779296875,444.58074951171875,1621500
2021-10-14,447.1099853515625,451.70001220703125,446.5,450.6600036621094,449.9320983886719,1480400
2021-10-15,453.8900146484375,453.94000244140625,449.17999267578125,452.3900146484375,451.6593322753906,1493500
2021-10-18,449.6099853515625,462.3500061035156,448.5,461.95001220703125,461.2038879394531,2141300
2021-10-19,463.0,467.1600036621094,460.30999755859375,467.0799865722656,466.3255615234375,1365300
2021-10-20,468.5199890136719,472.5,467.8399963378906,469.7699890136719,469.01123046875,1352900
2021-10-21,469.7699890136719,477.6499938964844,469.0799865722656,477.2300109863281,476.4591979980469,1423300
2021-10-22,478.989990234375,485.0299987792969,478.57000732421875,481.989990234375,481.21148681640625,1710300
2021-10-25,481.989990234375,492.2099914550781,479.5,490.1000061035156,489.30841064453125,1903400
2021-10-26,482.1300048828125,488.25,481.2300109863281,485.5299987792969,484.74578857421875,2378600
2021-10-27,483.8500061035156,491.5,483.55999755859375,489.1099853515625,488.3199768066406,1741800
2021-10-28,486.9599914550781,491.8299865722656,486.4800109863281,490.5299987792969,490.5299987792969,1362400
2021-10-29,486.7799987792969,494.1700134277344,486.6600036621094,491.5400085449219,491.5400085449219,2471100
2021-11-01,494.1499938964844,494.8900146484375,487.20001220703125,491.8699951171875,491.8699951171875,1548700
2021-11-02,494.739990234375,499.489990234375,492.7200012207031,496.989990234375,496.989990234375,2012200
2021-11-03,501.3399963378906,502.9599914550781,495.75,502.3299865722656,502.3299865722656,1856000
2021-11-04,507.010009765625,520.2100219726562,506.010009765625,515.6199951171875,515.6199951171875,2615000
2021-11-05,514.77001953125,517.9000244140625,508.6300048828125,513.1199951171875,513.1199951171875,2071300
2021-11-08,513.4099731445312,513.4099731445312,500.20001220703125,503.80999755859375,503.80999755859375,2834800
2021-11-09,505.1199951171875,509.1000061035156,504.05999755859375,508.7099914550781,508.7099914550781,1881800
2021-11-10,508.260009765625,510.3599853515625,503.7699890136719,505.510009765625,505.510009765625,1226600
2021-11-11,506.20001220703125,512.5,504.0400085449219,512.1799926757812,512.1799926757812,1227300
2021-11-12,514.25,519.6599731445312,513.22998046875,517.1699829101562,517.1699829101562,1779500
2021-11-15,518.489990234375,523.0999755859375,518.010009765625,519.8900146484375,519.8900146484375,1392300
2021-11-16,519.8400268554688,528.2999877929688,517.4099731445312,526.719970703125,526.719970703125,1690700
2021-11-17,527.5,530.739990234375,524.510009765625,526.2899780273438,526.2899780273438,1609400
2021-11-18,528.1599731445312,530.7999877929688,522.489990234375,529.3699951171875,529.3699951171875,1664200
2021-11-19,534.0800170898438,535.280029296875,528.010009765625,533.7899780273438,533.7899780273438,1909800
2021-11-22,533.3200073242188,545.4199829101562,532.3200073242188,539.6500244140625,539.6500244140625,2190500
2021-11-23,537.9600219726562,545.8200073242188,533.77001953125,545.260009765625,545.260009765625,2147000
2021-11-24,545.5399780273438,550.8300170898438,543.3200073242188,549.72998046875,549.72998046875,2316400
2021-11-26,549.5499877929688,554.5499877929688,544.3099975585938,546.1300048828125,546.1300048828125,1844800
2021-11-29,546.1300048828125,560.780029296875,542.4099731445312,554.8800048828125,554.8800048828125,2919100
2021-11-30,551.0,557.1699829101562,535.8900146484375,539.3800048828125,539.3800048828125,4244200
2021-12-01,543.0999755859375,548.25,529.4000244140625,529.8400268554688,529.8400268554688,2877100
2021-12-02,518.510009765625,530.9099731445312,514.0399780273438,525.510009765625,525.510009765625,3277500
2021-12-03,529.989990234375,537.5,524.77001953125,528.9299926757812,528.9299926757812,2982300