Volt/voltron/data/CPRT.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,90.2699966430664,90.76000213623047,89.05000305175781,89.5199966430664,89.5199966430664,1453000
2020-07-27,89.98999786376953,91.62999725341797,89.3499984741211,91.25,91.25,1355900
2020-07-28,91.47000122070312,91.73999786376953,89.51000213623047,89.63999938964844,89.63999938964844,1183700
2020-07-29,90.47000122070312,93.05000305175781,90.47000122070312,92.72000122070312,92.72000122070312,1435100
2020-07-30,91.29000091552734,93.3499984741211,91.0,92.7300033569336,92.7300033569336,1185600
2020-07-31,93.11000061035156,93.30000305175781,91.13999938964844,93.25,93.25,1041000
2020-08-03,93.44999694824219,94.20999908447266,93.12000274658203,93.29000091552734,93.29000091552734,955300
2020-08-04,93.27999877929688,96.83999633789062,93.20999908447266,96.83999633789062,96.83999633789062,1960200
2020-08-05,96.9000015258789,97.9000015258789,96.30999755859375,97.56999969482422,97.56999969482422,1364900
2020-08-06,97.98999786376953,98.88999938964844,97.44999694824219,98.81999969482422,98.81999969482422,974600
2020-08-07,99.02999877929688,99.43000030517578,98.77999877929688,99.23999786376953,99.23999786376953,1491400
2020-08-10,98.77999877929688,99.45999908447266,98.56999969482422,98.86000061035156,98.86000061035156,1712800
2020-08-11,99.05999755859375,100.7300033569336,98.61000061035156,99.94000244140625,99.94000244140625,2033500
2020-08-12,100.01000213623047,100.88999938964844,99.68000030517578,99.9800033569336,99.9800033569336,1266200
2020-08-13,99.73999786376953,100.44000244140625,99.4000015258789,100.01000213623047,100.01000213623047,898700
2020-08-14,99.5999984741211,100.19000244140625,99.5999984741211,100.01000213623047,100.01000213623047,720100
2020-08-17,100.58999633789062,101.30999755859375,100.04000091552734,101.16000366210938,101.16000366210938,1136600
2020-08-18,101.20999908447266,101.3499984741211,100.19999694824219,101.0,101.0,834800
2020-08-19,100.02999877929688,100.94999694824219,100.0199966430664,100.51000213623047,100.51000213623047,1142800
2020-08-20,99.9800033569336,100.72000122070312,99.33999633789062,100.38999938964844,100.38999938964844,1263600
2020-08-21,99.88999938964844,100.91999816894531,99.0,100.69000244140625,100.69000244140625,1367900
2020-08-24,101.0,101.30000305175781,100.54000091552734,100.83000183105469,100.83000183105469,993600
2020-08-25,101.55999755859375,102.0,100.83999633789062,101.87999725341797,101.87999725341797,795300
2020-08-26,101.47000122070312,102.69000244140625,101.12999725341797,102.43000030517578,102.43000030517578,1022600
2020-08-27,102.94999694824219,103.66000366210938,102.19000244140625,103.08000183105469,103.08000183105469,1099200
2020-08-28,103.05000305175781,104.27999877929688,102.58000183105469,104.08000183105469,104.08000183105469,844100
2020-08-31,103.91999816894531,104.2300033569336,103.22000122070312,103.31999969482422,103.31999969482422,1116800
2020-09-01,103.33000183105469,104.27999877929688,102.93000030517578,104.0199966430664,104.0199966430664,1246400
2020-09-02,104.44000244140625,105.02999877929688,103.66000366210938,104.80000305175781,104.80000305175781,1754000
2020-09-03,108.66999816894531,110.0,101.2699966430664,102.94000244140625,102.94000244140625,2658800
2020-09-04,104.7300033569336,105.70999908447266,102.33000183105469,103.48999786376953,103.48999786376953,2724900
2020-09-08,101.9800033569336,103.2699966430664,101.1500015258789,101.56999969482422,101.56999969482422,1713100
2020-09-09,101.98999786376953,103.54000091552734,101.33000183105469,103.04000091552734,103.04000091552734,1770300
2020-09-10,103.12999725341797,104.55999755859375,101.55000305175781,101.94999694824219,101.94999694824219,1664400
2020-09-11,102.16000366210938,103.0,100.52999877929688,102.01000213623047,102.01000213623047,1370700
2020-09-14,103.0199966430664,103.98999786376953,102.58999633789062,103.86000061035156,103.86000061035156,1562400
2020-09-15,104.06999969482422,105.91999816894531,104.05000305175781,105.08000183105469,105.08000183105469,1663900
2020-09-16,105.83999633789062,106.12999725341797,104.77999877929688,105.25,105.25,1259100
2020-09-17,103.41999816894531,103.61000061035156,100.38999938964844,102.25,102.25,1756700
2020-09-18,101.91999816894531,103.83999633789062,101.73999786376953,103.66000366210938,103.66000366210938,2532900
2020-09-21,102.08999633789062,102.72000122070312,100.06999969482422,102.62999725341797,102.62999725341797,1291700
2020-09-22,103.0,105.27999877929688,102.91000366210938,105.05999755859375,105.05999755859375,1268600
2020-09-23,105.37000274658203,105.68000030517578,102.05999755859375,102.31999969482422,102.31999969482422,822000
2020-09-24,101.95999908447266,103.27999877929688,101.22000122070312,102.01000213623047,102.01000213623047,932900
2020-09-25,102.19000244140625,104.7300033569336,101.81999969482422,104.26000213623047,104.26000213623047,1014900
2020-09-28,105.61000061035156,106.5,105.4000015258789,106.16000366210938,106.16000366210938,1063400
2020-09-29,106.23999786376953,106.81999969482422,105.26000213623047,105.73999786376953,105.73999786376953,576200
2020-09-30,105.86000061035156,107.01000213623047,104.62999725341797,105.16000366210938,105.16000366210938,1827200
2020-10-01,106.18000030517578,107.4800033569336,105.86000061035156,107.22000122070312,107.22000122070312,1128600
2020-10-02,105.66000366210938,107.66000366210938,105.66000366210938,107.33999633789062,107.33999633789062,941500
2020-10-05,108.94999694824219,109.95999908447266,108.19000244140625,109.69000244140625,109.69000244140625,1216600
2020-10-06,109.62999725341797,112.0199966430664,109.08000183105469,109.68000030517578,109.68000030517578,1074400
2020-10-07,110.77999877929688,111.77999877929688,110.56999969482422,111.31999969482422,111.31999969482422,1126000
2020-10-08,111.87999725341797,114.01000213623047,111.43000030517578,114.0,114.0,1222700
2020-10-09,114.58999633789062,116.44999694824219,114.27999877929688,115.20999908447266,115.20999908447266,939200
2020-10-12,116.41999816894531,118.36000061035156,114.76000213623047,117.08999633789062,117.08999633789062,1108500
2020-10-13,117.05999755859375,117.83000183105469,116.23999786376953,116.37000274658203,116.37000274658203,1124700
2020-10-14,116.38999938964844,118.12000274658203,115.48999786376953,115.80000305175781,115.80000305175781,803600
2020-10-15,114.91000366210938,118.0999984741211,114.61000061035156,117.63999938964844,117.63999938964844,730900
2020-10-16,117.86000061035156,118.55999755859375,116.7300033569336,117.18000030517578,117.18000030517578,860100
2020-10-19,116.91000366210938,118.36000061035156,114.69000244140625,115.26000213623047,115.26000213623047,900100
2020-10-20,115.80000305175781,116.62000274658203,114.83000183105469,114.9800033569336,114.9800033569336,614700
2020-10-21,115.0999984741211,116.04000091552734,114.01000213623047,114.5999984741211,114.5999984741211,612100
2020-10-22,114.73999786376953,115.08000183105469,113.19999694824219,114.08999633789062,114.08999633789062,1000700
2020-10-23,114.9800033569336,115.80999755859375,113.69000244140625,114.29000091552734,114.29000091552734,1238500
2020-10-26,112.31999969482422,113.19000244140625,110.19999694824219,111.9800033569336,111.9800033569336,957600
2020-10-27,112.01000213623047,113.12000274658203,111.6500015258789,112.0999984741211,112.0999984741211,837600
2020-10-28,110.33000183105469,110.93000030517578,108.37000274658203,108.47000122070312,108.47000122070312,1269800
2020-10-29,108.11000061035156,112.26000213623047,107.63999938964844,111.27999877929688,111.27999877929688,1641000
2020-10-30,109.9800033569336,111.30000305175781,109.23999786376953,110.36000061035156,110.36000061035156,1498400
2020-11-02,111.9000015258789,114.26000213623047,110.16999816894531,113.4000015258789,113.4000015258789,1547800
2020-11-03,114.83000183105469,118.7699966430664,114.33000183105469,116.37999725341797,116.37999725341797,1395600
2020-11-04,119.38999938964844,122.93000030517578,117.61000061035156,121.33999633789062,121.33999633789062,1105400
2020-11-05,122.5999984741211,124.7300033569336,121.7699966430664,123.94999694824219,123.94999694824219,1080300
2020-11-06,124.25,124.25,122.63999938964844,123.72000122070312,123.72000122070312,719600
2020-11-09,129.42999267578125,130.9600067138672,121.30000305175781,121.33000183105469,121.33000183105469,1815300
2020-11-10,120.19000244140625,120.9000015258789,116.51000213623047,116.98999786376953,116.98999786376953,1856300
2020-11-11,117.62000274658203,118.73999786376953,116.7300033569336,117.80000305175781,117.80000305175781,1075800
2020-11-12,118.80999755859375,119.38999938964844,116.9800033569336,117.33000183105469,117.33000183105469,903000
2020-11-13,117.5,118.9000015258789,117.12999725341797,117.70999908447266,117.70999908447266,1630900
2020-11-16,117.6500015258789,118.76000213623047,115.80000305175781,116.05000305175781,116.05000305175781,1966900
2020-11-17,115.80999755859375,116.73999786376953,114.19000244140625,116.19000244140625,116.19000244140625,1271800
2020-11-18,116.79000091552734,118.0199966430664,115.29000091552734,115.97000122070312,115.97000122070312,1849700
2020-11-19,116.6500015258789,117.25,112.05000305175781,113.83000183105469,113.83000183105469,2010300
2020-11-20,113.44999694824219,115.37000274658203,112.56999969482422,114.47000122070312,114.47000122070312,1451000
2020-11-23,114.16000366210938,114.52999877929688,111.86000061035156,113.1500015258789,113.1500015258789,1393700
2020-11-24,113.72000122070312,114.26000213623047,112.66999816894531,113.19999694824219,113.19999694824219,1491800
2020-11-25,113.77999877929688,115.04000091552734,113.02999877929688,114.76000213623047,114.76000213623047,983400
2020-11-27,114.29000091552734,115.4000015258789,114.0,115.20999908447266,115.20999908447266,484600
2020-11-30,115.20999908447266,115.6500015258789,113.77999877929688,115.44999694824219,115.44999694824219,2910800
2020-12-01,116.0,117.19999694824219,114.94000244140625,115.25,115.25,1414400
2020-12-02,115.05999755859375,115.16999816894531,113.12999725341797,113.30000305175781,113.30000305175781,1065800
2020-12-03,111.94999694824219,115.56999969482422,111.94999694824219,115.0,115.0,1506700
2020-12-04,115.0,115.31999969482422,111.9000015258789,112.08999633789062,112.08999633789062,1363700
2020-12-07,112.62000274658203,115.04000091552734,112.20999908447266,114.61000061035156,114.61000061035156,1145000
2020-12-08,114.02999877929688,116.18000030517578,113.5,115.55999755859375,115.55999755859375,1107900
2020-12-09,115.37999725341797,116.36000061035156,113.6500015258789,114.08000183105469,114.08000183105469,945800
2020-12-10,113.76000213623047,114.91999816894531,112.87000274658203,114.75,114.75,986600
2020-12-11,114.19000244140625,117.05000305175781,113.54000091552734,116.9800033569336,116.9800033569336,1296400
2020-12-14,117.5,119.94000244140625,117.13999938964844,118.29000091552734,118.29000091552734,1874600
2020-12-15,119.19000244140625,122.23999786376953,119.0199966430664,121.36000061035156,121.36000061035156,1835300
2020-12-16,121.5999984741211,123.16000366210938,120.08000183105469,120.91999816894531,120.91999816894531,953400
2020-12-17,121.41999816894531,122.11000061035156,120.88999938964844,121.68000030517578,121.68000030517578,892400
2020-12-18,122.55999755859375,122.55999755859375,120.73999786376953,122.36000061035156,122.36000061035156,2452600
2020-12-21,120.56999969482422,122.33000183105469,118.4000015258789,122.18000030517578,122.18000030517578,1883100
2020-12-22,122.16999816894531,123.08999633789062,121.05999755859375,123.04000091552734,123.04000091552734,806500
2020-12-23,123.25,124.11000061035156,123.08000183105469,123.3499984741211,123.3499984741211,751700
2020-12-24,123.55999755859375,124.04000091552734,122.69999694824219,123.70999908447266,123.70999908447266,291400
2020-12-28,125.36000061035156,127.58000183105469,124.26000213623047,126.72000122070312,126.72000122070312,1010400
2020-12-29,127.16999816894531,127.66000366210938,125.0199966430664,125.91999816894531,125.91999816894531,940400
2020-12-30,126.01000213623047,128.13999938964844,125.93000030517578,126.54000091552734,126.54000091552734,886300
2020-12-31,126.47000122070312,127.58000183105469,125.62000274658203,127.25,127.25,867500
2021-01-04,127.8499984741211,128.32000732421875,120.16000366210938,120.6500015258789,120.6500015258789,1685300
2021-01-05,120.31999969482422,121.56999969482422,118.44999694824219,120.12999725341797,120.12999725341797,1472700
2021-01-06,117.93000030517578,120.38999938964844,117.29000091552734,117.80000305175781,117.80000305175781,1689400
2021-01-07,117.80000305175781,121.13999938964844,117.80000305175781,120.87000274658203,120.87000274658203,1370400
2021-01-08,120.66999816894531,124.01000213623047,120.45999908447266,122.18000030517578,122.18000030517578,843500
2021-01-11,122.06999969482422,122.16999816894531,119.80999755859375,120.87000274658203,120.87000274658203,668800
2021-01-12,120.45999908447266,122.69000244140625,120.12000274658203,121.83000183105469,121.83000183105469,775400
2021-01-13,121.73999786376953,121.7699966430664,119.04000091552734,119.0999984741211,119.0999984741211,808300
2021-01-14,119.0999984741211,119.22000122070312,117.0,117.26000213623047,117.26000213623047,781800
2021-01-15,116.48999786376953,116.5199966430664,113.58999633789062,115.77999877929688,115.77999877929688,1377100
2021-01-19,116.11000061035156,117.16999816894531,115.3499984741211,116.08999633789062,116.08999633789062,903300
2021-01-20,116.04000091552734,116.55999755859375,114.94999694824219,116.38999938964844,116.38999938964844,972600
2021-01-21,116.44000244140625,117.62000274658203,115.27999877929688,115.69999694824219,115.69999694824219,990800
2021-01-22,115.37999725341797,115.87000274658203,114.06999969482422,114.58999633789062,114.58999633789062,1621100
2021-01-25,113.93000030517578,114.19999694824219,111.37000274658203,112.9000015258789,112.9000015258789,1588200
2021-01-26,112.7699966430664,112.9000015258789,110.08999633789062,110.2699966430664,110.2699966430664,1057300
2021-01-27,108.77999877929688,110.31999969482422,106.68000030517578,108.25,108.25,2188500
2021-01-28,109.06999969482422,111.43000030517578,108.45999908447266,109.91999816894531,109.91999816894531,1685500
2021-01-29,109.0,110.4000015258789,107.83999633789062,109.75,109.75,1468700
2021-02-01,110.11000061035156,111.70999908447266,109.76000213623047,110.86000061035156,110.86000061035156,1013800
2021-02-02,111.80999755859375,114.3499984741211,111.47000122070312,113.95999908447266,113.95999908447266,1140800
2021-02-03,113.36000061035156,114.0,111.80000305175781,112.0999984741211,112.0999984741211,935000
2021-02-04,112.44000244140625,114.76000213623047,111.98999786376953,114.33000183105469,114.33000183105469,781000
2021-02-05,116.87999725341797,120.13999938964844,115.55000305175781,119.38999938964844,119.38999938964844,1761900
2021-02-08,119.5,121.51000213623047,119.0,120.77999877929688,120.77999877929688,1043900
2021-02-09,120.97000122070312,121.45999908447266,120.41000366210938,121.08000183105469,121.08000183105469,894300
2021-02-10,121.66999816894531,121.97000122070312,117.7300033569336,118.05000305175781,118.05000305175781,847600
2021-02-11,118.86000061035156,119.22000122070312,115.38999938964844,115.97000122070312,115.97000122070312,881200
2021-02-12,117.73999786376953,119.91000366210938,116.62000274658203,119.43000030517578,119.43000030517578,907200
2021-02-16,119.73999786376953,119.80000305175781,117.05999755859375,118.13999938964844,118.13999938964844,957100
2021-02-17,117.88999938964844,118.16999816894531,115.05999755859375,117.98999786376953,117.98999786376953,785700
2021-02-18,117.62999725341797,119.04000091552734,116.91999816894531,118.7699966430664,118.7699966430664,1110200
2021-02-19,116.38999938964844,118.95999908447266,116.0999984741211,117.06999969482422,117.06999969482422,2252300
2021-02-22,116.22000122070312,116.2300033569336,111.87999725341797,112.52999877929688,112.52999877929688,1892500
2021-02-23,112.16000366210938,113.0999984741211,109.11000061035156,111.20999908447266,111.20999908447266,1517200
2021-02-24,109.95999908447266,112.41999816894531,108.86000061035156,110.55999755859375,110.55999755859375,1487200
2021-02-25,109.79000091552734,111.08999633789062,106.27999877929688,106.91999816894531,106.91999816894531,1259200
2021-02-26,107.47000122070312,110.12999725341797,106.83999633789062,109.16000366210938,109.16000366210938,1636900
2021-03-01,110.08999633789062,110.75,108.7300033569336,109.81999969482422,109.81999969482422,2149600
2021-03-02,110.12999725341797,110.77999877929688,108.37999725341797,109.56999969482422,109.56999969482422,977000
2021-03-03,108.80000305175781,109.47000122070312,106.79000091552734,107.01000213623047,107.01000213623047,1245600
2021-03-04,106.6500015258789,108.38999938964844,103.88999938964844,104.11000061035156,104.11000061035156,1682000
2021-03-05,104.9800033569336,106.62000274658203,101.91999816894531,106.38999938964844,106.38999938964844,1079400
2021-03-08,105.30000305175781,107.31999969482422,103.9000015258789,103.98999786376953,103.98999786376953,1242900
2021-03-09,105.88999938964844,107.36000061035156,105.19000244140625,106.30999755859375,106.30999755859375,990200
2021-03-10,107.55000305175781,109.29000091552734,107.29000091552734,108.66999816894531,108.66999816894531,1219900
2021-03-11,109.05000305175781,110.6500015258789,109.05000305175781,110.31999969482422,110.31999969482422,827900
2021-03-12,109.77999877929688,110.66000366210938,108.47000122070312,109.94999694824219,109.94999694824219,597300
2021-03-15,109.87000274658203,110.87000274658203,109.5199966430664,110.83999633789062,110.83999633789062,585700
2021-03-16,111.94000244140625,112.31999969482422,108.6500015258789,109.02999877929688,109.02999877929688,730400
2021-03-17,108.7300033569336,111.04000091552734,107.51000213623047,110.52999877929688,110.52999877929688,1244200
2021-03-18,109.06999969482422,111.5999984741211,108.69999694824219,109.01000213623047,109.01000213623047,1420900
2021-03-19,109.0,109.36000061035156,105.87000274658203,106.5999984741211,106.5999984741211,2615500
2021-03-22,106.4000015258789,110.1500015258789,106.33999633789062,109.79000091552734,109.79000091552734,1188400
2021-03-23,108.95999908447266,110.5,107.1500015258789,107.38999938964844,107.38999938964844,1348200
2021-03-24,108.20999908447266,108.3499984741211,105.87999725341797,105.9000015258789,105.9000015258789,1390500
2021-03-25,106.06999969482422,106.33000183105469,104.08999633789062,105.51000213623047,105.51000213623047,1089200
2021-03-26,104.75,107.56999969482422,104.75,107.43000030517578,107.43000030517578,1229000
2021-03-29,107.48999786376953,107.98999786376953,105.3499984741211,106.12000274658203,106.12000274658203,911900
2021-03-30,105.73999786376953,106.54000091552734,104.79000091552734,106.25,106.25,990700
2021-03-31,106.6500015258789,109.7699966430664,105.9000015258789,108.61000061035156,108.61000061035156,1504700
2021-04-01,109.72000122070312,112.80999755859375,108.86000061035156,112.61000061035156,112.61000061035156,1369000
2021-04-05,113.37000274658203,113.8499984741211,112.31999969482422,113.75,113.75,924900
2021-04-06,113.55000305175781,114.41999816894531,112.61000061035156,112.8499984741211,112.8499984741211,1196100
2021-04-07,112.61000061035156,113.75,111.33999633789062,113.41999816894531,113.41999816894531,1097400
2021-04-08,114.12999725341797,115.2699966430664,114.0,114.94000244140625,114.94000244140625,912800
2021-04-09,115.08999633789062,118.30999755859375,114.80000305175781,118.02999877929688,118.02999877929688,1479700
2021-04-12,117.5999984741211,118.5999984741211,117.37000274658203,118.30999755859375,118.30999755859375,790000
2021-04-13,117.9000015258789,119.23999786376953,117.04000091552734,117.52999877929688,117.52999877929688,1053400
2021-04-14,117.62999725341797,119.9800033569336,117.41000366210938,118.97000122070312,118.97000122070312,1378300
2021-04-15,119.7699966430664,122.55000305175781,119.5199966430664,121.68000030517578,121.68000030517578,1684400
2021-04-16,122.37999725341797,123.91999816894531,121.55000305175781,123.4800033569336,123.4800033569336,1468200
2021-04-19,122.81999969482422,123.01000213623047,121.52999877929688,121.76000213623047,121.76000213623047,1262000
2021-04-20,122.0,122.97000122070312,120.7699966430664,121.29000091552734,121.29000091552734,737600
2021-04-21,121.25,123.1500015258789,120.83000183105469,122.55000305175781,122.55000305175781,636800
2021-04-22,122.5999984741211,124.6500015258789,121.9000015258789,122.88999938964844,122.88999938964844,984300
2021-04-23,123.62999725341797,125.44000244140625,123.62999725341797,124.68000030517578,124.68000030517578,920800
2021-04-26,124.94000244140625,124.94000244140625,122.3499984741211,123.44999694824219,123.44999694824219,847300
2021-04-27,123.25,124.54000091552734,122.91999816894531,123.97000122070312,123.97000122070312,712200
2021-04-28,123.5999984741211,123.80999755859375,122.66999816894531,123.27999877929688,123.27999877929688,700900
2021-04-29,123.98999786376953,126.18000030517578,123.4800033569336,125.66999816894531,125.66999816894531,619400
2021-04-30,124.6500015258789,125.30000305175781,124.13999938964844,124.51000213623047,124.51000213623047,1054700
2021-05-03,125.37000274658203,125.56999969482422,124.27999877929688,124.5,124.5,619300
2021-05-04,123.98999786376953,124.02999877929688,121.66999816894531,123.51000213623047,123.51000213623047,812500
2021-05-05,123.95999908447266,124.51000213623047,122.44000244140625,122.61000061035156,122.61000061035156,996900
2021-05-06,123.05000305175781,123.05000305175781,120.7300033569336,122.54000091552734,122.54000091552734,676400
2021-05-07,122.79000091552734,125.06999969482422,122.48999786376953,124.55999755859375,124.55999755859375,845300
2021-05-10,123.9800033569336,125.2300033569336,121.66000366210938,123.11000061035156,123.11000061035156,726500
2021-05-11,123.26000213623047,123.5999984741211,120.61000061035156,121.04000091552734,121.04000091552734,851400
2021-05-12,118.83000183105469,120.12999725341797,117.5999984741211,118.0999984741211,118.0999984741211,1187700
2021-05-13,119.27999877929688,121.11000061035156,119.0,120.48999786376953,120.48999786376953,916500
2021-05-14,120.95999908447266,124.63999938964844,120.75,124.12999725341797,124.12999725341797,741000
2021-05-17,122.95999908447266,124.20999908447266,122.04000091552734,122.94999694824219,122.94999694824219,667300
2021-05-18,123.02999877929688,123.20999908447266,121.12999725341797,121.16999816894531,121.16999816894531,920000
2021-05-19,119.41000366210938,121.11000061035156,118.02999877929688,120.98999786376953,120.98999786376953,1227200
2021-05-20,127.0,127.94999694824219,122.69000244140625,124.08999633789062,124.08999633789062,1813000
2021-05-21,124.66999816894531,127.58000183105469,124.66999816894531,127.0199966430664,127.0199966430664,1444200
2021-05-24,128.3000030517578,128.57000732421875,126.81999969482422,128.13999938964844,128.13999938964844,1220800
2021-05-25,128.36000061035156,128.92999267578125,127.4000015258789,127.83000183105469,127.83000183105469,1047000
2021-05-26,127.94000244140625,128.2100067138672,126.8499984741211,127.91000366210938,127.91000366210938,625500
2021-05-27,127.97000122070312,130.07000732421875,127.04000091552734,128.49000549316406,128.49000549316406,1786100
2021-05-28,128.30999755859375,129.3300018310547,128.00999450683594,129.00999450683594,129.00999450683594,993700
2021-06-01,129.44000244140625,129.63999938964844,125.4800033569336,125.80000305175781,125.80000305175781,929200
2021-06-02,125.80999755859375,126.30999755859375,124.22000122070312,124.44000244140625,124.44000244140625,898500
2021-06-03,123.30999755859375,124.05999755859375,121.62999725341797,123.62000274658203,123.62000274658203,810700
2021-06-04,124.05999755859375,125.22000122070312,123.45999908447266,125.02999877929688,125.02999877929688,697200
2021-06-07,124.91000366210938,125.16999816894531,123.05000305175781,124.33999633789062,124.33999633789062,922100
2021-06-08,124.4800033569336,124.93000030517578,123.55000305175781,124.37000274658203,124.37000274658203,607000
2021-06-09,124.68000030517578,124.68000030517578,122.4800033569336,122.52999877929688,122.52999877929688,581900
2021-06-10,122.70999908447266,124.05000305175781,121.55999755859375,123.93000030517578,123.93000030517578,846200
2021-06-11,124.08000183105469,125.66000366210938,123.87999725341797,124.83999633789062,124.83999633789062,503600
2021-06-14,124.95999908447266,125.83999633789062,123.69000244140625,125.68000030517578,125.68000030517578,653900
2021-06-15,125.93000030517578,126.0,124.75,125.56999969482422,125.56999969482422,591900
2021-06-16,125.52999877929688,126.1500015258789,124.26000213623047,125.69999694824219,125.69999694824219,731000
2021-06-17,125.5,128.3800048828125,125.44999694824219,128.07000732421875,128.07000732421875,945300
2021-06-18,126.41000366210938,128.85000610351562,125.56999969482422,128.13999938964844,128.13999938964844,1695600
2021-06-21,128.72000122070312,132.33999633789062,128.60000610351562,131.72000122070312,131.72000122070312,1449800
2021-06-22,132.02000427246094,132.1699981689453,130.7899932861328,131.52999877929688,131.52999877929688,933100
2021-06-23,131.67999267578125,132.60000610351562,130.80999755859375,131.67999267578125,131.67999267578125,726200
2021-06-24,132.47000122070312,132.74000549316406,131.14999389648438,131.38999938964844,131.38999938964844,705800
2021-06-25,131.92999267578125,133.47000122070312,131.4199981689453,133.27999877929688,133.27999877929688,1308200
2021-06-28,134.0,134.0399932861328,132.55999755859375,133.61000061035156,133.61000061035156,953200
2021-06-29,133.42999267578125,134.69000244140625,132.72999572753906,133.30999755859375,133.30999755859375,1441900
2021-06-30,133.3699951171875,133.6300048828125,131.64999389648438,131.8300018310547,131.8300018310547,683700
2021-07-01,132.0399932861328,135.07000732421875,131.9199981689453,134.4199981689453,134.4199981689453,744300
2021-07-02,134.75,135.97000122070312,134.32000732421875,135.24000549316406,135.24000549316406,765000
2021-07-06,135.6699981689453,136.63999938964844,134.07000732421875,136.58999633789062,136.58999633789062,1182600
2021-07-07,137.14999389648438,138.9499969482422,136.85000610351562,138.74000549316406,138.74000549316406,1397000
2021-07-08,137.5,139.1300048828125,136.27999877929688,136.85000610351562,136.85000610351562,1325100
2021-07-09,136.22000122070312,138.7100067138672,136.16000366210938,138.49000549316406,138.49000549316406,706800
2021-07-12,138.57000732421875,140.66000366210938,138.5399932861328,139.14999389648438,139.14999389648438,924400
2021-07-13,139.07000732421875,139.39999389648438,137.60000610351562,138.3000030517578,138.3000030517578,560500
2021-07-14,138.99000549316406,140.5,138.99000549316406,139.52999877929688,139.52999877929688,653700
2021-07-15,139.05999755859375,140.0399932861328,137.69000244140625,139.49000549316406,139.49000549316406,932000
2021-07-16,139.75,141.32000732421875,139.22000122070312,140.13999938964844,140.13999938964844,766600
2021-07-19,139.24000549316406,140.52999877929688,138.64999389648438,139.72000122070312,139.72000122070312,1085500
2021-07-20,140.25999450683594,144.44000244140625,139.89999389648438,143.4499969482422,143.4499969482422,1319800
2021-07-21,143.2899932861328,144.50999450683594,143.00999450683594,144.39999389648438,144.39999389648438,738800
2021-07-22,146.0,146.0,143.4499969482422,145.52000427246094,145.52000427246094,685700
2021-07-23,146.0,147.55999755859375,145.55999755859375,146.63999938964844,146.63999938964844,661600
2021-07-26,146.2100067138672,146.63999938964844,144.8300018310547,145.9499969482422,145.9499969482422,864800
2021-07-27,146.00999450683594,146.77000427246094,143.89999389648438,146.05999755859375,146.05999755859375,790300
2021-07-28,146.05999755859375,146.5399932861328,144.3699951171875,145.60000610351562,145.60000610351562,696600
2021-07-29,146.10000610351562,147.9499969482422,145.1199951171875,146.6999969482422,146.6999969482422,583600
2021-07-30,146.25,147.1999969482422,145.1300048828125,147.0,147.0,867600
2021-08-02,147.1699981689453,148.30999755859375,145.5500030517578,146.0399932861328,146.0399932861328,923500
2021-08-03,146.69000244140625,148.83999633789062,146.27999877929688,148.19000244140625,148.19000244140625,748700
2021-08-04,147.5399932861328,149.07000732421875,147.1300048828125,148.3300018310547,148.3300018310547,816000
2021-08-05,148.33999633789062,148.6699981689453,146.77000427246094,148.2100067138672,148.2100067138672,684600
2021-08-06,148.2899932861328,148.2899932861328,145.66000366210938,145.99000549316406,145.99000549316406,932100
2021-08-09,145.75999450683594,146.38999938964844,145.07000732421875,146.02999877929688,146.02999877929688,540400
2021-08-10,145.85000610351562,146.5399932861328,143.10000610351562,143.3300018310547,143.3300018310547,1018900
2021-08-11,143.58999633789062,144.44000244140625,142.13999938964844,143.38999938964844,143.38999938964844,698500
2021-08-12,142.8800048828125,143.02000427246094,140.8800048828125,141.36000061035156,141.36000061035156,849200
2021-08-13,141.36000061035156,141.91000366210938,139.69000244140625,141.5,141.5,790500
2021-08-16,141.0399932861328,141.0399932861328,139.4199981689453,140.7899932861328,140.7899932861328,818600
2021-08-17,140.3000030517578,140.5399932861328,138.16000366210938,139.02999877929688,139.02999877929688,1039000
2021-08-18,138.67999267578125,140.2899932861328,137.67999267578125,137.77000427246094,137.77000427246094,970900
2021-08-19,136.97000122070312,137.91000366210938,136.24000549316406,137.58999633789062,137.58999633789062,1052800
2021-08-20,138.1999969482422,140.6699981689453,137.17999267578125,139.97999572753906,139.97999572753906,1377600
2021-08-23,139.85000610351562,140.69000244140625,138.8300018310547,139.60000610351562,139.60000610351562,783000
2021-08-24,139.7899932861328,141.8300018310547,139.42999267578125,141.39999389648438,141.39999389648438,685500
2021-08-25,141.0800018310547,144.3000030517578,140.74000549316406,143.92999267578125,143.92999267578125,1292700
2021-08-26,144.0,144.39999389648438,142.6999969482422,142.97000122070312,142.97000122070312,734500
2021-08-27,143.22999572753906,145.1199951171875,142.80999755859375,144.44000244140625,144.44000244140625,626000
2021-08-30,144.3800048828125,146.44000244140625,143.69000244140625,144.4499969482422,144.4499969482422,1117800
2021-08-31,145.0,145.3699951171875,143.3699951171875,144.32000732421875,144.32000732421875,1116400
2021-09-01,144.60000610351562,145.14999389648438,143.0399932861328,144.94000244140625,144.94000244140625,933500
2021-09-02,145.38999938964844,145.82000732421875,144.02000427246094,145.05999755859375,145.05999755859375,666200
2021-09-03,144.6999969482422,146.08999633789062,144.0800018310547,145.6300048828125,145.6300048828125,660900
2021-09-07,145.22000122070312,145.91000366210938,142.9499969482422,143.0,143.0,932100
2021-09-08,143.3000030517578,144.7899932861328,142.05999755859375,144.6699981689453,144.6699981689453,805600
2021-09-09,140.49000549316406,143.91000366210938,137.1999969482422,142.08999633789062,142.08999633789062,1614100
2021-09-10,143.16000366210938,145.00999450683594,142.1300048828125,143.22999572753906,143.22999572753906,1328400
2021-09-13,144.77999877929688,145.22000122070312,142.36000061035156,142.83999633789062,142.83999633789062,619400
2021-09-14,143.64999389648438,144.80999755859375,143.05999755859375,144.58999633789062,144.58999633789062,882600
2021-09-15,144.64999389648438,149.36000061035156,144.14999389648438,148.94000244140625,148.94000244140625,2154600
2021-09-16,149.1300048828125,152.75,149.1300048828125,152.27000427246094,152.27000427246094,1557300
2021-09-17,151.33999633789062,151.97999572753906,142.8800048828125,143.9499969482422,143.9499969482422,2698400
2021-09-20,141.61000061035156,142.10000610351562,139.10000610351562,141.14999389648438,141.14999389648438,1238600
2021-09-21,142.00999450683594,143.05999755859375,140.72000122070312,141.02999877929688,141.02999877929688,847800
2021-09-22,141.99000549316406,145.0500030517578,141.7899932861328,144.35000610351562,144.35000610351562,894000
2021-09-23,144.3000030517578,147.27999877929688,144.27999877929688,145.85000610351562,145.85000610351562,738800
2021-09-24,144.8000030517578,148.0500030517578,144.8000030517578,147.80999755859375,147.80999755859375,774500
2021-09-27,146.67999267578125,148.1699981689453,145.67999267578125,146.7100067138672,146.7100067138672,850600
2021-09-28,145.42999267578125,145.6999969482422,140.8300018310547,141.13999938964844,141.13999938964844,885700
2021-09-29,141.85000610351562,142.72000122070312,141.16000366210938,141.4199981689453,141.4199981689453,1080900
2021-09-30,142.50999450683594,142.61000061035156,138.64999389648438,138.72000122070312,138.72000122070312,1362400
2021-10-01,139.50999450683594,141.1199951171875,136.9199981689453,139.92999267578125,139.92999267578125,938800
2021-10-04,137.77999877929688,140.22999572753906,135.75,136.57000732421875,136.57000732421875,1054400
2021-10-05,137.02000427246094,139.6199951171875,136.4499969482422,138.58999633789062,138.58999633789062,813400
2021-10-06,137.1300048828125,137.8000030517578,134.85000610351562,137.66000366210938,137.66000366210938,1039600
2021-10-07,138.99000549316406,142.60000610351562,138.0,140.8800048828125,140.8800048828125,720500
2021-10-08,140.9600067138672,141.69000244140625,140.11000061035156,140.39999389648438,140.39999389648438,480800
2021-10-11,140.1300048828125,141.02999877929688,138.72000122070312,138.75999450683594,138.75999450683594,535100
2021-10-12,139.4199981689453,139.9600067138672,138.00999450683594,138.50999450683594,138.50999450683594,480200
2021-10-13,139.6300048828125,140.14999389648438,137.97999572753906,139.82000732421875,139.82000732421875,576100
2021-10-14,141.30999755859375,145.0,140.86000061035156,144.77999877929688,144.77999877929688,751700
2021-10-15,144.9499969482422,146.22999572753906,144.4499969482422,144.99000549316406,144.99000549316406,715600
2021-10-18,144.41000366210938,147.85000610351562,143.7899932861328,147.67999267578125,147.67999267578125,678800
2021-10-19,148.11000061035156,148.9600067138672,146.80999755859375,148.1300048828125,148.1300048828125,505600
2021-10-20,148.36000061035156,149.6300048828125,148.02000427246094,149.47999572753906,149.47999572753906,450600
2021-10-21,149.69000244140625,151.9600067138672,148.72000122070312,151.83999633789062,151.83999633789062,534300
2021-10-22,152.5,153.36000061035156,151.3699951171875,152.27000427246094,152.27000427246094,509600
2021-10-25,152.50999450683594,154.19000244140625,151.88999938964844,153.27999877929688,153.27999877929688,406300
2021-10-26,153.6699981689453,154.91000366210938,153.1199951171875,153.22000122070312,153.22000122070312,518800
2021-10-27,153.02000427246094,153.11000061035156,150.41000366210938,151.58999633789062,151.58999633789062,933100
2021-10-28,151.6199951171875,153.02999877929688,150.8300018310547,152.80999755859375,152.80999755859375,711800
2021-10-29,152.24000549316406,155.47999572753906,151.9199981689453,155.2899932861328,155.2899932861328,892600
2021-11-01,155.8699951171875,156.17999267578125,153.42999267578125,154.57000732421875,154.57000732421875,665800
2021-11-02,154.4600067138672,155.16000366210938,152.8699951171875,154.02999877929688,154.02999877929688,646400
2021-11-03,153.72999572753906,155.9199981689453,149.52999877929688,155.74000549316406,155.74000549316406,808100
2021-11-04,156.1999969482422,157.3699951171875,154.97999572753906,155.30999755859375,155.30999755859375,558800
2021-11-05,156.88999938964844,158.11000061035156,153.6699981689453,153.9199981689453,153.9199981689453,622500
2021-11-08,154.75999450683594,155.63999938964844,152.24000549316406,154.1699981689453,154.1699981689453,883900
2021-11-09,152.0500030517578,156.11000061035156,152.0500030517578,154.39999389648438,154.39999389648438,724100
2021-11-10,153.94000244140625,154.72999572753906,151.77999877929688,151.9600067138672,151.9600067138672,613500
2021-11-11,152.52000427246094,153.27000427246094,151.6699981689453,152.19000244140625,152.19000244140625,700200
2021-11-12,153.22999572753906,156.47999572753906,152.5500030517578,155.64999389648438,155.64999389648438,853600
2021-11-15,156.5,158.47000122070312,155.27000427246094,156.52999877929688,156.52999877929688,832400
2021-11-16,156.83999633789062,161.1199951171875,156.61000061035156,159.10000610351562,159.10000610351562,1085200
2021-11-17,158.42999267578125,158.86000061035156,155.39999389648438,157.1699981689453,157.1699981689453,907600
2021-11-18,156.47000122070312,158.02000427246094,153.47999572753906,155.75999450683594,155.75999450683594,933400
2021-11-19,156.55999755859375,156.61000061035156,152.10000610351562,152.41000366210938,152.41000366210938,1184900
2021-11-22,153.19000244140625,153.19000244140625,146.0,146.5,146.5,1470800
2021-11-23,146.33999633789062,149.91000366210938,145.69000244140625,148.4600067138672,148.4600067138672,848500
2021-11-24,147.67999267578125,148.58999633789062,146.6699981689453,148.52000427246094,148.52000427246094,460000
2021-11-26,145.38999938964844,148.05999755859375,145.00999450683594,145.92999267578125,145.92999267578125,679000
2021-11-29,148.10000610351562,150.69000244140625,145.82000732421875,148.00999450683594,148.00999450683594,933200
2021-11-30,147.5500030517578,149.4499969482422,144.30999755859375,145.16000366210938,145.16000366210938,2049800
2021-12-01,147.6999969482422,148.66000366210938,142.4499969482422,142.52000427246094,142.52000427246094,1301900
2021-12-02,143.1300048828125,147.7100067138672,143.1300048828125,147.00999450683594,147.00999450683594,1136100
2021-12-03,148.27999877929688,148.44000244140625,142.27000427246094,145.6199951171875,145.6199951171875,1190100