Volt/voltron/data/DHR.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,197.17999267578125,197.1999969482422,190.33999633789062,195.27000427246094,194.4650115966797,3115200
2020-07-27,195.8000030517578,202.2899932861328,195.24000549316406,198.97999572753906,198.1597137451172,2654000
2020-07-28,198.69000244140625,199.82000732421875,197.77999877929688,199.00999450683594,198.18959045410156,2072500
2020-07-29,199.5399932861328,204.1300048828125,198.8300018310547,202.1300048828125,201.29673767089844,2995600
2020-07-30,199.33999633789062,203.3699951171875,198.8699951171875,202.13999938964844,201.30667114257812,1696400
2020-07-31,201.52000427246094,203.9499969482422,200.8699951171875,203.8000030517578,202.95985412597656,1785500
2020-08-03,205.0,207.02999877929688,204.8699951171875,206.8300018310547,205.97735595703125,2074700
2020-08-04,205.80999755859375,206.9600067138672,204.1699981689453,206.07000732421875,205.22052001953125,1734700
2020-08-05,206.14999389648438,207.38999938964844,204.19000244140625,205.5399932861328,204.6926727294922,2081400
2020-08-06,206.1999969482422,207.1699981689453,202.3800048828125,205.69000244140625,204.842041015625,2729100
2020-08-07,206.88999938964844,207.66000366210938,204.35000610351562,205.39999389648438,204.55323791503906,1345800
2020-08-10,205.5,205.83999633789062,201.36000061035156,202.0500030517578,201.21707153320312,2161200
2020-08-11,202.97000122070312,203.61000061035156,199.3000030517578,200.00999450683594,199.1854705810547,2421300
2020-08-12,201.57000732421875,206.97999572753906,201.2100067138672,205.9199981689453,205.07110595703125,1464200
2020-08-13,204.5800018310547,207.47999572753906,204.36000061035156,207.19000244140625,206.33587646484375,1211200
2020-08-14,206.80999755859375,207.8699951171875,204.0399932861328,204.86000061035156,204.01547241210938,1280700
2020-08-17,204.91000366210938,206.4499969482422,204.66000366210938,205.57000732421875,204.72256469726562,1234400
2020-08-18,206.3300018310547,208.2899932861328,205.6199951171875,207.67999267578125,206.8238525390625,1474400
2020-08-19,208.38999938964844,209.14999389648438,205.5800018310547,205.92999267578125,205.0810546875,1190600
2020-08-20,204.69000244140625,206.58999633789062,204.35000610351562,205.66000366210938,204.8121795654297,1001600
2020-08-21,205.35000610351562,208.02999877929688,204.80999755859375,207.8000030517578,206.94334411621094,1432400
2020-08-24,208.69000244140625,209.3800048828125,204.7899932861328,205.55999755859375,204.71258544921875,1226800
2020-08-25,207.17999267578125,208.14999389648438,206.02000427246094,207.57000732421875,206.71432495117188,1449000
2020-08-26,206.0,208.8800048828125,205.0800018310547,208.19000244140625,207.33175659179688,1141000
2020-08-27,205.8699951171875,206.22000122070312,198.1199951171875,204.38999938964844,203.5474395751953,2551300
2020-08-28,205.30999755859375,206.27999877929688,203.69000244140625,205.63999938964844,204.79225158691406,1387100
2020-08-31,206.0,207.6699981689453,205.14999389648438,206.47000122070312,205.61883544921875,1710100
2020-09-01,205.41000366210938,208.47999572753906,205.41000366210938,208.3800048828125,207.52096557617188,1597800
2020-09-02,207.7100067138672,210.5800018310547,206.4600067138672,209.97000122070312,209.10440063476562,1917700
2020-09-03,209.49000549316406,209.9600067138672,199.3000030517578,200.91000366210938,200.08175659179688,2368800
2020-09-04,201.0,201.07000732421875,192.50999450683594,196.5800018310547,195.7696075439453,3720100
2020-09-08,196.5399932861328,197.14999389648438,193.10000610351562,196.14999389648438,195.34136962890625,2668500
2020-09-09,197.8699951171875,203.5,197.5800018310547,201.94000244140625,201.10752868652344,2645600
2020-09-10,203.0,206.33999633789062,202.83999633789062,203.08999633789062,202.25277709960938,2416000
2020-09-11,204.35000610351562,206.27000427246094,203.94000244140625,204.8699951171875,204.0254364013672,1890500
2020-09-14,206.5,209.67999267578125,205.82000732421875,207.92999267578125,207.07281494140625,1720700
2020-09-15,208.6300048828125,209.7100067138672,207.82000732421875,208.69000244140625,207.82969665527344,1591300
2020-09-16,208.5399932861328,210.2899932861328,206.8800048828125,207.0500030517578,206.1964569091797,1823100
2020-09-17,205.19000244140625,207.27000427246094,204.00999450683594,207.14999389648438,206.29603576660156,1965200
2020-09-18,207.57000732421875,208.57000732421875,204.6999969482422,206.30999755859375,205.45950317382812,3867800
2020-09-21,204.49000549316406,205.8300018310547,201.55999755859375,205.80999755859375,204.96156311035156,1606100
2020-09-22,205.2899932861328,207.58999633789062,203.88999938964844,207.14999389648438,206.29603576660156,1632900
2020-09-23,207.85000610351562,208.72000122070312,205.16000366210938,205.1999969482422,204.3540802001953,1780700
2020-09-24,205.8000030517578,206.50999450683594,202.25999450683594,203.6699981689453,202.83038330078125,2389400
2020-09-25,202.44000244140625,207.52999877929688,201.44000244140625,207.16000366210938,206.4884796142578,2301500
2020-09-28,208.41000366210938,211.3300018310547,207.7899932861328,209.7899932861328,209.1099395751953,2076300
2020-09-29,210.0,212.24000549316406,209.41000366210938,211.00999450683594,210.32598876953125,1724100
2020-09-30,211.75999450683594,216.6300048828125,211.13999938964844,215.3300018310547,214.6320037841797,3285200
2020-10-01,217.00999450683594,218.67999267578125,213.77000427246094,214.6699981689453,213.97412109375,2083000
2020-10-02,212.2100067138672,215.22999572753906,211.42999267578125,212.5,211.81117248535156,1433100
2020-10-05,214.5399932861328,218.6300048828125,214.5399932861328,218.35000610351562,217.6422119140625,1242800
2020-10-06,218.85000610351562,220.80999755859375,217.11000061035156,218.24000549316406,217.53256225585938,1979400
2020-10-07,219.52000427246094,223.27999877929688,219.36000061035156,222.02999877929688,221.31027221679688,1746700
2020-10-08,222.66000366210938,222.8699951171875,219.94000244140625,220.7100067138672,219.9945831298828,2150700
2020-10-09,221.60000610351562,226.1699981689453,221.1699981689453,226.05999755859375,225.3272247314453,1619100
2020-10-12,226.77999877929688,227.47999572753906,225.11000061035156,225.75,225.01821899414062,1889000
2020-10-13,224.4199981689453,225.9600067138672,224.3800048828125,225.6199951171875,224.8886260986328,1644900
2020-10-14,225.85000610351562,227.1999969482422,224.2100067138672,226.5500030517578,225.8156280517578,1790100
2020-10-15,223.0500030517578,225.7899932861328,220.67999267578125,225.4199981689453,224.68930053710938,1724600
2020-10-16,226.38999938964844,229.4499969482422,226.0,227.4499969482422,226.71270751953125,2635100
2020-10-19,228.25,228.7100067138672,222.25,223.8300018310547,223.1044464111328,2283500
2020-10-20,224.00999450683594,229.0,223.55999755859375,227.02999877929688,226.2940673828125,2326500
2020-10-21,228.75999450683594,229.75,226.2100067138672,226.5500030517578,225.8156280517578,3762100
2020-10-22,226.77999877929688,235.60000610351562,225.77999877929688,233.97999572753906,233.22152709960938,2743200
2020-10-23,235.19000244140625,236.5500030517578,231.3300018310547,232.66000366210938,231.9058380126953,2269000
2020-10-26,231.4199981689453,235.1199951171875,231.2100067138672,234.91000366210938,234.14852905273438,2384200
2020-10-27,235.8300018310547,240.50999450683594,235.8300018310547,239.77999877929688,239.0027313232422,3268900
2020-10-28,237.0,238.6699981689453,231.1300048828125,232.10000610351562,231.34764099121094,2844700
2020-10-29,232.27999877929688,233.39999389648438,228.3300018310547,230.07000732421875,229.32421875,2209100
2020-10-30,229.0,230.86000061035156,225.39999389648438,229.5399932861328,228.7959442138672,2598300
2020-11-02,232.3800048828125,235.22999572753906,229.83999633789062,232.44000244140625,231.68655395507812,2510300
2020-11-03,235.1199951171875,236.67999267578125,232.83999633789062,234.75999450683594,233.9990234375,1659300
2020-11-04,239.4600067138672,245.49000549316406,238.60000610351562,240.52000427246094,239.74034118652344,3032700
2020-11-05,247.0399932861328,247.0399932861328,239.74000549316406,240.33999633789062,239.5609130859375,3389300
2020-11-06,242.47999572753906,247.75,239.77000427246094,245.4600067138672,244.66433715820312,2343300
2020-11-09,245.6999969482422,248.32000732421875,233.4600067138672,233.77999877929688,233.02218627929688,3883800
2020-11-10,233.1699981689453,234.25,224.80999755859375,225.8800048828125,225.14779663085938,6233200
2020-11-11,227.97000122070312,234.88999938964844,226.13999938964844,233.13999938964844,232.38426208496094,3898000
2020-11-12,233.00999450683594,235.49000549316406,231.5500030517578,232.99000549316406,232.23475646972656,2316000
2020-11-13,235.0,236.27999877929688,233.89999389648438,234.67999267578125,233.9192657470703,2486000
2020-11-16,236.33999633789062,236.33999633789062,228.82000732421875,229.64999389648438,228.90557861328125,2150800
2020-11-17,228.6300048828125,232.07000732421875,227.77000427246094,229.35000610351562,228.60655212402344,2400100
2020-11-18,229.72999572753906,230.3699951171875,223.1199951171875,224.6999969482422,223.97161865234375,2873800
2020-11-19,224.1300048828125,227.2100067138672,221.22000122070312,225.8300018310547,225.09796142578125,2770500
2020-11-20,225.6699981689453,227.5399932861328,224.1199951171875,225.75999450683594,225.0281982421875,2353100
2020-11-23,227.0,227.80999755859375,218.77000427246094,221.0800018310547,220.3633575439453,2794900
2020-11-24,222.35000610351562,222.39999389648438,216.7100067138672,218.25999450683594,217.552490234375,3940900
2020-11-25,214.63999938964844,217.3800048828125,212.4199981689453,217.22000122070312,216.51588439941406,3205900
2020-11-27,218.1999969482422,218.5500030517578,215.00999450683594,216.77999877929688,216.07728576660156,1407200
2020-11-30,219.50999450683594,224.80999755859375,219.00999450683594,224.6300048828125,223.90185546875,3319500
2020-12-01,226.00999450683594,228.0,223.0,225.0,224.27064514160156,3879600
2020-12-02,225.10000610351562,226.02000427246094,223.24000549316406,224.8000030517578,224.07130432128906,2126500
2020-12-03,224.6199951171875,226.2100067138672,222.4499969482422,223.33999633789062,222.61602783203125,3198000
2020-12-04,222.25999450683594,224.69000244140625,219.82000732421875,224.42999267578125,223.70249938964844,2521100
2020-12-07,225.41000366210938,228.0,225.02999877929688,226.14999389648438,225.4169158935547,1845500
2020-12-08,225.3000030517578,226.88999938964844,223.25,223.5,222.7755126953125,2032300
2020-12-09,223.52000427246094,224.30999755859375,221.02000427246094,222.83999633789062,222.11766052246094,2500200
2020-12-10,223.00999450683594,226.3000030517578,221.94000244140625,223.2100067138672,222.48646545410156,3264500
2020-12-11,223.67999267578125,226.0500030517578,221.42999267578125,223.75,223.02468872070312,1468400
2020-12-14,223.72000122070312,225.61000061035156,220.91000366210938,221.10000610351562,220.38330078125,1925000
2020-12-15,221.8699951171875,224.72000122070312,220.8300018310547,223.1699981689453,222.44659423828125,2093000
2020-12-16,222.83999633789062,223.58999633789062,220.5500030517578,221.89999389648438,221.18069458007812,1781900
2020-12-17,222.8300018310547,225.10000610351562,222.44000244140625,224.49000549316406,223.76231384277344,1613300
2020-12-18,224.63999938964844,227.41000366210938,222.10000610351562,226.11000061035156,225.37705993652344,4221400
2020-12-21,223.47000122070312,226.5800018310547,220.30999755859375,226.16000366210938,225.42689514160156,2482700
2020-12-22,225.30999755859375,226.07000732421875,222.63999938964844,222.92999267578125,222.2073516845703,1824100
2020-12-23,223.4600067138672,224.9199981689453,220.47000122070312,220.57000732421875,219.85501098632812,1753300
2020-12-24,220.75,223.57000732421875,220.57000732421875,221.49000549316406,220.95233154296875,611000
2020-12-28,223.27999877929688,225.35000610351562,221.4600067138672,222.75,222.2092742919922,2115100
2020-12-29,225.38999938964844,225.64999389648438,222.66000366210938,222.86000061035156,222.3190155029297,1733600
2020-12-30,223.8000030517578,224.85000610351562,220.2899932861328,220.67999267578125,220.144287109375,1427200
2020-12-31,220.8300018310547,222.35000610351562,219.6699981689453,222.13999938964844,221.60076904296875,1835500
2021-01-04,224.99000549316406,225.66000366210938,219.67999267578125,223.22999572753906,222.68812561035156,3192500
2021-01-05,222.72999572753906,229.3699951171875,222.72999572753906,228.77000427246094,228.2146759033203,3711900
2021-01-06,223.8800048828125,237.63999938964844,222.4600067138672,236.35000610351562,235.77627563476562,3965400
2021-01-07,238.4499969482422,243.0500030517578,237.88999938964844,239.7100067138672,239.1281280517578,3695200
2021-01-08,241.0399932861328,244.9600067138672,240.5,243.49000549316406,242.89894104003906,2297400
2021-01-11,243.00999450683594,244.22000122070312,241.83999633789062,244.1199951171875,243.52740478515625,1541200
2021-01-12,244.57000732421875,245.25,239.25999450683594,240.69000244140625,240.10572814941406,2216000
2021-01-13,239.97000122070312,241.30999755859375,235.7100067138672,239.83999633789062,239.25778198242188,3257700
2021-01-14,240.32000732421875,241.3699951171875,236.3300018310547,236.6999969482422,236.1254119873047,2068700
2021-01-15,236.6999969482422,238.97999572753906,234.94000244140625,236.75,236.17529296875,2599500
2021-01-19,239.16000366210938,239.64999389648438,235.4499969482422,236.11000061035156,235.53684997558594,2255900
2021-01-20,235.8699951171875,237.5399932861328,234.61000061035156,237.0500030517578,236.4745635986328,2051200
2021-01-21,236.75,238.52999877929688,232.7100067138672,233.10000610351562,232.53416442871094,2379800
2021-01-22,234.35000610351562,239.4499969482422,233.85000610351562,238.0399932861328,237.462158203125,2710500
2021-01-25,237.91000366210938,239.3000030517578,233.57000732421875,238.14999389648438,237.57188415527344,2168400
2021-01-26,238.86000061035156,238.86000061035156,233.97999572753906,233.97999572753906,233.41200256347656,1643200
2021-01-27,230.39999389648438,230.39999389648438,217.8300018310547,222.1999969482422,221.66061401367188,4670800
2021-01-28,225.60000610351562,232.0,225.24000549316406,228.57000732421875,228.01515197753906,2621500
2021-01-29,227.94000244140625,239.10000610351562,225.9499969482422,237.83999633789062,237.2626495361328,5747700
2021-02-01,239.5,244.44000244140625,239.05999755859375,241.75,241.1631622314453,3584200
2021-02-02,244.75,246.1199951171875,242.83999633789062,245.08999633789062,244.49505615234375,3655800
2021-02-03,244.02000427246094,244.5,238.1199951171875,238.22999572753906,237.6516876220703,2836100
2021-02-04,237.6199951171875,239.8800048828125,234.61000061035156,235.52999877929688,234.958251953125,2464200
2021-02-05,236.25,238.35000610351562,234.55999755859375,235.58999633789062,235.0181121826172,1470900
2021-02-08,236.16000366210938,238.75999450683594,234.0800018310547,235.64999389648438,235.07797241210938,1549300
2021-02-09,236.50999450683594,238.42999267578125,234.75,237.0,236.4246826171875,1871900
2021-02-10,238.85000610351562,238.85000610351562,236.22000122070312,237.49000549316406,236.9134979248047,1406300
2021-02-11,239.27000427246094,240.9499969482422,237.41000366210938,240.66000366210938,240.0758056640625,1849300
2021-02-12,240.24000549316406,247.0800018310547,240.19000244140625,245.89999389648438,245.30307006835938,2103500
2021-02-16,247.82000732421875,248.86000061035156,241.60000610351562,242.27000427246094,241.681884765625,1637200
2021-02-17,241.05999755859375,242.57000732421875,239.3000030517578,239.91000366210938,239.32762145996094,1951800
2021-02-18,238.07000732421875,238.60000610351562,235.5,237.39999389648438,236.82371520996094,1563800
2021-02-19,237.32000732421875,238.5399932861328,231.1199951171875,231.24000549316406,230.6786651611328,3080600
2021-02-22,231.6999969482422,231.6999969482422,225.0,225.5,224.95260620117188,3433400
2021-02-23,225.35000610351562,226.63999938964844,222.86000061035156,223.85000610351562,223.30662536621094,2184400
2021-02-24,224.5,226.24000549316406,222.5,223.0,222.45867919921875,2880600
2021-02-25,222.0,224.1300048828125,218.07000732421875,219.25999450683594,218.7277374267578,2923400
2021-02-26,222.1300048828125,222.8000030517578,219.55999755859375,219.6699981689453,219.13674926757812,3129400
2021-03-01,220.9199981689453,226.72999572753906,220.9199981689453,225.6699981689453,225.1221923828125,1987800
2021-03-02,225.0800018310547,226.74000549316406,222.1300048828125,224.08999633789062,223.54603576660156,2066000
2021-03-03,225.0,225.9600067138672,219.4600067138672,219.67999267578125,219.146728515625,2415500
2021-03-04,218.75999450683594,220.07000732421875,212.66000366210938,214.41000366210938,213.88954162597656,3561700
2021-03-05,216.0,219.32000732421875,212.5500030517578,218.35000610351562,217.81996154785156,2432300
2021-03-08,218.00999450683594,219.38999938964844,212.08999633789062,212.3800048828125,211.86447143554688,2872400
2021-03-09,216.17999267578125,219.0,215.6999969482422,216.33999633789062,215.81483459472656,4729100
2021-03-10,216.8699951171875,219.27000427246094,211.22000122070312,212.92999267578125,212.41310119628906,3285600
2021-03-11,215.83999633789062,220.0,214.57000732421875,219.22000122070312,218.68785095214844,2423300
2021-03-12,217.6300048828125,218.60000610351562,213.83999633789062,214.67999267578125,214.1588592529297,2288300
2021-03-15,215.1999969482422,218.42999267578125,214.60000610351562,217.0,216.47323608398438,1782700
2021-03-16,217.22999572753906,218.0399932861328,214.66000366210938,215.89999389648438,215.37588500976562,3921900
2021-03-17,214.42999267578125,215.77999877929688,212.8000030517578,214.13999938964844,213.6201934814453,2955300
2021-03-18,214.19000244140625,218.36000061035156,212.7100067138672,215.9499969482422,215.42578125,3482100
2021-03-19,216.8000030517578,221.50999450683594,216.0500030517578,221.05999755859375,220.52337646484375,4698100
2021-03-22,220.41000366210938,223.91000366210938,218.72999572753906,223.5500030517578,223.00732421875,2713400
2021-03-23,222.9199981689453,224.5399932861328,219.25999450683594,220.32000732421875,219.78518676757812,2436700
2021-03-24,219.11000061035156,220.61000061035156,217.88999938964844,219.47000122070312,218.93724060058594,1792100
2021-03-25,220.4499969482422,220.4499969482422,215.3800048828125,218.69000244140625,218.36807250976562,2355700
2021-03-26,219.88999938964844,226.5,217.99000549316406,226.27000427246094,225.93692016601562,2639400
2021-03-29,224.8300018310547,228.39999389648438,222.3000030517578,226.8800048828125,226.54603576660156,2350100
2021-03-30,225.66000366210938,225.94000244140625,222.22000122070312,223.0,222.67173767089844,2458700
2021-03-31,224.5,227.36000061035156,223.7899932861328,225.0800018310547,224.74867248535156,2669300
2021-04-01,225.52000427246094,227.13999938964844,224.13999938964844,225.0800018310547,224.74867248535156,1744400
2021-04-05,227.6300048828125,228.14999389648438,225.58999633789062,226.52999877929688,226.196533203125,2553500
2021-04-06,229.33999633789062,230.91000366210938,226.1300048828125,227.0500030517578,226.7157745361328,2658900
2021-04-07,226.1199951171875,227.91000366210938,224.77000427246094,226.07000732421875,225.73721313476562,1614300
2021-04-08,227.92999267578125,231.25,227.72000122070312,229.94000244140625,229.6015167236328,2019500
2021-04-09,230.13999938964844,232.3699951171875,229.02999877929688,232.36000061035156,232.01795959472656,1502000
2021-04-12,231.55999755859375,235.22999572753906,231.08999633789062,234.83999633789062,234.49429321289062,2576900
2021-04-13,238.4199981689453,247.89999389648438,237.1999969482422,242.83999633789062,242.48251342773438,6157000
2021-04-14,241.6699981689453,242.0,236.89999389648438,237.3000030517578,236.95068359375,2611000
2021-04-15,238.1199951171875,243.36000061035156,237.00999450683594,242.58999633789062,242.23289489746094,2300000
2021-04-16,243.3800048828125,243.8800048828125,241.52000427246094,243.05999755859375,242.7021942138672,1840600
2021-04-19,241.83999633789062,242.72000122070312,239.9499969482422,241.99000549316406,241.6337890625,2020000
2021-04-20,240.1699981689453,243.1699981689453,240.1699981689453,241.85000610351562,241.49398803710938,1323200
2021-04-21,242.5500030517578,245.32000732421875,240.9600067138672,244.39999389648438,244.04022216796875,1845000
2021-04-22,248.0500030517578,256.1000061035156,248.0500030517578,252.9199981689453,252.5476837158203,3993600
2021-04-23,252.97000122070312,259.9800109863281,252.72000122070312,259.7799987792969,259.3976135253906,3563100
2021-04-26,259.54998779296875,260.3699951171875,257.7300109863281,258.1000061035156,257.7200927734375,2077400
2021-04-27,257.79998779296875,259.3800048828125,255.3000030517578,258.0199890136719,257.6401672363281,1910000
2021-04-28,255.8000030517578,258.94000244140625,255.30999755859375,258.3900146484375,258.0096435546875,1430700
2021-04-29,259.760009765625,259.8399963378906,255.61000061035156,256.5799865722656,256.2023010253906,1711200
2021-04-30,255.3300018310547,257.3800048828125,252.7899932861328,253.94000244140625,253.56619262695312,2028200
2021-05-03,256.7300109863281,256.8999938964844,254.0,254.6699981689453,254.29510498046875,1493700
2021-05-04,253.99000549316406,256.25,251.88999938964844,256.0299987792969,255.65310668945312,2000400
2021-05-05,257.1300048828125,257.70001220703125,253.50999450683594,254.5,254.1253662109375,1589700
2021-05-06,253.66000366210938,257.19000244140625,252.52999877929688,256.989990234375,256.6116943359375,1757200
2021-05-07,258.7699890136719,261.42999267578125,258.07000732421875,258.4800109863281,258.0995178222656,2630500
2021-05-10,258.6099853515625,260.6600036621094,257.3299865722656,259.0299987792969,258.648681640625,2008900
2021-05-11,256.80999755859375,258.54998779296875,255.25999450683594,257.9100036621094,257.5303649902344,1533100
2021-05-12,255.1199951171875,256.3999938964844,249.86000061035156,250.27999877929688,249.9115753173828,1859600
2021-05-13,251.80999755859375,254.16000366210938,250.49000549316406,252.6699981689453,252.29806518554688,1637600
2021-05-14,253.91000366210938,256.7900085449219,253.05999755859375,253.5800018310547,253.20672607421875,2326800
2021-05-17,253.1300048828125,254.67999267578125,250.25,250.91000366210938,250.5406494140625,1253700
2021-05-18,251.0399932861328,252.7100067138672,249.52999877929688,249.92999267578125,249.5620880126953,1499000
2021-05-19,247.80999755859375,249.4600067138672,245.9499969482422,249.3300018310547,248.96298217773438,1890500
2021-05-20,250.27999877929688,255.27999877929688,249.80999755859375,254.9199981689453,254.54473876953125,2411700
2021-05-21,255.5399932861328,257.3900146484375,252.5500030517578,252.57000732421875,252.19821166992188,1557000
2021-05-24,254.17999267578125,255.07000732421875,252.27999877929688,253.91000366210938,253.53623962402344,2218000
2021-05-25,254.0500030517578,255.38999938964844,252.86000061035156,255.13999938964844,254.76441955566406,3526400
2021-05-26,256.55999755859375,256.55999755859375,250.38999938964844,251.77000427246094,251.39938354492188,3644200
2021-05-27,251.89999389648438,255.66000366210938,251.2899932861328,255.22999572753906,254.85427856445312,4211500
2021-05-28,257.0,260.510009765625,256.010009765625,256.1400146484375,255.76296997070312,2068100
2021-06-01,254.0,254.0,243.33999633789062,245.2100067138672,244.8490447998047,6416400
2021-06-02,244.9499969482422,245.74000549316406,241.7100067138672,242.00999450683594,241.65374755859375,3333000
2021-06-03,241.14999389648438,242.74000549316406,238.32000732421875,241.00999450683594,240.65521240234375,3252000
2021-06-04,243.50999450683594,244.52999877929688,241.3699951171875,242.27000427246094,241.91336059570312,1992000
2021-06-07,242.2100067138672,243.1699981689453,239.8699951171875,240.24000549316406,239.8863525390625,2275400
2021-06-08,241.63999938964844,241.8300018310547,239.0500030517578,240.1999969482422,239.84640502929688,2326300
2021-06-09,240.9199981689453,241.5,239.8800048828125,240.6999969482422,240.34567260742188,1905000
2021-06-10,241.19000244140625,246.75,241.19000244140625,246.25999450683594,245.89749145507812,2554100
2021-06-11,246.7899932861328,247.72000122070312,245.9600067138672,247.02000427246094,246.6563720703125,2972100
2021-06-14,247.92999267578125,247.92999267578125,243.80999755859375,247.41000366210938,247.04580688476562,1879300
2021-06-15,247.17999267578125,247.88999938964844,244.66000366210938,245.10000610351562,244.73919677734375,2153600
2021-06-16,245.57000732421875,246.3800048828125,243.0,244.74000549316406,244.37973022460938,1919300
2021-06-17,243.47000122070312,258.9800109863281,243.47000122070312,257.0799865722656,256.7015686035156,5001000
2021-06-18,257.05999755859375,259.92999267578125,255.80999755859375,256.9700012207031,256.59173583984375,4287500
2021-06-21,258.8699951171875,262.7300109863281,255.66000366210938,262.5899963378906,262.2034606933594,2778900
2021-06-22,263.1700134277344,267.7200012207031,262.3599853515625,267.0400085449219,266.64691162109375,3730100
2021-06-23,266.6099853515625,270.6199951171875,265.70001220703125,268.6499938964844,268.2545166015625,3556500
2021-06-24,269.6499938964844,270.6300048828125,265.1300048828125,267.3500061035156,267.1653137207031,3130200
2021-06-25,267.4100036621094,270.1300048828125,265.6099853515625,266.55999755859375,266.3758239746094,3999100
2021-06-28,266.54998779296875,272.3399963378906,266.54998779296875,271.69000244140625,271.5022888183594,2219900
2021-06-29,273.0799865722656,273.0799865722656,268.1300048828125,270.8699951171875,270.682861328125,3005500
2021-06-30,270.489990234375,270.6099853515625,266.9599914550781,268.3599853515625,268.1745910644531,1869300
2021-07-01,268.0,272.2900085449219,267.1099853515625,272.2099914550781,272.0219421386719,1779400
2021-07-02,273.3599853515625,274.1000061035156,272.1300048828125,274.0299987792969,273.8406677246094,1439000
2021-07-06,274.6000061035156,278.8699951171875,274.2099914550781,278.7200012207031,278.5274353027344,2533300
2021-07-07,279.7300109863281,280.5,275.3599853515625,278.54998779296875,278.3575439453125,1839700
2021-07-08,275.0,277.8299865722656,274.57000732421875,276.9800109863281,276.7886657714844,1931500
2021-07-09,277.1000061035156,278.25,275.8699951171875,277.4700012207031,277.2782897949219,1663500
2021-07-12,278.6300048828125,279.94000244140625,277.2699890136719,278.010009765625,277.81793212890625,1779500
2021-07-13,278.6499938964844,279.9599914550781,276.44000244140625,276.75,276.5588073730469,1523400
2021-07-14,277.4100036621094,277.8599853515625,275.8900146484375,276.1199951171875,275.9292297363281,1446600
2021-07-15,275.30999755859375,281.5899963378906,275.0299987792969,280.95001220703125,280.75592041015625,2266800
2021-07-16,282.4200134277344,286.1600036621094,281.1600036621094,284.7900085449219,284.59326171875,2565500
2021-07-19,282.6499938964844,285.17999267578125,281.3900146484375,283.75,283.553955078125,2518000
2021-07-20,283.6700134277344,287.0,281.7799987792969,283.6000061035156,283.4040832519531,2423400
2021-07-21,283.0299987792969,283.5400085449219,273.05999755859375,279.79998779296875,279.606689453125,2747900
2021-07-22,283.6499938964844,290.239990234375,282.1300048828125,288.9599914550781,288.7603454589844,2448200
2021-07-23,290.0899963378906,292.3699951171875,288.19000244140625,291.2699890136719,291.0687561035156,2076200
2021-07-26,291.0,293.1300048828125,287.2799987792969,290.17999267578125,289.9795227050781,2018100
2021-07-27,291.0,292.25,289.07000732421875,290.6000061035156,290.39923095703125,1731900
2021-07-28,289.2799987792969,293.94000244140625,289.2799987792969,292.8800048828125,292.67767333984375,2148400
2021-07-29,293.3699951171875,298.69000244140625,293.010009765625,297.6300048828125,297.42437744140625,1780000
2021-07-30,297.1600036621094,299.7300109863281,296.0400085449219,297.489990234375,297.2844543457031,2230000
2021-08-02,299.1700134277344,300.0,295.010009765625,297.0400085449219,296.83477783203125,1195200
2021-08-03,297.79998779296875,302.69000244140625,297.2099914550781,302.3299865722656,302.1211242675781,1953400
2021-08-04,302.510009765625,307.1000061035156,302.510009765625,305.6199951171875,305.4088439941406,1585300
2021-08-05,306.05999755859375,308.3900146484375,304.6499938964844,307.1400146484375,306.9278259277344,1406800
2021-08-06,307.4100036621094,307.94000244140625,303.739990234375,307.2799987792969,307.0677185058594,1661400
2021-08-09,307.6199951171875,309.1400146484375,305.79998779296875,307.9700012207031,307.7572326660156,1540400
2021-08-10,308.5199890136719,312.70001220703125,307.8699951171875,308.8800048828125,308.6665954589844,1553800
2021-08-11,309.2900085449219,312.67999267578125,307.79998779296875,310.57000732421875,310.3554382324219,2123700
2021-08-12,309.8500061035156,314.5899963378906,309.3800048828125,313.7699890136719,313.55322265625,1935100
2021-08-13,315.8399963378906,315.8399963378906,312.7300109863281,315.260009765625,315.0422058105469,1373400
2021-08-16,315.0,319.1099853515625,314.1000061035156,318.79998779296875,318.5797424316406,1621000
2021-08-17,319.260009765625,321.30999755859375,318.0299987792969,320.95001220703125,320.728271484375,1758300
2021-08-18,321.1499938964844,323.4200134277344,314.7200012207031,314.9700012207031,314.75238037109375,3323500
2021-08-19,313.04998779296875,320.760009765625,312.5400085449219,319.7900085449219,319.5690612792969,3226400
2021-08-20,321.32000732421875,323.20001220703125,319.45001220703125,321.5400085449219,321.31787109375,3295700
2021-08-23,321.67999267578125,322.6600036621094,318.489990234375,318.6199951171875,318.3998718261719,2740700
2021-08-24,318.9200134277344,322.2900085449219,318.1700134277344,320.6499938964844,320.428466796875,1756200
2021-08-25,319.7699890136719,321.5799865722656,318.57000732421875,319.4800109863281,319.25927734375,1342800
2021-08-26,320.0,320.9800109863281,316.54998779296875,318.3399963378906,318.12005615234375,1286200
2021-08-27,319.05999755859375,321.7900085449219,317.5799865722656,319.1000061035156,318.8795471191406,1316300
2021-08-30,320.8800048828125,327.44000244140625,320.5299987792969,327.010009765625,326.7840881347656,1711300
2021-08-31,328.2699890136719,329.4700012207031,322.1099853515625,324.1600036621094,323.93603515625,2410200
2021-09-01,323.5899963378906,328.1199951171875,321.0400085449219,327.6000061035156,327.3736877441406,2187500
2021-09-02,329.5,332.989990234375,328.3599853515625,331.42999267578125,331.2010192871094,2273500
2021-09-03,330.2699890136719,333.2900085449219,328.6099853515625,332.42999267578125,332.2003173828125,1333800
2021-09-07,330.6499938964844,331.8999938964844,327.2099914550781,330.0,329.7720031738281,1930500
2021-09-08,329.2900085449219,331.9800109863281,327.6499938964844,330.510009765625,330.28167724609375,1811800
2021-09-09,330.5,332.25,327.6099853515625,328.3800048828125,328.15313720703125,1483000
2021-09-10,330.7799987792969,333.9599914550781,329.8699951171875,329.989990234375,329.7619934082031,2443800
2021-09-13,331.0,331.510009765625,316.3500061035156,321.45001220703125,321.2279357910156,2032300
2021-09-14,323.8699951171875,326.94000244140625,322.1400146484375,324.0899963378906,323.8660888671875,1888400
2021-09-15,322.79998779296875,328.489990234375,317.3599853515625,325.260009765625,325.0353088378906,2353300
2021-09-16,325.8599853515625,326.7099914550781,321.6099853515625,324.0,323.7761535644531,1794100
2021-09-17,324.8399963378906,329.17999267578125,321.82000732421875,324.5299987792969,324.3057861328125,3459600
2021-09-20,320.010009765625,325.69000244140625,320.010009765625,324.1099853515625,323.8860778808594,3170800
2021-09-21,325.0,327.42999267578125,323.95001220703125,324.70001220703125,324.4756774902344,1874900
2021-09-22,325.8999938964844,326.2200012207031,323.17999267578125,324.1300048828125,323.90606689453125,1796800
2021-09-23,325.1499938964844,327.0799865722656,323.2200012207031,325.0299987792969,324.8054504394531,2262700
2021-09-24,324.94000244140625,326.1199951171875,322.2300109863281,324.5,324.27581787109375,1411700
2021-09-27,321.54998779296875,322.5400085449219,313.55999755859375,316.0,315.78167724609375,1811700
2021-09-28,308.9200134277344,311.54998779296875,300.9700012207031,303.95001220703125,303.7400207519531,3721600
2021-09-29,305.7200012207031,309.2099914550781,305.2200012207031,306.6099853515625,306.6099853515625,2054000
2021-09-30,308.6700134277344,311.17999267578125,304.17999267578125,304.44000244140625,304.44000244140625,2831500
2021-10-01,306.9800109863281,306.9800109863281,290.05999755859375,302.32000732421875,302.32000732421875,2668600
2021-10-04,301.739990234375,303.6000061035156,297.1300048828125,298.57000732421875,298.57000732421875,2302300
2021-10-05,301.75,303.7099914550781,299.4100036621094,299.5199890136719,299.5199890136719,1763200
2021-10-06,298.82000732421875,300.6199951171875,295.3699951171875,300.6000061035156,300.6000061035156,1640700
2021-10-07,302.7900085449219,306.6199951171875,302.5799865722656,302.6099853515625,302.6099853515625,1668300
2021-10-08,302.92999267578125,304.0299987792969,299.07000732421875,299.7699890136719,299.7699890136719,1078000
2021-10-11,299.29998779296875,302.4800109863281,297.54998779296875,298.739990234375,298.739990234375,1121500
2021-10-12,300.55999755859375,300.55999755859375,293.5400085449219,296.8500061035156,296.8500061035156,2548300
2021-10-13,298.7699890136719,299.1400146484375,294.7300109863281,295.8599853515625,295.8599853515625,2762000
2021-10-14,298.55999755859375,303.70001220703125,298.55999755859375,300.42999267578125,300.42999267578125,2820100
2021-10-15,301.1300048828125,302.6600036621094,300.3299865722656,301.3800048828125,301.3800048828125,2957900
2021-10-18,301.1099853515625,305.510009765625,299.3999938964844,304.17999267578125,304.17999267578125,1767500
2021-10-19,306.30999755859375,310.3999938964844,305.739990234375,308.4800109863281,308.4800109863281,1828000
2021-10-20,314.42999267578125,315.6300048828125,311.0,314.82000732421875,314.82000732421875,2587100
2021-10-21,314.5,314.5,302.0,310.739990234375,310.739990234375,2872100
2021-10-22,311.1199951171875,314.1499938964844,309.4700012207031,313.3800048828125,313.3800048828125,2174000
2021-10-25,312.4800109863281,313.7200012207031,305.2699890136719,306.1000061035156,306.1000061035156,2306400
2021-10-26,307.57000732421875,309.7200012207031,305.6400146484375,306.92999267578125,306.92999267578125,1354400
2021-10-27,308.19000244140625,310.2799987792969,304.44000244140625,305.239990234375,305.239990234375,1878800
2021-10-28,305.75,307.9800109863281,303.30999755859375,304.57000732421875,304.57000732421875,2407600
2021-10-29,303.4200134277344,312.0,302.67999267578125,311.7699890136719,311.7699890136719,2761700
2021-11-01,312.8999938964844,314.9800109863281,308.20001220703125,309.67999267578125,309.67999267578125,1863400
2021-11-02,310.3299865722656,314.8299865722656,308.6700134277344,313.25,313.25,2748500
2021-11-03,314.6499938964844,314.6499938964844,303.75,310.8500061035156,310.8500061035156,2891000
2021-11-04,310.9200134277344,311.5199890136719,303.5199890136719,305.989990234375,305.989990234375,3328600
2021-11-05,294.9700012207031,295.55999755859375,282.510009765625,292.0799865722656,292.0799865722656,6802900
2021-11-08,294.6199951171875,301.95001220703125,293.3500061035156,301.3500061035156,301.3500061035156,2920700
2021-11-09,302.1600036621094,302.6499938964844,297.3599853515625,299.19000244140625,299.19000244140625,1858000
2021-11-10,297.54998779296875,302.6600036621094,297.54998779296875,302.0299987792969,302.0299987792969,2230500
2021-11-11,303.7200012207031,306.1099853515625,302.17999267578125,304.5400085449219,304.5400085449219,2153700
2021-11-12,305.5,307.44000244140625,301.95001220703125,304.3800048828125,304.3800048828125,2735000
2021-11-15,304.05999755859375,308.29998779296875,299.1199951171875,299.67999267578125,299.67999267578125,3125900
2021-11-16,301.1700134277344,308.3900146484375,299.6300048828125,305.5899963378906,305.5899963378906,2751800
2021-11-17,310.0,310.70001220703125,306.510009765625,309.6700134277344,309.6700134277344,2434200
2021-11-18,309.9599914550781,313.4800109863281,308.04998779296875,312.6499938964844,312.6499938964844,1991500
2021-11-19,315.0899963378906,321.19000244140625,313.55999755859375,314.1300048828125,314.1300048828125,2331200
2021-11-22,313.8299865722656,317.010009765625,308.79998779296875,313.7300109863281,313.7300109863281,2211300
2021-11-23,310.1700134277344,313.9700012207031,307.9200134277344,313.5199890136719,313.5199890136719,1774900
2021-11-24,312.8500061035156,315.92999267578125,310.7099914550781,315.4800109863281,315.4800109863281,1557800
2021-11-26,320.70001220703125,331.489990234375,319.95001220703125,323.9599914550781,323.9599914550781,3078300
2021-11-29,323.30999755859375,329.45001220703125,323.1199951171875,326.5199890136719,326.5199890136719,3088700
2021-11-30,328.42999267578125,331.69000244140625,319.9100036621094,321.6400146484375,321.6400146484375,3342300
2021-12-01,320.29998779296875,325.80999755859375,315.760009765625,319.7200012207031,319.7200012207031,2344000
2021-12-02,318.1199951171875,322.7799987792969,315.0,316.05999755859375,316.05999755859375,2881300
2021-12-03,319.30999755859375,321.8699951171875,310.3599853515625,312.94000244140625,312.94000244140625,3016500