Volt/voltron/data/EW.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,80.0,80.5,76.0999984741211,78.12999725341797,78.12999725341797,5463000
2020-07-27,78.12000274658203,79.18000030517578,77.4000015258789,78.69000244140625,78.69000244140625,2466900
2020-07-28,78.26000213623047,78.88999938964844,77.41000366210938,77.44000244140625,77.44000244140625,2007100
2020-07-29,77.7300033569336,80.29000091552734,77.55000305175781,79.33000183105469,79.33000183105469,1834000
2020-07-30,78.2699966430664,79.05999755859375,77.41999816894531,78.94999694824219,78.94999694824219,1666100
2020-07-31,79.05999755859375,79.30000305175781,77.79000091552734,78.41000366210938,78.41000366210938,2185600
2020-08-03,78.58000183105469,78.87999725341797,77.72000122070312,78.0199966430664,78.0199966430664,1554700
2020-08-04,77.81999969482422,77.94000244140625,76.05000305175781,76.5999984741211,76.5999984741211,2003500
2020-08-05,76.8499984741211,78.4000015258789,76.7300033569336,78.12000274658203,78.12000274658203,1421000
2020-08-06,77.52999877929688,77.76000213623047,76.5,77.41000366210938,77.41000366210938,1353600
2020-08-07,77.2699966430664,77.63999938964844,76.16000366210938,76.94000244140625,76.94000244140625,2221300
2020-08-10,76.81999969482422,77.12999725341797,75.48999786376953,75.77999877929688,75.77999877929688,1902100
2020-08-11,76.47000122070312,77.5999984741211,75.55000305175781,76.66000366210938,76.66000366210938,2189800
2020-08-12,77.0,78.83999633789062,76.95999908447266,78.58000183105469,78.58000183105469,2050000
2020-08-13,78.23999786376953,79.83999633789062,77.9800033569336,79.4000015258789,79.4000015258789,2332900
2020-08-14,78.69000244140625,79.13999938964844,77.66999816894531,78.06999969482422,78.06999969482422,1317600
2020-08-17,78.1500015258789,79.05999755859375,78.06999969482422,78.44000244140625,78.44000244140625,1672300
2020-08-18,78.45999908447266,78.81999969482422,77.91999816894531,78.58999633789062,78.58999633789062,1397500
2020-08-19,78.87000274658203,79.7699966430664,78.30999755859375,78.7699966430664,78.7699966430664,2566200
2020-08-20,78.22000122070312,79.13999938964844,78.02999877929688,79.0999984741211,79.0999984741211,1727100
2020-08-21,78.94999694824219,78.94999694824219,78.08999633789062,78.70999908447266,78.70999908447266,1699800
2020-08-24,79.0,79.86000061035156,78.1500015258789,78.70999908447266,78.70999908447266,2271100
2020-08-25,79.54000091552734,80.98999786376953,79.20999908447266,80.3499984741211,80.3499984741211,2027000
2020-08-26,80.3499984741211,81.70999908447266,80.18000030517578,81.5199966430664,81.5199966430664,2714000
2020-08-27,81.5199966430664,84.30999755859375,81.19000244140625,83.69999694824219,83.69999694824219,3596700
2020-08-28,83.87000274658203,84.5999984741211,83.16000366210938,84.33000183105469,84.33000183105469,2995400
2020-08-31,84.37999725341797,86.41000366210938,83.95999908447266,85.83999633789062,85.83999633789062,4171500
2020-09-01,85.08999633789062,86.01000213623047,84.51000213623047,85.91000366210938,85.91000366210938,3611800
2020-09-02,86.25,87.79000091552734,85.95999908447266,87.44000244140625,87.44000244140625,3037800
2020-09-03,87.52999877929688,87.5999984741211,84.94999694824219,85.69000244140625,85.69000244140625,4146100
2020-09-04,85.7699966430664,86.08000183105469,82.6500015258789,83.70999908447266,83.70999908447266,2786900
2020-09-08,82.75,83.54000091552734,82.02999877929688,82.16000366210938,82.16000366210938,2892800
2020-09-09,83.30999755859375,85.70999908447266,83.06999969482422,84.83999633789062,84.83999633789062,2160900
2020-09-10,85.13999938964844,85.13999938964844,82.43000030517578,82.63999938964844,82.63999938964844,2276500
2020-09-11,83.0,83.05000305175781,80.9800033569336,81.77999877929688,81.77999877929688,1721600
2020-09-14,82.08000183105469,83.5,81.93000030517578,82.94999694824219,82.94999694824219,1702400
2020-09-15,83.4800033569336,84.27999877929688,82.94000244140625,83.30000305175781,83.30000305175781,2378700
2020-09-16,83.69999694824219,84.69000244140625,83.54000091552734,83.87000274658203,83.87000274658203,1992500
2020-09-17,83.05999755859375,83.93000030517578,82.44000244140625,83.69000244140625,83.69000244140625,2463400
2020-09-18,83.58000183105469,84.86000061035156,82.30999755859375,83.19999694824219,83.19999694824219,3592900
2020-09-21,81.61000061035156,82.19999694824219,79.69999694824219,81.44999694824219,81.44999694824219,2164300
2020-09-22,81.25,81.44999694824219,77.6500015258789,78.68000030517578,78.68000030517578,4062000
2020-09-23,78.75,78.76000213623047,75.66999816894531,76.05000305175781,76.05000305175781,4253800
2020-09-24,75.73999786376953,76.08000183105469,74.25,74.66999816894531,74.66999816894531,2575700
2020-09-25,74.18000030517578,77.48999786376953,74.06999969482422,77.44999694824219,77.44999694824219,2869000
2020-09-28,78.3499984741211,78.72000122070312,77.48999786376953,77.70999908447266,77.70999908447266,2805500
2020-09-29,78.33999633789062,80.02999877929688,77.97000122070312,78.30999755859375,78.30999755859375,2640600
2020-09-30,78.33000183105469,80.98999786376953,78.31999969482422,79.81999969482422,79.81999969482422,3248400
2020-10-01,80.37999725341797,80.73999786376953,78.44000244140625,78.9800033569336,78.9800033569336,1994100
2020-10-02,77.94999694824219,79.91999816894531,77.66999816894531,78.80999755859375,78.80999755859375,1541600
2020-10-05,79.12000274658203,80.5,79.04000091552734,80.1500015258789,80.1500015258789,1662200
2020-10-06,80.27999877929688,80.43000030517578,78.47000122070312,78.58999633789062,78.58999633789062,1488300
2020-10-07,79.58000183105469,81.72000122070312,79.44999694824219,81.5,81.5,1971200
2020-10-08,82.0,82.25,80.93000030517578,81.6500015258789,81.6500015258789,1805000
2020-10-09,82.5999984741211,83.94999694824219,81.80999755859375,83.9000015258789,83.9000015258789,2229700
2020-10-12,84.44000244140625,85.47000122070312,83.18000030517578,85.0199966430664,85.0199966430664,2090300
2020-10-13,84.04000091552734,85.01000213623047,83.19999694824219,83.94000244140625,83.94000244140625,1830900
2020-10-14,83.91999816894531,86.25,83.7699966430664,85.16999816894531,85.16999816894531,1805200
2020-10-15,83.83000183105469,85.87000274658203,83.48999786376953,85.31999969482422,85.31999969482422,2006300
2020-10-16,85.87000274658203,86.9800033569336,85.19999694824219,85.33000183105469,85.33000183105469,1831100
2020-10-19,85.5,86.7300033569336,83.2300033569336,84.0,84.0,1832900
2020-10-20,84.48999786376953,85.66000366210938,83.69000244140625,84.43000030517578,84.43000030517578,1415700
2020-10-21,84.44000244140625,84.83999633789062,82.58000183105469,83.61000061035156,83.61000061035156,2149800
2020-10-22,79.73999786376953,81.0,78.0199966430664,79.37999725341797,79.37999725341797,6110100
2020-10-23,79.86000061035156,80.5199966430664,79.06999969482422,80.41000366210938,80.41000366210938,2500400
2020-10-26,79.2300033569336,79.5199966430664,77.31999969482422,78.08000183105469,78.08000183105469,2396900
2020-10-27,78.3499984741211,78.6500015258789,76.38999938964844,76.5,76.5,2661800
2020-10-28,75.01000213623047,75.44999694824219,73.18000030517578,73.26000213623047,73.26000213623047,3192300
2020-10-29,73.41999816894531,73.98999786376953,72.0999984741211,72.91000366210938,72.91000366210938,2253700
2020-10-30,72.4800033569336,72.80999755859375,70.91999816894531,71.69000244140625,71.69000244140625,3131100
2020-11-02,73.11000061035156,73.83999633789062,72.13999938964844,72.5999984741211,72.5999984741211,2614800
2020-11-03,73.5,74.80000305175781,73.0999984741211,74.20999908447266,74.20999908447266,2518500
2020-11-04,76.23999786376953,77.48999786376953,75.12999725341797,75.97000122070312,75.97000122070312,3241400
2020-11-05,76.95999908447266,78.44000244140625,76.13999938964844,77.55000305175781,77.55000305175781,2721500
2020-11-06,77.69000244140625,78.51000213623047,77.16000366210938,78.02999877929688,78.02999877929688,2585500
2020-11-09,82.0,85.83000183105469,81.5999984741211,84.0,84.0,4185300
2020-11-10,83.69999694824219,83.95999908447266,81.0,81.20999908447266,81.20999908447266,3365200
2020-11-11,81.76000213623047,81.76000213623047,79.20999908447266,80.02999877929688,80.02999877929688,2468300
2020-11-12,79.37999725341797,80.5999984741211,78.33999633789062,80.3499984741211,80.3499984741211,2437600
2020-11-13,80.33999633789062,82.27999877929688,79.88999938964844,81.77999877929688,81.77999877929688,2342100
2020-11-16,82.9000015258789,83.19999694824219,81.12999725341797,82.16999816894531,82.16999816894531,1841000
2020-11-17,85.25,88.0,83.88999938964844,85.18000030517578,85.18000030517578,4972500
2020-11-18,84.8499984741211,87.23999786376953,84.5999984741211,85.23999786376953,85.23999786376953,5012700
2020-11-19,84.44999694824219,85.54000091552734,84.06999969482422,85.23999786376953,85.23999786376953,2178700
2020-11-20,85.02999877929688,85.38999938964844,84.36000061035156,84.52999877929688,84.52999877929688,2794800
2020-11-23,84.94999694824219,85.80999755859375,83.86000061035156,84.69999694824219,84.69999694824219,1596500
2020-11-24,85.5,86.1500015258789,85.01000213623047,85.61000061035156,85.61000061035156,1903200
2020-11-25,85.2699966430664,85.54000091552734,83.83000183105469,84.20999908447266,84.20999908447266,1712100
2020-11-27,84.87000274658203,85.36000061035156,83.83000183105469,85.26000213623047,85.26000213623047,919800
2020-11-30,84.9800033569336,84.9800033569336,83.12000274658203,83.88999938964844,83.88999938964844,3948000
2020-12-01,84.55999755859375,84.93000030517578,83.56999969482422,83.87999725341797,83.87999725341797,2529100
2020-12-02,83.66999816894531,84.80999755859375,83.16999816894531,84.47000122070312,84.47000122070312,1500500
2020-12-03,83.9000015258789,84.77999877929688,83.37999725341797,83.6500015258789,83.6500015258789,1697300
2020-12-04,84.2300033569336,85.95999908447266,83.70999908447266,85.76000213623047,85.76000213623047,2413200
2020-12-07,85.69999694824219,86.54000091552734,85.13999938964844,86.05999755859375,86.05999755859375,2775100
2020-12-08,85.9800033569336,86.06999969482422,84.31999969482422,85.4000015258789,85.4000015258789,1995400
2020-12-09,85.5,86.0,83.9000015258789,85.02999877929688,85.02999877929688,2898700
2020-12-10,85.02999877929688,87.7699966430664,84.81999969482422,86.73999786376953,86.73999786376953,2631500
2020-12-11,86.19999694824219,86.2699966430664,83.6500015258789,84.18000030517578,84.18000030517578,2202300
2020-12-14,84.52999877929688,85.80000305175781,83.51000213623047,83.56999969482422,83.56999969482422,2408500
2020-12-15,84.7699966430664,85.4800033569336,83.69000244140625,85.1500015258789,85.1500015258789,2739700
2020-12-16,83.87999725341797,86.08000183105469,83.72000122070312,85.08999633789062,85.08999633789062,1816500
2020-12-17,85.0,86.58999633789062,84.66000366210938,86.5199966430664,86.5199966430664,1689000
2020-12-18,86.44000244140625,87.19999694824219,85.7699966430664,86.81999969482422,86.81999969482422,6067600
2020-12-21,85.19000244140625,85.75,83.22000122070312,85.63999938964844,85.63999938964844,2327400
2020-12-22,85.79000091552734,88.44000244140625,85.27999877929688,88.0,88.0,2183600
2020-12-23,88.5,90.05999755859375,88.2699966430664,88.27999877929688,88.27999877929688,1598300
2020-12-24,88.5199966430664,88.98999786376953,88.1500015258789,88.62999725341797,88.62999725341797,441500
2020-12-28,88.88999938964844,90.77999877929688,88.88999938964844,90.58000183105469,90.58000183105469,1451400
2020-12-29,91.38999938964844,92.08000183105469,89.93000030517578,90.0,90.0,1476500
2020-12-30,90.5,90.76000213623047,89.29000091552734,89.63999938964844,89.63999938964844,1115800
2020-12-31,89.76000213623047,91.33000183105469,89.37000274658203,91.2300033569336,91.2300033569336,1100300
2021-01-04,91.5,91.7300033569336,87.87999725341797,88.91999816894531,88.91999816894531,2368200
2021-01-05,88.8499984741211,89.41999816894531,88.01000213623047,88.44000244140625,88.44000244140625,2720500
2021-01-06,87.68000030517578,88.44999694824219,86.5999984741211,87.19999694824219,87.19999694824219,3185800
2021-01-07,87.52999877929688,89.5999984741211,86.79000091552734,89.44000244140625,89.44000244140625,2494000
2021-01-08,90.04000091552734,91.37000274658203,89.62000274658203,90.66999816894531,90.66999816894531,1997700
2021-01-11,90.20999908447266,90.33000183105469,89.13999938964844,89.37000274658203,89.37000274658203,2107100
2021-01-12,89.27999877929688,89.66000366210938,87.5999984741211,87.8499984741211,87.8499984741211,2193700
2021-01-13,87.55000305175781,89.5199966430664,87.3499984741211,89.26000213623047,89.26000213623047,1809600
2021-01-14,89.30999755859375,89.6500015258789,87.30000305175781,87.48999786376953,87.48999786376953,2881200
2021-01-15,87.2699966430664,88.1500015258789,86.83999633789062,87.87000274658203,87.87000274658203,3128600
2021-01-19,88.66999816894531,89.43000030517578,87.80000305175781,87.91000366210938,87.91000366210938,1976600
2021-01-20,88.31999969482422,88.63999938964844,87.37000274658203,88.0999984741211,88.0999984741211,3561800
2021-01-21,88.16999816894531,88.88999938964844,86.55000305175781,87.2300033569336,87.2300033569336,1796200
2021-01-22,86.9800033569336,87.37999725341797,85.20999908447266,85.5199966430664,85.5199966430664,3278900
2021-01-25,85.38999938964844,86.30999755859375,84.5999984741211,85.88999938964844,85.88999938964844,3297700
2021-01-26,84.5999984741211,87.83999633789062,84.02999877929688,86.54000091552734,86.54000091552734,2186600
2021-01-27,85.80000305175781,85.98999786376953,84.2300033569336,84.83999633789062,84.83999633789062,3290000
2021-01-28,82.05999755859375,85.5999984741211,82.01000213623047,83.37999725341797,83.37999725341797,5277400
2021-01-29,83.01000213623047,83.5,81.62000274658203,82.58000183105469,82.58000183105469,4292000
2021-02-01,83.54000091552734,83.87000274658203,81.8499984741211,81.91999816894531,81.91999816894531,2126100
2021-02-02,82.22000122070312,84.72000122070312,82.01000213623047,83.97000122070312,83.97000122070312,2515000
2021-02-03,83.51000213623047,84.12000274658203,82.44999694824219,83.86000061035156,83.86000061035156,2174600
2021-02-04,84.54000091552734,86.16000366210938,84.0199966430664,85.43000030517578,85.43000030517578,2441700
2021-02-05,85.95999908447266,86.19000244140625,85.0199966430664,85.0999984741211,85.0999984741211,1969500
2021-02-08,85.1500015258789,86.31999969482422,84.61000061035156,86.08000183105469,86.08000183105469,2167800
2021-02-09,86.30000305175781,86.93000030517578,85.37000274658203,85.80000305175781,85.80000305175781,1486200
2021-02-10,86.01000213623047,86.73999786376953,85.62000274658203,86.38999938964844,86.38999938964844,2713600
2021-02-11,86.80999755859375,88.11000061035156,86.22000122070312,88.06999969482422,88.06999969482422,2220700
2021-02-12,87.2699966430664,87.81999969482422,86.68000030517578,87.6500015258789,87.6500015258789,2094000
2021-02-16,88.19999694824219,88.19999694824219,86.12999725341797,86.9800033569336,86.9800033569336,2274500
2021-02-17,86.43000030517578,86.8499984741211,84.77999877929688,85.06999969482422,85.06999969482422,2399400
2021-02-18,84.44000244140625,86.0999984741211,83.26000213623047,85.23999786376953,85.23999786376953,2293700
2021-02-19,85.58999633789062,85.81999969482422,83.98999786376953,84.30999755859375,84.30999755859375,4797500
2021-02-22,83.80999755859375,84.0,82.76000213623047,83.33999633789062,83.33999633789062,3201100
2021-02-23,83.62999725341797,85.62999725341797,82.44000244140625,85.22000122070312,85.22000122070312,4287500
2021-02-24,85.27999877929688,86.08000183105469,84.44000244140625,84.44999694824219,84.44999694824219,1931800
2021-02-25,84.1500015258789,85.08999633789062,82.91999816894531,83.97000122070312,83.97000122070312,2107300
2021-02-26,84.3499984741211,84.3499984741211,82.70999908447266,83.0999984741211,83.0999984741211,2641900
2021-03-01,83.98999786376953,85.79000091552734,83.98999786376953,85.7699966430664,85.7699966430664,3181700
2021-03-02,86.0,86.87999725341797,85.4800033569336,86.27999877929688,86.27999877929688,3315800
2021-03-03,85.77999877929688,86.41000366210938,84.23999786376953,84.25,84.25,2514300
2021-03-04,84.25,84.87999725341797,81.2300033569336,81.87999725341797,81.87999725341797,2764000
2021-03-05,82.29000091552734,82.48999786376953,78.86000061035156,81.72000122070312,81.72000122070312,2771500
2021-03-08,81.37000274658203,82.37999725341797,80.29000091552734,80.31999969482422,80.31999969482422,2779900
2021-03-09,81.12000274658203,83.41999816894531,80.9000015258789,82.0199966430664,82.0199966430664,2293800
2021-03-10,82.58000183105469,84.95999908447266,82.25,82.9800033569336,82.9800033569336,2771800
2021-03-11,83.63999938964844,84.38999938964844,82.58999633789062,82.97000122070312,82.97000122070312,1996100
2021-03-12,83.06999969482422,83.23999786376953,81.95999908447266,82.06999969482422,82.06999969482422,1865500
2021-03-15,81.66000366210938,82.0999984741211,80.79000091552734,81.13999938964844,81.13999938964844,3764000
2021-03-16,81.30999755859375,82.18000030517578,80.62000274658203,81.26000213623047,81.26000213623047,2494600
2021-03-17,81.01000213623047,81.20999908447266,79.72000122070312,80.37999725341797,80.37999725341797,2303800
2021-03-18,80.0,80.19999694824219,78.58000183105469,78.68000030517578,78.68000030517578,2363300
2021-03-19,78.66999816894531,80.13999938964844,78.44000244140625,79.41000366210938,79.41000366210938,3507800
2021-03-22,78.98999786376953,80.41999816894531,78.80000305175781,79.66000366210938,79.66000366210938,2497100
2021-03-23,79.69000244140625,80.80999755859375,79.30999755859375,79.7699966430664,79.7699966430664,2390800
2021-03-24,80.0,80.93000030517578,79.66000366210938,80.20999908447266,80.20999908447266,2494500
2021-03-25,80.33000183105469,80.80000305175781,79.30000305175781,80.55000305175781,80.55000305175781,2758500
2021-03-26,80.75,82.41000366210938,80.20999908447266,82.30000305175781,82.30000305175781,2784700
2021-03-29,82.13999938964844,83.18000030517578,81.19999694824219,82.43000030517578,82.43000030517578,2376100
2021-03-30,82.08999633789062,83.22000122070312,81.97000122070312,82.8499984741211,82.8499984741211,3001400
2021-03-31,83.3499984741211,84.33000183105469,83.16999816894531,83.63999938964844,83.63999938964844,3567600
2021-04-01,83.9800033569336,84.44000244140625,83.12000274658203,83.83999633789062,83.83999633789062,2424100
2021-04-05,84.91000366210938,86.23999786376953,84.4800033569336,85.73999786376953,85.73999786376953,2555400
2021-04-06,85.19999694824219,86.55000305175781,85.19000244140625,85.41000366210938,85.41000366210938,2324600
2021-04-07,85.44000244140625,85.98999786376953,84.0199966430664,84.12000274658203,84.12000274658203,2549100
2021-04-08,84.87999725341797,85.13999938964844,84.02999877929688,84.16000366210938,84.16000366210938,2461200
2021-04-09,84.51000213623047,86.0,83.80000305175781,85.98999786376953,85.98999786376953,2550800
2021-04-12,85.75,86.52999877929688,85.43000030517578,85.81999969482422,85.81999969482422,2600500
2021-04-13,85.54000091552734,86.80999755859375,85.38999938964844,86.44000244140625,86.44000244140625,2042700
2021-04-14,86.36000061035156,87.66000366210938,86.13999938964844,86.25,86.25,1963300
2021-04-15,86.44999694824219,88.4000015258789,86.44999694824219,88.0,88.0,1860700
2021-04-16,88.56999969482422,89.12999725341797,87.66000366210938,89.0199966430664,89.0199966430664,6863400
2021-04-19,88.37000274658203,89.02999877929688,87.80999755859375,88.55999755859375,88.55999755859375,2671600
2021-04-20,88.76000213623047,91.02999877929688,88.7300033569336,89.62999725341797,89.62999725341797,3943300
2021-04-21,90.30999755859375,95.95999908447266,90.30999755859375,95.23999786376953,95.23999786376953,7071200
2021-04-22,94.4000015258789,96.38999938964844,93.76000213623047,96.1500015258789,96.1500015258789,4050400
2021-04-23,96.2699966430664,98.11000061035156,96.05000305175781,97.44999694824219,97.44999694824219,2422800
2021-04-26,97.27999877929688,97.55000305175781,95.51000213623047,96.02999877929688,96.02999877929688,2954500
2021-04-27,95.93000030517578,96.62000274658203,95.66000366210938,96.1500015258789,96.1500015258789,2094900
2021-04-28,96.33000183105469,97.01000213623047,95.86000061035156,96.77999877929688,96.77999877929688,2405400
2021-04-29,97.30000305175781,97.38999938964844,96.01000213623047,96.26000213623047,96.26000213623047,2347200
2021-04-30,95.91999816894531,96.41999816894531,94.8499984741211,95.5199966430664,95.5199966430664,2252700
2021-05-03,95.8499984741211,95.98999786376953,94.19999694824219,94.62999725341797,94.62999725341797,2327200
2021-05-04,94.12999725341797,94.12999725341797,92.4800033569336,93.30999755859375,93.30999755859375,2511400
2021-05-05,93.61000061035156,93.72000122070312,90.23999786376953,91.7699966430664,91.7699966430664,2455900
2021-05-06,91.4800033569336,91.87000274658203,90.36000061035156,91.75,91.75,2402800
2021-05-07,91.87000274658203,93.66999816894531,91.80000305175781,92.16999816894531,92.16999816894531,2255100
2021-05-10,92.22000122070312,92.4000015258789,90.25,90.4000015258789,90.4000015258789,2356500
2021-05-11,89.41000366210938,90.19999694824219,88.66000366210938,89.51000213623047,89.51000213623047,2175300
2021-05-12,88.55999755859375,88.87999725341797,87.31999969482422,87.47000122070312,87.47000122070312,1905800
2021-05-13,88.08000183105469,88.62000274658203,87.36000061035156,87.94000244140625,87.94000244140625,1094000
2021-05-14,88.30000305175781,89.94000244140625,88.01000213623047,89.48999786376953,89.48999786376953,2074700
2021-05-17,89.2300033569336,90.20999908447266,89.12000274658203,89.8499984741211,89.8499984741211,3412800
2021-05-18,90.25,91.05999755859375,89.61000061035156,90.06999969482422,90.06999969482422,1552200
2021-05-19,89.18000030517578,90.69999694824219,88.95999908447266,90.68000030517578,90.68000030517578,1974200
2021-05-20,91.0199966430664,93.2699966430664,91.0199966430664,92.80000305175781,92.80000305175781,2203900
2021-05-21,93.12999725341797,94.62999725341797,93.12999725341797,94.19999694824219,94.19999694824219,3472800
2021-05-24,95.0,96.47000122070312,94.91999816894531,95.44999694824219,95.44999694824219,3147100
2021-05-25,95.95999908447266,96.76000213623047,95.80999755859375,96.68000030517578,96.68000030517578,2230700
2021-05-26,97.27999877929688,97.27999877929688,94.68000030517578,96.0,96.0,2308400
2021-05-27,95.80000305175781,95.81999969482422,94.30999755859375,94.3499984741211,94.3499984741211,3799600
2021-05-28,95.29000091552734,96.44000244140625,95.2699966430664,95.9000015258789,95.9000015258789,2097800
2021-06-01,96.69000244140625,96.69999694824219,94.75,95.12000274658203,95.12000274658203,2010600
2021-06-02,94.88999938964844,95.12999725341797,93.08000183105469,93.37999725341797,93.37999725341797,1791800
2021-06-03,92.80000305175781,94.58999633789062,92.58999633789062,94.33999633789062,94.33999633789062,2212200
2021-06-04,95.1500015258789,96.3499984741211,95.06999969482422,95.87000274658203,95.87000274658203,2133000
2021-06-07,95.83999633789062,98.04000091552734,95.76000213623047,96.33999633789062,96.33999633789062,1944600
2021-06-08,96.9800033569336,97.4000015258789,95.87999725341797,96.9800033569336,96.9800033569336,1898300
2021-06-09,97.44999694824219,97.83000183105469,96.81999969482422,97.08000183105469,97.08000183105469,1889500
2021-06-10,97.23999786376953,99.94999694824219,97.16000366210938,99.94000244140625,99.94000244140625,2938300
2021-06-11,99.55000305175781,100.0999984741211,99.05999755859375,99.98999786376953,99.98999786376953,2843700
2021-06-14,99.91000366210938,101.0,99.58000183105469,100.95999908447266,100.95999908447266,2024300
2021-06-15,101.16999816894531,101.27999877929688,99.91000366210938,100.27999877929688,100.27999877929688,1503100
2021-06-16,100.73999786376953,101.20999908447266,99.52999877929688,100.13999938964844,100.13999938964844,2511000
2021-06-17,99.9800033569336,101.20999908447266,99.76000213623047,100.98999786376953,100.98999786376953,2538700
2021-06-18,100.12000274658203,101.52999877929688,100.06999969482422,100.70999908447266,100.70999908447266,3222600
2021-06-21,101.45999908447266,103.27999877929688,100.43000030517578,102.83999633789062,102.83999633789062,2059300
2021-06-22,102.87999725341797,104.73999786376953,102.66000366210938,104.5199966430664,104.5199966430664,2542200
2021-06-23,104.25,105.0999984741211,104.25,104.76000213623047,104.76000213623047,2068800
2021-06-24,105.52999877929688,105.58000183105469,103.72000122070312,103.80000305175781,103.80000305175781,1849100
2021-06-25,104.11000061035156,104.7300033569336,103.19000244140625,103.56999969482422,103.56999969482422,2947600
2021-06-28,103.63999938964844,104.0,101.73999786376953,102.58000183105469,102.58000183105469,4900500
2021-06-29,102.56999969482422,103.79000091552734,102.19000244140625,103.58999633789062,103.58999633789062,1989400
2021-06-30,103.95999908447266,104.63999938964844,103.23999786376953,103.56999969482422,103.56999969482422,2517300
2021-07-01,103.5999984741211,105.0,103.52999877929688,104.80999755859375,104.80999755859375,2661700
2021-07-02,105.30000305175781,106.7300033569336,105.05999755859375,106.58999633789062,106.58999633789062,1838100
2021-07-06,106.58000183105469,106.58000183105469,105.06999969482422,106.45999908447266,106.45999908447266,2205000
2021-07-07,106.88999938964844,108.06999969482422,105.97000122070312,107.87999725341797,107.87999725341797,2495500
2021-07-08,106.72000122070312,108.29000091552734,106.11000061035156,108.19000244140625,108.19000244140625,1805500
2021-07-09,108.41000366210938,109.01000213623047,107.0999984741211,107.51000213623047,107.51000213623047,1567300
2021-07-12,107.4800033569336,107.69999694824219,106.20999908447266,106.83999633789062,106.83999633789062,2420100
2021-07-13,107.01000213623047,107.04000091552734,105.88999938964844,106.73999786376953,106.73999786376953,1378800
2021-07-14,106.8499984741211,107.55000305175781,106.5199966430664,106.79000091552734,106.79000091552734,1755100
2021-07-15,106.56999969482422,106.83000183105469,105.44999694824219,106.33999633789062,106.33999633789062,2540300
2021-07-16,106.93000030517578,107.45999908447266,106.13999938964844,106.91999816894531,106.91999816894531,5378500
2021-07-19,106.0999984741211,106.0999984741211,102.69999694824219,102.91000366210938,102.91000366210938,4677300
2021-07-20,103.36000061035156,107.08000183105469,103.20999908447266,106.58000183105469,106.58000183105469,2783500
2021-07-21,107.27999877929688,107.31999969482422,105.30000305175781,106.05000305175781,106.05000305175781,2109700
2021-07-22,106.30999755859375,107.0999984741211,105.58999633789062,107.05999755859375,107.05999755859375,1195100
2021-07-23,108.08000183105469,109.66999816894531,107.44000244140625,109.4000015258789,109.4000015258789,2527900
2021-07-26,109.01000213623047,109.1500015258789,107.87999725341797,108.88999938964844,108.88999938964844,2576000
2021-07-27,109.01000213623047,110.13999938964844,108.80000305175781,109.9000015258789,109.9000015258789,1781700
2021-07-28,110.0,110.77999877929688,109.38999938964844,110.05999755859375,110.05999755859375,1592800
2021-07-29,110.33000183105469,111.95999908447266,109.95999908447266,111.62000274658203,111.62000274658203,3439000
2021-07-30,113.37999725341797,114.2300033569336,109.83000183105469,112.2699966430664,112.2699966430664,3518100
2021-08-02,112.41999816894531,113.83999633789062,112.08000183105469,113.27999877929688,113.27999877929688,2274800
2021-08-03,113.31999969482422,114.73999786376953,113.05000305175781,114.69999694824219,114.69999694824219,2088100
2021-08-04,114.66999816894531,114.98999786376953,113.54000091552734,114.45999908447266,114.45999908447266,2079300
2021-08-05,115.0,115.5999984741211,113.18000030517578,114.77999877929688,114.77999877929688,1652600
2021-08-06,114.5,115.4000015258789,113.95999908447266,115.20999908447266,115.20999908447266,1594100
2021-08-09,115.54000091552734,115.83000183105469,113.80000305175781,114.33000183105469,114.33000183105469,1594900
2021-08-10,114.38999938964844,114.66000366210938,111.76000213623047,111.94999694824219,111.94999694824219,2390400
2021-08-11,112.11000061035156,112.27999877929688,110.81999969482422,111.13999938964844,111.13999938964844,1805500
2021-08-12,111.20999908447266,112.25,110.97000122070312,111.7699966430664,111.7699966430664,1313400
2021-08-13,111.79000091552734,113.18000030517578,111.30999755859375,113.1500015258789,113.1500015258789,1958900
2021-08-16,113.05000305175781,114.41999816894531,112.7300033569336,114.36000061035156,114.36000061035156,1996000
2021-08-17,113.9000015258789,117.41000366210938,113.75,117.26000213623047,117.26000213623047,2689200
2021-08-18,117.51000213623047,118.18000030517578,116.18000030517578,116.26000213623047,116.26000213623047,2000400
2021-08-19,115.5199966430664,118.30999755859375,115.30999755859375,117.94999694824219,117.94999694824219,1258800
2021-08-20,118.0199966430664,119.33000183105469,117.30999755859375,118.94999694824219,118.94999694824219,1470400
2021-08-23,119.54000091552734,119.94000244140625,116.9000015258789,116.95999908447266,116.95999908447266,2315800
2021-08-24,116.44999694824219,118.70999908447266,115.66999816894531,118.08999633789062,118.08999633789062,2086400
2021-08-25,117.83000183105469,118.0,116.3499984741211,117.0199966430664,117.0199966430664,1958400
2021-08-26,116.79000091552734,117.11000061035156,116.08999633789062,116.95999908447266,116.95999908447266,1645300
2021-08-27,117.55999755859375,117.70999908447266,116.08999633789062,116.38999938964844,116.38999938964844,1611300
2021-08-30,116.87000274658203,118.4800033569336,116.54000091552734,118.04000091552734,118.04000091552734,1429900
2021-08-31,118.0,118.72000122070312,116.37000274658203,117.18000030517578,117.18000030517578,2322800
2021-09-01,117.5,119.58999633789062,116.83999633789062,119.43000030517578,119.43000030517578,1795000
2021-09-02,120.0,120.94000244140625,119.69999694824219,120.61000061035156,120.61000061035156,1913000
2021-09-03,120.26000213623047,121.37000274658203,119.94000244140625,121.06999969482422,121.06999969482422,1280800
2021-09-07,120.81999969482422,122.12000274658203,119.69999694824219,121.98999786376953,121.98999786376953,1907200
2021-09-08,121.26000213623047,123.2699966430664,120.91000366210938,122.75,122.75,1678000
2021-09-09,122.87999725341797,123.0,121.86000061035156,122.08000183105469,122.08000183105469,1553900
2021-09-10,122.58999633789062,123.0,120.58000183105469,120.88999938964844,120.88999938964844,1869800
2021-09-13,121.58000183105469,121.80000305175781,117.8499984741211,119.3499984741211,119.3499984741211,1537900
2021-09-14,120.44999694824219,121.33999633789062,119.41000366210938,120.94000244140625,120.94000244140625,1589700
2021-09-15,120.62999725341797,121.88999938964844,119.93000030517578,121.0199966430664,121.0199966430664,1864600
2021-09-16,121.4800033569336,121.5999984741211,119.5199966430664,120.69000244140625,120.69000244140625,1906600
2021-09-17,116.8499984741211,119.66999816894531,116.8499984741211,119.41999816894531,119.41999816894531,3695300
2021-09-20,118.16999816894531,118.93000030517578,116.36000061035156,117.98999786376953,117.98999786376953,2448400
2021-09-21,118.94999694824219,120.1500015258789,118.41999816894531,118.5,118.5,1360200
2021-09-22,118.63999938964844,120.41000366210938,118.02999877929688,119.66000366210938,119.66000366210938,1579200
2021-09-23,120.36000061035156,121.79000091552734,119.6500015258789,121.0199966430664,121.0199966430664,1518400
2021-09-24,120.45999908447266,120.9000015258789,119.0999984741211,120.06999969482422,120.06999969482422,1672500
2021-09-27,119.30999755859375,119.83000183105469,115.76000213623047,117.06999969482422,117.06999969482422,1804700
2021-09-28,115.70999908447266,115.79000091552734,112.95999908447266,113.86000061035156,113.86000061035156,2422900
2021-09-29,114.2300033569336,115.4000015258789,113.29000091552734,113.5199966430664,113.5199966430664,2934400
2021-09-30,114.0,115.48999786376953,113.16999816894531,113.20999908447266,113.20999908447266,2987300
2021-10-01,113.31999969482422,113.58000183105469,110.63999938964844,112.27999877929688,112.27999877929688,4396100
2021-10-04,111.72000122070312,111.95999908447266,105.66000366210938,106.37000274658203,106.37000274658203,5127900
2021-10-05,106.95999908447266,110.58000183105469,106.83000183105469,108.83000183105469,108.83000183105469,2851800
2021-10-06,107.91000366210938,109.5999984741211,107.54000091552734,109.4800033569336,109.4800033569336,2250600
2021-10-07,110.7699966430664,112.5199966430664,110.70999908447266,110.88999938964844,110.88999938964844,2289600
2021-10-08,110.91000366210938,111.18000030517578,108.62000274658203,108.7300033569336,108.7300033569336,1962400
2021-10-11,108.0,109.36000061035156,107.69999694824219,108.48999786376953,108.48999786376953,1762900
2021-10-12,109.33000183105469,109.8499984741211,108.18000030517578,108.80999755859375,108.80999755859375,1534100
2021-10-13,109.31999969482422,110.61000061035156,109.0199966430664,109.0999984741211,109.0999984741211,2151600
2021-10-14,111.08000183105469,113.0,110.69000244140625,111.56999969482422,111.56999969482422,1656000
2021-10-15,111.95999908447266,112.48999786376953,111.54000091552734,112.16000366210938,112.16000366210938,1666900
2021-10-18,110.91000366210938,111.52999877929688,109.63999938964844,111.08999633789062,111.08999633789062,1813900
2021-10-19,112.05000305175781,115.69000244140625,111.94000244140625,115.0,115.0,2154200
2021-10-20,115.75,116.26000213623047,114.33999633789062,115.5999984741211,115.5999984741211,2026600
2021-10-21,115.54000091552734,116.08000183105469,114.75,115.73999786376953,115.73999786376953,1764600
2021-10-22,115.93000030517578,116.97000122070312,115.51000213623047,116.58999633789062,116.58999633789062,1963300
2021-10-25,116.93000030517578,118.06999969482422,115.58999633789062,117.30000305175781,117.30000305175781,1876900
2021-10-26,117.69999694824219,117.83999633789062,116.36000061035156,116.98999786376953,116.98999786376953,1661700
2021-10-27,116.5999984741211,116.9000015258789,114.69000244140625,116.06999969482422,116.06999969482422,1785600
2021-10-28,110.0,116.83999633789062,110.0,116.51000213623047,116.51000213623047,4373900
2021-10-29,115.7699966430664,120.11000061035156,114.37999725341797,119.81999969482422,119.81999969482422,3340400
2021-11-01,120.41000366210938,120.62000274658203,115.23999786376953,115.55999755859375,115.55999755859375,3219700
2021-11-02,115.88999938964844,117.25,114.88999938964844,116.94000244140625,116.94000244140625,2822500
2021-11-03,117.0999984741211,117.86000061035156,115.3499984741211,117.25,117.25,2166900
2021-11-04,117.7300033569336,118.31999969482422,116.52999877929688,117.37000274658203,117.37000274658203,1724200
2021-11-05,116.62999725341797,119.08999633789062,116.4000015258789,118.6500015258789,118.6500015258789,2214500
2021-11-08,119.4000015258789,119.80000305175781,118.54000091552734,119.54000091552734,119.54000091552734,1449800
2021-11-09,119.2300033569336,120.48999786376953,118.91999816894531,120.04000091552734,120.04000091552734,1553400
2021-11-10,119.79000091552734,120.79000091552734,118.37999725341797,118.7699966430664,118.7699966430664,1665300
2021-11-11,119.0,119.16000366210938,114.04000091552734,114.30999755859375,114.30999755859375,2471200
2021-11-12,114.88999938964844,116.52999877929688,114.61000061035156,116.0,116.0,1772100
2021-11-15,116.3499984741211,117.13999938964844,115.61000061035156,116.69000244140625,116.69000244140625,1704000
2021-11-16,116.80999755859375,119.54000091552734,116.12999725341797,119.04000091552734,119.04000091552734,2285700
2021-11-17,119.08000183105469,119.5,117.23999786376953,118.3499984741211,118.3499984741211,2062300
2021-11-18,118.87999725341797,118.87999725341797,116.37999725341797,117.02999877929688,117.02999877929688,1741500
2021-11-19,117.62000274658203,117.81999969482422,116.01000213623047,117.02999877929688,117.02999877929688,2438300
2021-11-22,117.38999938964844,117.75,114.79000091552734,114.83999633789062,114.83999633789062,1848300
2021-11-23,114.13999938964844,115.0,111.30000305175781,112.62999725341797,112.62999725341797,2391800
2021-11-24,112.2300033569336,114.87000274658203,112.2300033569336,114.48999786376953,114.48999786376953,2147900
2021-11-26,114.13999938964844,114.86000061035156,109.25,109.5199966430664,109.5199966430664,2249400
2021-11-29,110.58000183105469,112.87999725341797,110.19999694824219,110.70999908447266,110.70999908447266,3791100
2021-11-30,110.05999755859375,111.55999755859375,107.12000274658203,107.30999755859375,107.30999755859375,6271400
2021-12-01,108.41000366210938,109.94999694824219,107.26000213623047,107.43000030517578,107.43000030517578,3497900
2021-12-02,107.62999725341797,110.30000305175781,107.12000274658203,109.81999969482422,109.81999969482422,2527300
2021-12-03,110.69000244140625,111.44000244140625,107.1500015258789,108.4800033569336,108.4800033569336,3146800