Volt/voltron/data/GOOG.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-27,1515.5999755859375,1540.969970703125,1515.2099609375,1530.199951171875,1530.199951171875,1246000
2020-07-28,1525.1800537109375,1526.47998046875,1497.6600341796875,1500.3399658203125,1500.3399658203125,1702200
2020-07-29,1506.3199462890625,1531.251953125,1501.3299560546875,1522.02001953125,1522.02001953125,1106500
2020-07-30,1497.0,1537.8699951171875,1492.219970703125,1531.449951171875,1531.449951171875,1671400
2020-07-31,1505.010009765625,1508.949951171875,1454.030029296875,1482.9599609375,1482.9599609375,3439900
2020-08-03,1486.6400146484375,1490.469970703125,1465.6400146484375,1474.449951171875,1474.449951171875,2330200
2020-08-04,1476.5699462890625,1485.56005859375,1458.6500244140625,1464.969970703125,1464.969970703125,1903500
2020-08-05,1469.300048828125,1482.4100341796875,1463.4599609375,1473.6099853515625,1473.6099853515625,1979500
2020-08-06,1471.75,1502.3900146484375,1466.0,1500.0999755859375,1500.0999755859375,1995400
2020-08-07,1500.0,1516.844970703125,1481.6400146484375,1494.489990234375,1494.489990234375,1577800
2020-08-10,1487.1800537109375,1504.074951171875,1473.0799560546875,1496.0999755859375,1496.0999755859375,1289300
2020-08-11,1492.43994140625,1510.0,1478.0,1480.3199462890625,1480.3199462890625,1454400
2020-08-12,1485.5799560546875,1512.385986328125,1485.25,1506.6199951171875,1506.6199951171875,1437000
2020-08-13,1510.3399658203125,1537.25,1508.0050048828125,1518.449951171875,1518.449951171875,1455200
2020-08-14,1515.6600341796875,1521.9000244140625,1502.8800048828125,1507.72998046875,1507.72998046875,1354800
2020-08-17,1514.6700439453125,1525.6099853515625,1507.969970703125,1517.97998046875,1517.97998046875,1378300
2020-08-18,1526.1800537109375,1562.469970703125,1523.7099609375,1558.5999755859375,1558.5999755859375,2027100
2020-08-19,1553.31005859375,1573.6800537109375,1543.949951171875,1547.530029296875,1547.530029296875,1660600
2020-08-20,1543.449951171875,1585.8699951171875,1538.199951171875,1581.75,1581.75,1706900
2020-08-21,1577.030029296875,1597.719970703125,1568.0050048828125,1580.4200439453125,1580.4200439453125,1446500
2020-08-24,1593.97998046875,1614.1700439453125,1580.5699462890625,1588.199951171875,1588.199951171875,1409900
2020-08-25,1582.0699462890625,1611.6199951171875,1582.0699462890625,1608.219970703125,1608.219970703125,2247100
2020-08-26,1608.0,1659.219970703125,1603.5999755859375,1652.3800048828125,1652.3800048828125,3993400
2020-08-27,1653.6800537109375,1655.0,1625.75,1634.3299560546875,1634.3299560546875,1861600
2020-08-28,1633.489990234375,1647.1700439453125,1630.75,1644.4100341796875,1644.4100341796875,1499000
2020-08-31,1647.8900146484375,1647.9649658203125,1630.31005859375,1634.1800537109375,1634.1800537109375,1823400
2020-09-01,1636.6300048828125,1665.72998046875,1632.219970703125,1660.7099609375,1660.7099609375,1825300
2020-09-02,1673.7750244140625,1733.1800537109375,1666.3299560546875,1728.280029296875,1728.280029296875,2511200
2020-09-03,1709.7139892578125,1709.7139892578125,1615.06005859375,1641.8399658203125,1641.8399658203125,3107800
2020-09-04,1624.260009765625,1645.1099853515625,1547.613037109375,1591.0400390625,1591.0400390625,2608600
2020-09-08,1533.510009765625,1563.864990234375,1528.010009765625,1532.3900146484375,1532.3900146484375,2610900
2020-09-09,1557.530029296875,1569.0,1536.051025390625,1556.9599609375,1556.9599609375,1774700
2020-09-10,1560.6400146484375,1584.0810546875,1525.8050537109375,1532.02001953125,1532.02001953125,1618600
2020-09-11,1536.0,1575.199951171875,1497.3599853515625,1520.719970703125,1520.719970703125,1597100
2020-09-14,1539.0050048828125,1564.0,1515.739990234375,1519.280029296875,1519.280029296875,1696600
2020-09-15,1536.0,1559.5699462890625,1531.8349609375,1541.43994140625,1541.43994140625,1331100
2020-09-16,1555.5400390625,1562.0,1519.8199462890625,1520.9000244140625,1520.9000244140625,1311700
2020-09-17,1496.0,1508.2979736328125,1470.0,1495.530029296875,1495.530029296875,1879800
2020-09-18,1498.010009765625,1503.0030517578125,1437.1300048828125,1459.989990234375,1459.989990234375,3103900
2020-09-21,1440.06005859375,1448.3599853515625,1406.550048828125,1431.1600341796875,1431.1600341796875,2888800
2020-09-22,1450.0899658203125,1469.52001953125,1434.530029296875,1465.4599609375,1465.4599609375,1583200
2020-09-23,1458.780029296875,1460.9599609375,1407.699951171875,1415.2099609375,1415.2099609375,1657400
2020-09-24,1411.030029296875,1443.708984375,1409.8499755859375,1428.2900390625,1428.2900390625,1450200
2020-09-25,1432.6300048828125,1450.0,1413.3399658203125,1444.9599609375,1444.9599609375,1323000
2020-09-28,1474.2099609375,1476.800048828125,1449.301025390625,1464.52001953125,1464.52001953125,2007900
2020-09-29,1470.3900146484375,1476.6629638671875,1458.8050537109375,1469.3299560546875,1469.3299560546875,978200
2020-09-30,1466.800048828125,1489.75,1459.8800048828125,1469.5999755859375,1469.5999755859375,1701600
2020-10-01,1484.27001953125,1499.0400390625,1479.2099609375,1490.0899658203125,1490.0899658203125,1779500
2020-10-02,1462.030029296875,1483.199951171875,1450.9200439453125,1458.4200439453125,1458.4200439453125,1284100
2020-10-05,1466.2099609375,1488.2099609375,1464.27001953125,1486.02001953125,1486.02001953125,1113300
2020-10-06,1475.5799560546875,1486.760009765625,1448.5899658203125,1453.43994140625,1453.43994140625,1245400
2020-10-07,1464.2900390625,1468.9599609375,1436.0,1460.2900390625,1460.2900390625,1746200
2020-10-08,1465.0899658203125,1490.0,1465.0899658203125,1485.9300537109375,1485.9300537109375,1187800
2020-10-09,1494.699951171875,1516.52001953125,1489.449951171875,1515.219970703125,1515.219970703125,1435300
2020-10-12,1543.0,1593.8599853515625,1532.5699462890625,1569.1500244140625,1569.1500244140625,2482600
2020-10-13,1583.72998046875,1590.0,1563.199951171875,1571.6800537109375,1571.6800537109375,1601000
2020-10-14,1578.5899658203125,1587.6839599609375,1550.530029296875,1568.0799560546875,1568.0799560546875,1929300
2020-10-15,1547.1500244140625,1575.10498046875,1545.030029296875,1559.1300048828125,1559.1300048828125,1540000
2020-10-16,1565.8499755859375,1581.1300048828125,1563.0,1573.010009765625,1573.010009765625,1434700
2020-10-19,1580.4599609375,1588.1500244140625,1528.0,1534.6099853515625,1534.6099853515625,1607100
2020-10-20,1527.050048828125,1577.5,1525.6700439453125,1555.9300537109375,1555.9300537109375,2241700
2020-10-21,1573.3299560546875,1618.72998046875,1571.6300048828125,1593.31005859375,1593.31005859375,2568300
2020-10-22,1593.050048828125,1621.989990234375,1585.0,1615.3299560546875,1615.3299560546875,1433600
2020-10-23,1626.0699462890625,1642.3599853515625,1620.510009765625,1641.0,1641.0,1375800
2020-10-26,1625.010009765625,1638.239990234375,1576.5,1590.449951171875,1590.449951171875,1853300
2020-10-27,1595.6700439453125,1606.844970703125,1582.780029296875,1604.260009765625,1604.260009765625,1229000
2020-10-28,1559.739990234375,1561.3499755859375,1514.6199951171875,1516.6199951171875,1516.6199951171875,1834000
2020-10-29,1522.3599853515625,1593.7099609375,1522.239990234375,1567.239990234375,1567.239990234375,2003100
2020-10-30,1672.1099853515625,1687.0,1604.4599609375,1621.010009765625,1621.010009765625,4329100
2020-11-02,1628.1600341796875,1660.77001953125,1616.030029296875,1626.030029296875,1626.030029296875,2535400
2020-11-03,1631.780029296875,1661.699951171875,1616.6199951171875,1650.2099609375,1650.2099609375,1661700
2020-11-04,1710.280029296875,1771.364990234375,1706.030029296875,1749.1300048828125,1749.1300048828125,3570900
2020-11-05,1781.0,1793.6400146484375,1750.510009765625,1763.3699951171875,1763.3699951171875,2065800
2020-11-06,1753.949951171875,1772.4300537109375,1740.3499755859375,1761.75,1761.75,1660900
2020-11-09,1790.9000244140625,1818.06005859375,1760.02001953125,1763.0,1763.0,2268300
2020-11-10,1731.0899658203125,1763.0,1717.300048828125,1740.3900146484375,1740.3900146484375,2636100
2020-11-11,1750.0,1764.219970703125,1747.364990234375,1752.7099609375,1752.7099609375,1264000
2020-11-12,1747.6300048828125,1768.27001953125,1745.5999755859375,1749.8399658203125,1749.8399658203125,1247500
2020-11-13,1757.6300048828125,1781.0400390625,1744.550048828125,1777.02001953125,1777.02001953125,1499900
2020-11-16,1771.699951171875,1799.0699462890625,1767.68994140625,1781.3800048828125,1781.3800048828125,1246800
2020-11-17,1776.93994140625,1785.0,1767.0,1770.1500244140625,1770.1500244140625,1147100
2020-11-18,1765.22998046875,1773.469970703125,1746.1400146484375,1746.780029296875,1746.780029296875,1173500
2020-11-19,1738.3800048828125,1769.5899658203125,1737.0050048828125,1763.9200439453125,1763.9200439453125,1249900
2020-11-20,1765.2099609375,1774.0,1741.8599853515625,1742.18994140625,1742.18994140625,2313500
2020-11-23,1749.5999755859375,1753.9000244140625,1717.719970703125,1734.8599853515625,1734.8599853515625,2161600
2020-11-24,1730.5,1771.5999755859375,1727.68994140625,1768.8800048828125,1768.8800048828125,1578000
2020-11-25,1772.8900146484375,1778.5400390625,1756.5400390625,1771.4300537109375,1771.4300537109375,1045800
2020-11-27,1773.0899658203125,1804.0,1772.43994140625,1793.18994140625,1793.18994140625,884900
2020-11-30,1781.1839599609375,1788.06494140625,1755.0,1760.739990234375,1760.739990234375,1823800
2020-12-01,1774.3699951171875,1824.8299560546875,1769.3699951171875,1798.0999755859375,1798.0999755859375,1736900
2020-12-02,1798.0999755859375,1835.6500244140625,1789.4730224609375,1827.949951171875,1827.949951171875,1222000
2020-12-03,1824.010009765625,1847.199951171875,1822.6500244140625,1826.77001953125,1826.77001953125,1227300
2020-12-04,1824.52001953125,1833.1600341796875,1816.989990234375,1827.989990234375,1827.989990234375,1378200
2020-12-07,1819.0,1832.3699951171875,1805.780029296875,1819.47998046875,1819.47998046875,1320900
2020-12-08,1810.0999755859375,1821.9000244140625,1796.2049560546875,1818.550048828125,1818.550048828125,1096300
2020-12-09,1812.010009765625,1834.27001953125,1767.81005859375,1784.1300048828125,1784.1300048828125,1507600
2020-12-10,1769.800048828125,1781.31005859375,1740.3199462890625,1775.3299560546875,1775.3299560546875,1362800
2020-12-11,1763.06005859375,1784.449951171875,1760.0,1781.77001953125,1781.77001953125,1220700
2020-12-14,1775.0,1797.3900146484375,1757.2149658203125,1760.06005859375,1760.06005859375,1600200
2020-12-15,1764.4200439453125,1771.4200439453125,1749.949951171875,1767.77001953125,1767.77001953125,1482300
2020-12-16,1772.8800048828125,1773.0,1756.0799560546875,1763.0,1763.0,1513500
2020-12-17,1768.510009765625,1771.7840576171875,1738.6600341796875,1747.9000244140625,1747.9000244140625,1624700
2020-12-18,1754.1800537109375,1755.1099853515625,1720.219970703125,1731.010009765625,1731.010009765625,4016400
2020-12-21,1713.510009765625,1740.8499755859375,1699.0,1739.3699951171875,1739.3699951171875,1828400
2020-12-22,1734.4300537109375,1737.405029296875,1712.574951171875,1723.5,1723.5,936700
2020-12-23,1728.1099853515625,1747.989990234375,1725.0400390625,1732.3800048828125,1732.3800048828125,1033800
2020-12-24,1735.0,1746.0,1729.1099853515625,1738.8499755859375,1738.8499755859375,346800
2020-12-28,1751.635009765625,1790.72802734375,1746.3349609375,1776.0899658203125,1776.0899658203125,1393000
2020-12-29,1787.7900390625,1792.43994140625,1756.0899658203125,1758.719970703125,1758.719970703125,1299400
2020-12-30,1762.010009765625,1765.094970703125,1725.5999755859375,1739.52001953125,1739.52001953125,1306100
2020-12-31,1735.4200439453125,1758.9300537109375,1735.4200439453125,1751.8800048828125,1751.8800048828125,1011900
2021-01-04,1757.5400390625,1760.6500244140625,1707.8499755859375,1728.239990234375,1728.239990234375,1901900
2021-01-05,1725.0,1747.6700439453125,1718.0150146484375,1740.9200439453125,1740.9200439453125,1145300
2021-01-06,1702.6300048828125,1748.0,1699.0,1735.2900390625,1735.2900390625,2602100
2021-01-07,1740.06005859375,1788.4000244140625,1737.050048828125,1787.25,1787.25,2265000
2021-01-08,1787.97998046875,1809.8399658203125,1773.5350341796875,1807.2099609375,1807.2099609375,2050600
2021-01-11,1786.0699462890625,1794.31494140625,1760.52001953125,1766.719970703125,1766.719970703125,1209700
2021-01-12,1753.9200439453125,1778.0400390625,1725.31005859375,1746.550048828125,1746.550048828125,1357000
2021-01-13,1738.5799560546875,1765.0350341796875,1738.010009765625,1754.4000244140625,1754.4000244140625,1094100
2021-01-14,1753.6199951171875,1775.010009765625,1733.4000244140625,1740.1800537109375,1740.1800537109375,1179500
2021-01-15,1738.18994140625,1756.0,1721.550048828125,1736.18994140625,1736.18994140625,1342200
2021-01-19,1752.25,1809.2750244140625,1741.4599609375,1790.8599853515625,1790.8599853515625,1734600
2021-01-20,1831.4599609375,1903.7099609375,1825.530029296875,1886.9000244140625,1886.9000244140625,2490300
2021-01-21,1898.0,1934.8599853515625,1887.1099853515625,1891.25,1891.25,2063900
2021-01-22,1895.6800537109375,1910.949951171875,1881.760009765625,1901.050048828125,1901.050048828125,1272100
2021-01-25,1920.6700439453125,1929.5799560546875,1867.530029296875,1899.4000244140625,1899.4000244140625,1927300
2021-01-26,1888.8399658203125,1925.0,1884.2449951171875,1917.239990234375,1917.239990234375,1313100
2021-01-27,1882.530029296875,1890.0,1809.0,1830.7900390625,1830.7900390625,2748300
2021-01-28,1843.93994140625,1898.8299560546875,1842.6400146484375,1863.1099853515625,1863.1099853515625,1773100
2021-01-29,1846.1700439453125,1857.280029296875,1810.199951171875,1835.739990234375,1835.739990234375,1612600
2021-02-01,1853.5699462890625,1922.3919677734375,1850.9300537109375,1901.3499755859375,1901.3499755859375,1602200
2021-02-02,1922.56005859375,1955.760009765625,1914.489990234375,1927.510009765625,1927.510009765625,2273700
2021-02-03,2073.0,2116.5,2018.3800048828125,2070.070068359375,2070.070068359375,4118200
2021-02-04,2068.889892578125,2078.550048828125,2042.5899658203125,2062.3701171875,2062.3701171875,1852300
2021-02-05,2070.0,2102.510009765625,2059.330078125,2098.0,2098.0,1535100
2021-02-08,2105.909912109375,2123.547119140625,2072.0,2092.909912109375,2092.909912109375,1241900
2021-02-09,2078.5400390625,2105.1298828125,2078.5400390625,2083.510009765625,2083.510009765625,889900
2021-02-10,2094.2099609375,2108.3701171875,2063.090087890625,2095.3798828125,2095.3798828125,1135500
2021-02-11,2099.510009765625,2102.030029296875,2077.320068359375,2095.889892578125,2095.889892578125,945700
2021-02-12,2090.25,2108.820068359375,2083.1298828125,2104.110107421875,2104.110107421875,855700
2021-02-16,2104.360107421875,2152.679931640625,2104.360107421875,2121.89990234375,2121.89990234375,1133800
2021-02-17,2100.0,2133.659912109375,2098.919921875,2128.31005859375,2128.31005859375,1070900
2021-02-18,2110.389892578125,2132.735107421875,2103.7099609375,2117.199951171875,2117.199951171875,1121600
2021-02-19,2119.27001953125,2130.530029296875,2097.409912109375,2101.139892578125,2101.139892578125,1457400
2021-02-22,2067.0,2091.419921875,2062.139892578125,2064.8798828125,2064.8798828125,1367500
2021-02-23,2025.010009765625,2082.010009765625,2002.02001953125,2070.860107421875,2070.860107421875,1667400
2021-02-24,2041.8299560546875,2100.780029296875,2038.1300048828125,2095.169921875,2095.169921875,1248300
2021-02-25,2067.449951171875,2094.8798828125,2021.2900390625,2031.3599853515625,2031.3599853515625,1828400
2021-02-26,2050.52001953125,2071.010009765625,2016.06005859375,2036.8599853515625,2036.8599853515625,2083500
2021-03-01,2056.52001953125,2086.52001953125,2046.0999755859375,2081.510009765625,2081.510009765625,1404500
2021-03-02,2076.18994140625,2104.3701171875,2071.260009765625,2075.840087890625,2075.840087890625,1134600
2021-03-03,2067.2099609375,2088.51806640625,2010.0,2026.7099609375,2026.7099609375,1484200
2021-03-04,2023.3699951171875,2089.239990234375,2020.27001953125,2049.090087890625,2049.090087890625,2118000
2021-03-05,2073.1201171875,2118.110107421875,2046.4150390625,2108.5400390625,2108.5400390625,2195200
2021-03-08,2101.1298828125,2128.81005859375,2021.6099853515625,2024.1700439453125,2024.1700439453125,1647400
2021-03-09,2070.0,2078.0400390625,2047.8299560546875,2052.699951171875,2052.699951171875,1697300
2021-03-10,2071.760009765625,2075.0,2033.3699951171875,2055.030029296875,2055.030029296875,1268600
2021-03-11,2074.06005859375,2125.699951171875,2072.3798828125,2114.77001953125,2114.77001953125,1239100
2021-03-12,2085.0,2090.260009765625,2047.550048828125,2061.919921875,2061.919921875,1725800
2021-03-15,2062.300048828125,2067.06005859375,2043.510009765625,2066.489990234375,2066.489990234375,1298100
2021-03-16,2078.989990234375,2123.56005859375,2070.0,2092.52001953125,2092.52001953125,1491600
2021-03-17,2076.030029296875,2109.780029296875,2054.0,2091.080078125,2091.080078125,1299000
2021-03-18,2061.0,2075.5,2033.550048828125,2036.219970703125,2036.219970703125,1361400
2021-03-19,2042.050048828125,2053.10009765625,2017.6800537109375,2043.199951171875,2043.199951171875,2314900
2021-03-22,2041.8399658203125,2057.989990234375,2026.0699462890625,2038.5899658203125,2038.5899658203125,1954800
2021-03-23,2051.699951171875,2072.302001953125,2039.219970703125,2052.9599609375,2052.9599609375,1367000
2021-03-24,2065.3701171875,2078.2099609375,2041.5550537109375,2045.06005859375,2045.06005859375,1154000
2021-03-25,2044.81005859375,2058.8701171875,2010.72998046875,2044.3599853515625,2044.3599853515625,1418900
2021-03-26,2038.8599853515625,2050.989990234375,2014.02001953125,2035.550048828125,2035.550048828125,1493500
2021-03-29,2027.8800048828125,2058.429931640625,2015.6199951171875,2055.949951171875,2055.949951171875,1229800
2021-03-30,2057.6298828125,2070.780029296875,2044.030029296875,2055.5400390625,2055.5400390625,1036600
2021-03-31,2059.1201171875,2093.326904296875,2056.7451171875,2068.6298828125,2068.6298828125,1459900
2021-04-01,2097.949951171875,2142.93994140625,2096.889892578125,2137.75,2137.75,1699000
2021-04-05,2152.93994140625,2237.31005859375,2151.6201171875,2225.550048828125,2225.550048828125,2164900
2021-04-06,2222.5,2237.659912109375,2214.800048828125,2224.75,2224.75,1353000
2021-04-07,2226.1298828125,2255.0,2225.330078125,2249.679931640625,2249.679931640625,1289900
2021-04-08,2277.9599609375,2284.0048828125,2257.679931640625,2265.43994140625,2265.43994140625,1358300
2021-04-09,2256.699951171875,2289.0400390625,2253.714111328125,2285.8798828125,2285.8798828125,1044400
2021-04-12,2266.25,2275.320068359375,2238.465087890625,2254.7900390625,2254.7900390625,1565900
2021-04-13,2261.469970703125,2277.2099609375,2256.090087890625,2267.27001953125,2267.27001953125,1165500
2021-04-14,2275.159912109375,2277.989990234375,2249.18994140625,2254.840087890625,2254.840087890625,1011000
2021-04-15,2276.97998046875,2306.596923828125,2266.0,2296.659912109375,2296.659912109375,1373600
2021-04-16,2303.0,2306.43994140625,2284.449951171875,2297.760009765625,2297.760009765625,1129800
2021-04-19,2291.97998046875,2318.449951171875,2287.844970703125,2302.39990234375,2302.39990234375,1234400
2021-04-20,2307.889892578125,2309.60009765625,2271.7099609375,2293.6298828125,2293.6298828125,1088700
2021-04-21,2285.25,2295.320068359375,2258.570068359375,2293.2900390625,2293.2900390625,1196500
2021-04-22,2293.22998046875,2303.761962890625,2256.449951171875,2267.919921875,2267.919921875,1054800
2021-04-23,2283.469970703125,2325.820068359375,2278.2099609375,2315.300048828125,2315.300048828125,1433500
2021-04-26,2319.929931640625,2341.260009765625,2313.840087890625,2326.739990234375,2326.739990234375,1041700
2021-04-27,2336.0,2337.449951171875,2304.27001953125,2307.1201171875,2307.1201171875,1598600
2021-04-28,2407.14501953125,2452.3779296875,2374.85009765625,2379.909912109375,2379.909912109375,2986400
2021-04-29,2410.330078125,2436.52001953125,2402.280029296875,2429.889892578125,2429.889892578125,1977700
2021-04-30,2404.489990234375,2427.139892578125,2402.159912109375,2410.1201171875,2410.1201171875,1957100
2021-05-03,2402.719970703125,2419.699951171875,2384.5,2395.169921875,2395.169921875,1689400
2021-05-04,2369.739990234375,2379.260009765625,2311.699951171875,2354.25,2354.25,1756000
2021-05-05,2368.419921875,2382.199951171875,2351.409912109375,2356.739990234375,2356.739990234375,1090300
2021-05-06,2350.639892578125,2382.7099609375,2342.337890625,2381.35009765625,2381.35009765625,1030900
2021-05-07,2400.0,2416.409912109375,2390.0,2398.68994140625,2398.68994140625,1163600
2021-05-10,2374.889892578125,2378.0,2334.72998046875,2341.659912109375,2341.659912109375,1300300
2021-05-11,2291.860107421875,2322.0,2283.0,2308.760009765625,2308.760009765625,1605500
2021-05-12,2261.7099609375,2285.3701171875,2230.050048828125,2239.080078125,2239.080078125,1746700
2021-05-13,2261.090087890625,2276.60107421875,2242.719970703125,2261.969970703125,2261.969970703125,1333500
2021-05-14,2291.830078125,2321.139892578125,2283.320068359375,2316.159912109375,2316.159912109375,1331200
2021-05-17,2309.320068359375,2323.340087890625,2295.0,2321.409912109375,2321.409912109375,992100
2021-05-18,2336.906005859375,2343.14990234375,2303.159912109375,2303.429931640625,2303.429931640625,865100
2021-05-19,2264.39990234375,2316.760009765625,2263.52001953125,2308.7099609375,2308.7099609375,967500
2021-05-20,2328.0400390625,2360.340087890625,2321.090087890625,2356.090087890625,2356.090087890625,1191600
2021-05-21,2365.989990234375,2369.0,2342.3701171875,2345.10009765625,2345.10009765625,1141600
2021-05-24,2367.0,2418.47998046875,2360.110107421875,2406.669921875,2406.669921875,1062200
2021-05-25,2420.0,2432.889892578125,2402.989990234375,2409.070068359375,2409.070068359375,941900
2021-05-26,2412.8349609375,2442.944091796875,2412.514892578125,2433.530029296875,2433.530029296875,1092800
2021-05-27,2436.93994140625,2440.0,2402.0,2402.510009765625,2402.510009765625,1948100
2021-05-28,2421.9599609375,2428.139892578125,2407.68994140625,2411.56005859375,2411.56005859375,1205400
2021-06-01,2422.0,2437.970947265625,2404.8798828125,2429.81005859375,2429.81005859375,958300
2021-06-02,2435.31005859375,2442.0,2404.199951171875,2421.280029296875,2421.280029296875,857900
2021-06-03,2395.02001953125,2409.7451171875,2382.830078125,2404.610107421875,2404.610107421875,917300
2021-06-04,2422.52001953125,2453.85888671875,2417.77001953125,2451.760009765625,2451.760009765625,1297400
2021-06-07,2451.320068359375,2468.0,2441.072998046875,2466.090087890625,2466.090087890625,1192500
2021-06-08,2479.89990234375,2494.4951171875,2468.239990234375,2482.85009765625,2482.85009765625,1253000
2021-06-09,2499.5,2505.0,2487.330078125,2491.39990234375,2491.39990234375,1006300
2021-06-10,2494.010009765625,2523.260009765625,2494.0,2521.60009765625,2521.60009765625,1561700
2021-06-11,2524.919921875,2526.989990234375,2498.2900390625,2513.929931640625,2513.929931640625,1262000
2021-06-14,2513.389892578125,2528.22998046875,2500.93994140625,2527.0400390625,2527.0400390625,1127500
2021-06-15,2530.43994140625,2537.239990234375,2512.969970703125,2520.659912109375,2520.659912109375,1109100
2021-06-16,2524.949951171875,2530.469970703125,2482.9990234375,2513.929931640625,2513.929931640625,1315800
2021-06-17,2510.4599609375,2543.929931640625,2510.300048828125,2527.419921875,2527.419921875,1287800
2021-06-18,2514.110107421875,2527.780029296875,2492.06005859375,2511.35009765625,2511.35009765625,2665300
2021-06-21,2514.800048828125,2540.735107421875,2502.68505859375,2529.10009765625,2529.10009765625,1312800
2021-06-22,2529.0,2545.39990234375,2520.530029296875,2539.989990234375,2539.989990234375,1049200
2021-06-23,2531.0,2555.919921875,2525.0400390625,2529.22998046875,2529.22998046875,984700
2021-06-24,2541.070068359375,2550.7099609375,2539.199951171875,2545.639892578125,2545.639892578125,946700
2021-06-25,2539.139892578125,2550.10009765625,2528.8798828125,2539.89990234375,2539.89990234375,1674200
2021-06-28,2540.0,2546.739990234375,2519.47607421875,2536.389892578125,2536.389892578125,1405500
2021-06-29,2535.449951171875,2540.0,2508.739990234375,2520.3701171875,2520.3701171875,1047500
2021-06-30,2513.071044921875,2516.0,2495.14990234375,2506.320068359375,2506.320068359375,1200300
2021-07-01,2496.9951171875,2529.25,2496.9951171875,2527.3701171875,2527.3701171875,856000
2021-07-02,2536.7900390625,2576.9599609375,2535.3798828125,2574.3798828125,2574.3798828125,1058000
2021-07-06,2588.989990234375,2597.68994140625,2568.179931640625,2595.419921875,2595.419921875,1067500
2021-07-07,2606.820068359375,2612.798095703125,2595.199951171875,2601.550048828125,2601.550048828125,834000
2021-07-08,2565.0,2600.64990234375,2560.800048828125,2583.5400390625,2583.5400390625,989000
2021-07-09,2578.889892578125,2596.989990234375,2578.8701171875,2591.489990234375,2591.489990234375,755300
2021-07-12,2596.669921875,2615.39990234375,2592.0,2611.280029296875,2611.280029296875,847200
2021-07-13,2617.6298828125,2640.840087890625,2612.739990234375,2619.889892578125,2619.889892578125,830900
2021-07-14,2638.030029296875,2659.919921875,2637.9599609375,2641.64990234375,2641.64990234375,895600
2021-07-15,2650.0,2651.89990234375,2611.9599609375,2625.330078125,2625.330078125,829300
2021-07-16,2632.820068359375,2643.659912109375,2616.429931640625,2636.909912109375,2636.909912109375,742800
2021-07-19,2623.110107421875,2624.93994140625,2570.739990234375,2585.080078125,2585.080078125,1285500
2021-07-20,2600.080078125,2640.027099609375,2583.76806640625,2622.030029296875,2622.030029296875,954200
2021-07-21,2615.739990234375,2652.344970703125,2612.030029296875,2652.010009765625,2652.010009765625,737100
2021-07-22,2653.0,2670.090087890625,2648.0,2666.570068359375,2666.570068359375,680400
2021-07-23,2705.199951171875,2776.169921875,2694.010009765625,2756.320068359375,2756.320068359375,1318900
2021-07-26,2765.0,2794.260009765625,2753.02001953125,2792.889892578125,2792.889892578125,1152600
2021-07-27,2800.219970703125,2800.219970703125,2702.0,2735.929931640625,2735.929931640625,2108200
2021-07-28,2771.239990234375,2793.52001953125,2727.0,2727.6298828125,2727.6298828125,2734400
2021-07-29,2727.612060546875,2743.030029296875,2722.760009765625,2730.81005859375,2730.81005859375,964200
2021-07-30,2710.219970703125,2715.427001953125,2696.283935546875,2704.419921875,2704.419921875,1196600
2021-08-02,2709.68994140625,2720.409912109375,2693.389892578125,2719.7900390625,2719.7900390625,1007000
2021-08-03,2720.0,2726.7099609375,2683.669921875,2725.60009765625,2725.60009765625,953200
2021-08-04,2724.989990234375,2730.760009765625,2708.300048828125,2720.570068359375,2720.570068359375,826400
2021-08-05,2720.570068359375,2739.0,2712.0,2738.800048828125,2738.800048828125,593300
2021-08-06,2725.89990234375,2741.60107421875,2720.929931640625,2740.719970703125,2740.719970703125,678000
2021-08-09,2738.97998046875,2766.429931640625,2728.574951171875,2760.0400390625,2760.0400390625,618700
2021-08-10,2761.590087890625,2771.030029296875,2744.530029296875,2761.929931640625,2761.929931640625,801700
2021-08-11,2765.659912109375,2776.955078125,2747.0,2753.7900390625,2753.7900390625,760200
2021-08-12,2754.260009765625,2768.360107421875,2735.580078125,2767.7900390625,2767.7900390625,732300
2021-08-13,2767.14990234375,2773.47998046875,2760.10009765625,2768.1201171875,2768.1201171875,628600
2021-08-16,2760.0,2779.81005859375,2723.31494140625,2778.320068359375,2778.320068359375,902000
2021-08-17,2763.820068359375,2774.3701171875,2735.75,2746.010009765625,2746.010009765625,1063600
2021-08-18,2742.31005859375,2765.8798828125,2728.419921875,2731.39990234375,2731.39990234375,746700
2021-08-19,2709.35009765625,2749.0400390625,2707.1201171875,2738.27001953125,2738.27001953125,914800
2021-08-20,2741.659912109375,2772.2900390625,2729.340087890625,2768.739990234375,2768.739990234375,778200
2021-08-23,2779.969970703125,2843.5400390625,2774.958984375,2821.989990234375,2821.989990234375,1054500
2021-08-24,2830.8701171875,2860.14990234375,2827.070068359375,2847.969970703125,2847.969970703125,756300
2021-08-25,2857.659912109375,2866.260009765625,2848.7900390625,2859.0,2859.0,641900
2021-08-26,2852.3701171875,2862.696044921875,2841.830078125,2842.4599609375,2842.4599609375,746100
2021-08-27,2842.25,2900.219970703125,2840.39990234375,2891.010009765625,2891.010009765625,1228100
2021-08-30,2894.090087890625,2929.7900390625,2892.0,2909.389892578125,2909.389892578125,845800
2021-08-31,2917.68994140625,2922.239990234375,2900.0,2909.239990234375,2909.239990234375,1337800
2021-09-01,2913.0,2936.409912109375,2912.2900390625,2916.840087890625,2916.840087890625,791200
2021-09-02,2918.989990234375,2926.5,2882.1298828125,2884.3798828125,2884.3798828125,1092200
2021-09-03,2882.919921875,2907.5400390625,2870.10009765625,2895.5,2895.5,955200
2021-09-07,2894.989990234375,2916.47998046875,2890.820068359375,2910.3798828125,2910.3798828125,758500
2021-09-08,2907.8701171875,2911.02001953125,2884.0,2897.669921875,2897.669921875,774300
2021-09-09,2897.669921875,2913.389892578125,2888.679931640625,2898.27001953125,2898.27001953125,739900
2021-09-10,2908.8701171875,2920.3798828125,2834.830078125,2838.419921875,2838.419921875,1643500
2021-09-13,2864.02001953125,2883.820068359375,2845.64990234375,2869.300048828125,2869.300048828125,1008800
2021-09-14,2883.219970703125,2894.550048828125,2858.110107421875,2868.1201171875,2868.1201171875,945800
2021-09-15,2875.179931640625,2911.6298828125,2845.1201171875,2904.1201171875,2904.1201171875,1032400
2021-09-16,2902.419921875,2904.0,2868.326904296875,2887.469970703125,2887.469970703125,1014600
2021-09-17,2875.969970703125,2884.989990234375,2821.22998046875,2829.27001953125,2829.27001953125,3002000
2021-09-20,2780.00390625,2787.25,2741.06005859375,2780.340087890625,2780.340087890625,1745900
2021-09-21,2802.340087890625,2816.23193359375,2778.110107421875,2792.929931640625,2792.929931640625,906500
2021-09-22,2801.010009765625,2831.669921875,2789.43505859375,2818.77001953125,2818.77001953125,1103400
2021-09-23,2832.18994140625,2845.049072265625,2821.929931640625,2836.530029296875,2836.530029296875,863600
2021-09-24,2818.919921875,2858.070068359375,2817.010009765625,2852.659912109375,2852.659912109375,747500
2021-09-27,2831.7099609375,2850.0,2810.0,2830.02001953125,2830.02001953125,942200
2021-09-28,2781.77001953125,2792.1298828125,2714.0,2723.679931640625,2723.679931640625,2109500
2021-09-29,2742.194091796875,2747.969970703125,2685.0,2690.419921875,2690.419921875,1316900
2021-09-30,2686.5,2711.800048828125,2660.0,2665.31005859375,2665.31005859375,1764700
2021-10-01,2671.090087890625,2741.419921875,2667.550048828125,2729.25,2729.25,1419400
2021-10-04,2713.989990234375,2714.0,2623.330078125,2675.300048828125,2675.300048828125,1576500
2021-10-05,2680.0,2747.239990234375,2680.0,2723.5400390625,2723.5400390625,1206300
2021-10-06,2692.510009765625,2757.0400390625,2689.72998046875,2747.080078125,2747.080078125,988200
2021-10-07,2777.260009765625,2803.089111328125,2771.260009765625,2783.7099609375,2783.7099609375,912500
2021-10-08,2798.1201171875,2806.340087890625,2788.5869140625,2801.1201171875,2801.1201171875,946200
2021-10-11,2796.0,2815.27294921875,2776.1298828125,2776.949951171875,2776.949951171875,829200
2021-10-12,2792.75,2793.89990234375,2725.0,2734.260009765625,2734.260009765625,1126800
2021-10-13,2755.0,2771.0,2739.530029296875,2758.0,2758.0,819000
2021-10-14,2799.0400390625,2833.030029296875,2786.780029296875,2828.239990234375,2828.239990234375,1071300
2021-10-15,2844.0,2844.0,2821.2900390625,2833.5,2833.5,1062500
2021-10-18,2824.27001953125,2859.97509765625,2824.27001953125,2859.2099609375,2859.2099609375,828200
2021-10-19,2865.830078125,2882.139892578125,2861.919921875,2876.43994140625,2876.43994140625,765800
2021-10-20,2884.449951171875,2884.955078125,2838.239990234375,2848.300048828125,2848.300048828125,897000
2021-10-21,2843.840087890625,2856.989990234375,2832.739990234375,2855.610107421875,2855.610107421875,742500
2021-10-22,2807.02001953125,2831.169921875,2743.409912109375,2772.5,2772.5,1509100
2021-10-25,2776.2099609375,2784.115966796875,2734.969970703125,2775.4599609375,2775.4599609375,1054100
2021-10-26,2812.1201171875,2816.7900390625,2780.110107421875,2793.43994140625,2793.43994140625,1412900
2021-10-27,2798.050048828125,2982.360107421875,2798.050048828125,2928.550048828125,2928.550048828125,2592500
2021-10-28,2945.97998046875,2948.489990234375,2895.27001953125,2922.580078125,2922.580078125,1620900
2021-10-29,2910.39990234375,2972.260009765625,2903.330078125,2965.409912109375,2965.409912109375,1447700
2021-11-01,2963.300048828125,2967.989990234375,2871.590087890625,2875.47998046875,2875.47998046875,1613600
2021-11-02,2896.18798828125,2938.409912109375,2892.820068359375,2917.260009765625,2917.260009765625,1057500
2021-11-03,2925.5,2938.2099609375,2901.070068359375,2935.800048828125,2935.800048828125,894300
2021-11-04,2944.0,2999.0,2932.699951171875,2973.659912109375,2973.659912109375,1235000
2021-11-05,2987.070068359375,3011.4150390625,2973.0400390625,2984.820068359375,2984.820068359375,1019700
2021-11-08,3000.0,3020.68994140625,2982.39990234375,2987.030029296875,2987.030029296875,919400
2021-11-09,2994.919921875,3007.570068359375,2950.139892578125,2984.969970703125,2984.969970703125,843800
2021-11-10,2960.195068359375,2974.0,2906.5,2932.52001953125,2932.52001953125,1135400
2021-11-11,2942.139892578125,2970.044921875,2933.889892578125,2934.9599609375,2934.9599609375,623200
2021-11-12,2956.6298828125,2997.18994140625,2929.080078125,2992.909912109375,2992.909912109375,852000
2021-11-15,3000.0,3009.5400390625,2973.050048828125,2987.760009765625,2987.760009765625,812400
2021-11-16,2983.409912109375,2996.64990234375,2967.0,2981.52001953125,2981.52001953125,862700
2021-11-17,2984.580078125,2992.52001953125,2971.260009765625,2981.239990234375,2981.239990234375,764500
2021-11-18,2982.919921875,3032.199951171875,2979.969970703125,3014.179931640625,3014.179931640625,1332900
2021-11-19,3020.0,3037.0,2997.75,2999.050048828125,2999.050048828125,988300
2021-11-22,3002.8349609375,3014.889892578125,2940.110107421875,2941.570068359375,2941.570068359375,1230400
2021-11-23,2942.260009765625,2953.8798828125,2897.7900390625,2935.139892578125,2935.139892578125,906300
2021-11-24,2927.0,2940.0,2903.97998046875,2934.35009765625,2934.35009765625,823200
2021-11-26,2900.31005859375,2905.93994140625,2849.7099609375,2856.1201171875,2856.1201171875,849600
2021-11-29,2885.969970703125,2937.239990234375,2885.969970703125,2922.280029296875,2922.280029296875,1313800
2021-11-30,2909.0048828125,2932.570068359375,2841.320068359375,2849.0400390625,2849.0400390625,2079500
2021-12-01,2884.25,2929.98291015625,2830.0,2832.360107421875,2832.360107421875,1423800
2021-12-02,2836.47998046875,2893.5,2819.639892578125,2875.530029296875,2875.530029296875,1062500
2021-12-03,2889.909912109375,2904.260009765625,2823.0,2850.409912109375,2850.409912109375,1333800
2021-12-06,2871.47998046875,2887.030029296875,2812.93994140625,2875.929931640625,2875.929931640625,1109900
2021-12-07,2919.0,2966.0,2914.050048828125,2960.72998046875,2960.72998046875,1162900