Volt/voltron/data/IFF.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,128.63999938964844,128.7899932861328,125.5199966430664,126.81999969482422,123.04348754882812,781400
2020-07-27,127.18000030517578,129.16000366210938,126.12999725341797,128.7899932861328,124.95482635498047,702100
2020-07-28,128.77999877929688,129.80999755859375,127.4800033569336,128.33999633789062,124.51823425292969,827100
2020-07-29,128.82000732421875,129.97999572753906,128.13999938964844,128.24000549316406,124.42121124267578,804500
2020-07-30,126.66999816894531,126.91000366210938,123.43000030517578,124.48999786376953,120.78287506103516,915300
2020-07-31,124.29000091552734,126.04000091552734,122.41000366210938,125.94999694824219,122.19939422607422,1081400
2020-08-03,126.22000122070312,126.22000122070312,124.16999816894531,124.54000091552734,120.83138275146484,1060100
2020-08-04,123.47000122070312,126.80000305175781,122.1500015258789,125.88999938964844,122.14118957519531,810900
2020-08-05,126.97000122070312,128.8000030517578,126.33000183105469,126.41999816894531,122.65541076660156,947600
2020-08-06,125.9800033569336,126.5,125.18000030517578,125.37999725341797,121.6463623046875,761400
2020-08-07,125.56999969482422,126.95999908447266,124.4000015258789,126.80000305175781,123.02408599853516,664300
2020-08-10,126.5999984741211,130.8800048828125,126.5999984741211,130.5500030517578,126.66242218017578,1188700
2020-08-11,131.60000610351562,132.75,125.05999755859375,125.29000091552734,121.55905151367188,2052600
2020-08-12,126.93000030517578,128.88999938964844,126.13999938964844,127.0,123.21812438964844,797300
2020-08-13,125.47000122070312,125.70999908447266,123.58000183105469,123.80999755859375,120.12312316894531,878800
2020-08-14,123.20999908447266,124.23999786376953,122.55000305175781,123.16999816894531,119.50218200683594,530500
2020-08-17,123.62000274658203,124.44000244140625,122.56999969482422,123.29000091552734,119.61861419677734,434300
2020-08-18,123.30999755859375,124.5999984741211,122.19999694824219,122.62000274658203,118.96855926513672,612900
2020-08-19,123.2699966430664,123.2699966430664,121.69000244140625,121.9800033569336,118.34762573242188,417400
2020-08-20,120.94000244140625,121.2300033569336,119.6500015258789,120.69000244140625,117.09603881835938,852900
2020-08-21,120.30000305175781,121.0999984741211,118.83000183105469,120.55000305175781,116.96021270751953,728900
2020-08-24,121.5199966430664,122.95999908447266,120.9000015258789,122.88999938964844,119.23052215576172,397300
2020-08-25,124.18000030517578,124.76000213623047,122.63999938964844,122.87999725341797,119.22081756591797,588200
2020-08-26,124.47000122070312,126.12000274658203,124.0999984741211,124.9000015258789,121.18067169189453,794400
2020-08-27,125.12000274658203,125.55999755859375,122.63999938964844,123.58000183105469,119.89997863769531,579500
2020-08-28,123.87000274658203,125.08999633789062,122.2300033569336,124.47000122070312,120.76346588134766,451900
2020-08-31,124.16999816894531,125.5199966430664,123.13999938964844,123.79000091552734,120.10372161865234,683700
2020-09-01,123.4000015258789,124.75,121.5,124.73999786376953,121.02542877197266,930500
2020-09-02,125.25,126.54000091552734,124.36000061035156,125.95999908447266,122.2091064453125,1165700
2020-09-03,125.18000030517578,126.31999969482422,122.43000030517578,123.87999725341797,120.1910400390625,1094100
2020-09-04,124.66000366210938,125.87000274658203,122.45999908447266,123.12000274658203,119.45367431640625,936000
2020-09-08,121.69999694824219,123.41000366210938,120.2699966430664,121.62999725341797,118.00804138183594,849700
2020-09-09,122.48999786376953,125.08999633789062,121.94000244140625,122.0,118.36702728271484,686800
2020-09-10,121.66999816894531,122.5199966430664,120.30999755859375,120.36000061035156,116.7758560180664,900700
2020-09-11,121.31999969482422,121.31999969482422,119.13999938964844,121.02999877929688,117.42591094970703,941200
2020-09-14,122.0,123.98999786376953,121.68000030517578,122.9800033569336,119.31784057617188,722300
2020-09-15,124.13999938964844,125.16999816894531,123.80000305175781,124.23999786376953,120.54031372070312,718900
2020-09-16,124.37999725341797,126.0,124.13999938964844,124.23999786376953,120.54031372070312,786300
2020-09-17,122.48999786376953,124.9800033569336,121.87999725341797,124.18000030517578,120.48210906982422,1216600
2020-09-18,123.95999908447266,125.05000305175781,122.02999877929688,122.54000091552734,118.89094543457031,821200
2020-09-21,120.4000015258789,120.6500015258789,118.75,120.43000030517578,116.8437728881836,867700
2020-09-22,119.62999725341797,121.47000122070312,119.19999694824219,120.61000061035156,117.01841735839844,696500
2020-09-23,119.0,119.26000213623047,115.91000366210938,116.12000274658203,113.3860092163086,815500
2020-09-24,115.33999633789062,117.19000244140625,113.54000091552734,116.55000305175781,113.80587005615234,698200
2020-09-25,116.23999786376953,119.75,115.86000061035156,118.97000122070312,116.16889953613281,887300
2020-09-28,120.80000305175781,123.18000030517578,120.55999755859375,121.4000015258789,118.54167938232422,732400
2020-09-29,121.5199966430664,123.01000213623047,120.41000366210938,121.5,118.63932800292969,669600
2020-09-30,122.05000305175781,123.88999938964844,121.36000061035156,122.44999694824219,119.56695556640625,952500
2020-10-01,122.98999786376953,124.9800033569336,119.56999969482422,120.08999633789062,117.26252746582031,1350800
2020-10-02,119.30000305175781,120.94000244140625,118.80999755859375,119.16999816894531,116.36418914794922,961400
2020-10-05,119.55999755859375,121.20999908447266,117.7300033569336,118.36000061035156,115.57325744628906,906800
2020-10-06,119.19000244140625,119.69000244140625,114.8499984741211,115.30999755859375,112.5950698852539,2389300
2020-10-07,116.43000030517578,117.69000244140625,115.30000305175781,116.51000213623047,113.76681518554688,1150200
2020-10-08,117.69000244140625,118.29000091552734,114.8499984741211,116.19999694824219,113.46411895751953,911300
2020-10-09,117.75,121.72000122070312,117.75,119.41000366210938,116.59854888916016,1454500
2020-10-12,120.18000030517578,120.18000030517578,117.69999694824219,118.63999938964844,115.84666442871094,1208000
2020-10-13,118.12999725341797,119.45999908447266,116.02999877929688,117.16999816894531,114.4112777709961,1045000
2020-10-14,117.63999938964844,118.4000015258789,116.75,116.91000366210938,114.15740203857422,892900
2020-10-15,115.52999877929688,116.91999816894531,115.13999938964844,116.01000213623047,113.27859497070312,912900
2020-10-16,116.68000030517578,117.62999725341797,115.86000061035156,116.2699966430664,113.53246307373047,1237900
2020-10-19,116.66999816894531,116.66999816894531,112.80000305175781,113.55000305175781,110.87651062011719,1167700
2020-10-20,114.0,115.63999938964844,113.08000183105469,113.5999984741211,110.92533111572266,1028700
2020-10-21,112.5,113.01000213623047,110.1500015258789,110.44999694824219,107.84950256347656,1202000
2020-10-22,110.19000244140625,112.23999786376953,108.51000213623047,111.8499984741211,109.21653747558594,1133100
2020-10-23,113.23999786376953,113.33999633789062,109.94999694824219,110.56999969482422,107.96666717529297,1678600
2020-10-26,109.83999633789062,110.19999694824219,107.66000366210938,108.94999694824219,106.38481140136719,1373200
2020-10-27,108.56999969482422,109.08000183105469,105.30000305175781,105.62000274658203,103.13320922851562,2327300
2020-10-28,103.6500015258789,104.75,101.27999877929688,101.44000244140625,99.05164337158203,2477000
2020-10-29,101.0,103.55999755859375,99.54000091552734,102.91999816894531,100.49678802490234,1902000
2020-10-30,102.7699966430664,103.3499984741211,101.41000366210938,102.66000366210938,100.242919921875,1564100
2020-11-02,104.29000091552734,105.55000305175781,103.75,105.06999969482422,102.5961685180664,1235100
2020-11-03,106.30999755859375,107.9000015258789,105.41999816894531,107.2300033569336,104.705322265625,1068600
2020-11-04,107.27999877929688,107.44000244140625,104.87999725341797,105.0199966430664,102.5473403930664,1362300
2020-11-05,106.22000122070312,108.27999877929688,105.43000030517578,107.55000305175781,105.01777648925781,1571700
2020-11-06,107.80999755859375,109.19000244140625,107.4800033569336,108.55999755859375,106.0040054321289,1415300
2020-11-09,114.12000274658203,117.36000061035156,112.11000061035156,112.37999725341797,109.73406219482422,2060800
2020-11-10,109.25,114.1500015258789,107.56999969482422,112.44000244140625,109.79264831542969,2536000
2020-11-11,112.80000305175781,112.98999786376953,108.2699966430664,109.19999694824219,106.6289291381836,1328300
2020-11-12,109.25,111.38999938964844,108.44999694824219,109.87000274658203,107.28315734863281,1362500
2020-11-13,110.94999694824219,113.37999725341797,110.63999938964844,112.16999816894531,109.52899169921875,1306200
2020-11-16,114.1500015258789,115.95999908447266,112.30999755859375,114.76000213623047,112.05802154541016,1441800
2020-11-17,113.33000183105469,114.69000244140625,111.70999908447266,114.51000213623047,111.81391143798828,992800
2020-11-18,115.0,115.36000061035156,112.25,112.38999938964844,109.74382019042969,893800
2020-11-19,111.79000091552734,112.41000366210938,110.55000305175781,111.94999694824219,109.31417846679688,813300
2020-11-20,111.66000366210938,112.81999969482422,111.19000244140625,112.05999755859375,109.42159271240234,1049600
2020-11-23,112.66999816894531,113.61000061035156,110.76000213623047,111.27999877929688,108.65995025634766,1020100
2020-11-24,112.0999984741211,115.44000244140625,111.83000183105469,115.12999725341797,112.4193115234375,1443000
2020-11-25,115.0199966430664,115.0199966430664,111.83000183105469,112.4000015258789,109.75358581542969,884300
2020-11-27,113.72000122070312,114.70999908447266,112.37999725341797,112.87000274658203,110.2125244140625,474100
2020-11-30,112.19999694824219,112.68000030517578,110.16999816894531,112.0999984741211,109.46064758300781,2359900
2020-12-01,111.69999694824219,113.19999694824219,111.20999908447266,111.62000274658203,108.99195861816406,1375800
2020-12-02,111.94999694824219,112.55000305175781,110.8499984741211,112.51000213623047,109.86100006103516,1177000
2020-12-03,112.05000305175781,114.41999816894531,111.73999786376953,112.63999938964844,109.98793029785156,1851200
2020-12-04,113.68000030517578,116.23999786376953,113.22000122070312,116.0,113.26882934570312,2129400
2020-12-07,115.75,116.80000305175781,114.41999816894531,114.91000366210938,112.2044906616211,1410300
2020-12-08,114.45999908447266,115.62999725341797,113.93000030517578,115.43000030517578,112.71224975585938,1125300
2020-12-09,115.83000183105469,116.55000305175781,114.0199966430664,115.22000122070312,112.50718688964844,1165400
2020-12-10,114.62000274658203,114.7300033569336,111.95999908447266,112.58999633789062,109.9391098022461,1085200
2020-12-11,112.01000213623047,112.41999816894531,109.52999877929688,111.04000091552734,108.42560577392578,1482400
2020-12-14,112.5199966430664,112.7699966430664,109.0199966430664,109.25,106.67774963378906,1141200
2020-12-15,109.41999816894531,111.56999969482422,108.87999725341797,110.93000030517578,108.31819915771484,1665800
2020-12-16,111.66999816894531,112.7300033569336,110.58999633789062,112.12000274658203,109.48017883300781,1150800
2020-12-17,112.83000183105469,114.12000274658203,112.44999694824219,113.58000183105469,110.90580749511719,1031800
2020-12-18,113.37000274658203,114.94999694824219,111.55000305175781,114.29000091552734,111.59909057617188,3919000
2020-12-21,113.01000213623047,114.62000274658203,112.18000030517578,114.29000091552734,111.59909057617188,2067100
2020-12-22,114.81999969482422,116.12000274658203,114.38999938964844,114.95999908447266,112.25331115722656,2100500
2020-12-23,114.45999908447266,114.83999633789062,110.41999816894531,110.52999877929688,107.92761993408203,1539600
2020-12-24,110.04000091552734,110.1500015258789,109.26000213623047,110.05999755859375,108.22260284423828,626900
2020-12-28,110.55000305175781,110.83000183105469,108.83000183105469,109.2300033569336,107.40646362304688,1174100
2020-12-29,109.48999786376953,111.26000213623047,109.43000030517578,111.04000091552734,109.18624114990234,1902800
2020-12-30,110.97000122070312,111.66000366210938,110.52999877929688,111.26000213623047,109.40257263183594,1876300
2020-12-31,110.0,110.05000305175781,107.75,108.83999633789062,107.0229721069336,3795400
2021-01-04,109.55000305175781,109.83000183105469,103.94000244140625,105.08000183105469,103.32573699951172,5097900
2021-01-05,105.51000213623047,108.7699966430664,104.70999908447266,107.98999786376953,106.1871566772461,5606100
2021-01-06,110.08000183105469,114.43000030517578,109.69000244140625,112.91999816894531,111.03485107421875,5611700
2021-01-07,114.37999725341797,118.75,113.68000030517578,118.6500015258789,116.66919708251953,7707700
2021-01-08,119.56999969482422,121.0,117.79000091552734,119.0,117.01335144042969,2861900
2021-01-11,117.66999816894531,124.11000061035156,117.25,122.44999694824219,120.40575408935547,6187500
2021-01-12,126.2699966430664,127.12999725341797,123.5999984741211,125.9800033569336,123.8768310546875,8156400
2021-01-13,124.5999984741211,125.12000274658203,119.19999694824219,121.5199966430664,119.49127960205078,5635000
2021-01-14,120.6500015258789,121.16000366210938,118.8499984741211,119.94000244140625,117.93766021728516,5980300
2021-01-15,119.66999816894531,119.66999816894531,116.16999816894531,117.72000122070312,115.75473022460938,4942000
2021-01-19,118.73999786376953,120.38999938964844,117.13999938964844,120.33999633789062,118.33098602294922,4805300
2021-01-20,121.05000305175781,121.86000061035156,118.7699966430664,120.08000183105469,118.07532501220703,4251100
2021-01-21,118.41000366210938,119.26000213623047,115.45999908447266,116.0,114.06343841552734,7635700
2021-01-22,115.33000183105469,115.83999633789062,114.0,115.80999755859375,113.87660217285156,7202500
2021-01-25,116.88999938964844,117.05999755859375,114.66000366210938,116.33000183105469,114.38793182373047,10666200
2021-01-26,117.5,117.93000030517578,113.20999908447266,113.77999877929688,111.88050079345703,9340800
2021-01-27,111.70999908447266,114.19999694824219,109.54000091552734,110.94000244140625,109.08790588378906,11438700
2021-01-28,112.0,115.73999786376953,110.83999633789062,115.0199966430664,113.09980010986328,11222500
2021-01-29,113.55999755859375,115.18000030517578,110.83999633789062,112.37999725341797,110.50386810302734,19974800
2021-02-01,123.0,133.22999572753906,117.01000213623047,130.14999389648438,127.97721099853516,30551300
2021-02-02,129.5500030517578,132.99000549316406,124.05000305175781,124.2300033569336,122.15604400634766,30334000
2021-02-03,124.95999908447266,128.94000244140625,124.76000213623047,128.27000427246094,126.12860107421875,15933300
2021-02-04,133.02999877929688,139.6199951171875,126.94000244140625,126.94000244140625,124.82080841064453,16109900
2021-02-05,126.58000183105469,128.41000366210938,125.93000030517578,127.05999755859375,124.93879699707031,8794000
2021-02-08,127.87000274658203,128.82000732421875,125.31999969482422,127.25,125.12562561035156,7803400
2021-02-09,127.62000274658203,128.7899932861328,125.81999969482422,127.94999694824219,125.81393432617188,5513900
2021-02-10,128.13999938964844,141.52000427246094,128.1300048828125,135.57000732421875,133.30674743652344,8140000
2021-02-11,135.60000610351562,140.24000549316406,133.72000122070312,136.77000427246094,134.4866943359375,5212000
2021-02-12,136.9199981689453,139.50999450683594,132.91000366210938,134.05999755859375,131.82192993164062,3069000
2021-02-16,134.69000244140625,138.4600067138672,134.10000610351562,136.88999938964844,134.6046905517578,7615500
2021-02-17,136.32000732421875,138.57000732421875,134.14999389648438,137.6699981689453,135.37167358398438,3203600
2021-02-18,137.6999969482422,139.3800048828125,136.64999389648438,137.9499969482422,135.64698791503906,3241000
2021-02-19,139.14999389648438,140.30999755859375,138.16000366210938,139.5,137.17111206054688,3220600
2021-02-22,139.5,141.4199981689453,138.2100067138672,140.55999755859375,138.21340942382812,2181600
2021-02-23,140.49000549316406,140.49000549316406,136.94000244140625,138.9199981689453,136.6007843017578,3222800
2021-02-24,139.3699951171875,140.1300048828125,136.97999572753906,138.14999389648438,135.84365844726562,2612800
2021-02-25,137.4499969482422,138.97000122070312,134.88999938964844,136.6300048828125,134.34902954101562,2425100
2021-02-26,136.33999633789062,137.0500030517578,133.8000030517578,135.50999450683594,133.2477264404297,2042500
2021-03-01,137.32000732421875,141.0,137.2100067138672,139.14999389648438,136.8269500732422,2634500
2021-03-02,138.86000061035156,139.44000244140625,136.4600067138672,137.14999389648438,134.8603515625,2037700
2021-03-03,136.85000610351562,137.02999877929688,131.63999938964844,131.72999572753906,129.53082275390625,2804600
2021-03-04,131.50999450683594,132.66000366210938,127.7300033569336,130.88999938964844,128.70486450195312,2296700
2021-03-05,132.1699981689453,134.5800018310547,129.55999755859375,133.72000122070312,131.48760986328125,2150300
2021-03-08,129.6999969482422,134.6699981689453,129.6999969482422,131.22999572753906,129.03916931152344,3868700
2021-03-09,132.5500030517578,134.30999755859375,131.1300048828125,131.30999755859375,129.1178436279297,2426200
2021-03-10,132.67999267578125,136.64999389648438,132.27999877929688,135.2899932861328,133.03138732910156,2305200
2021-03-11,136.89999389648438,138.3000030517578,135.85000610351562,135.8699951171875,133.60171508789062,1408000
2021-03-12,135.91000366210938,136.02999877929688,134.35000610351562,134.83999633789062,132.5889129638672,2671700
2021-03-15,134.5500030517578,136.9600067138672,134.5500030517578,136.7899932861328,134.50636291503906,5111700
2021-03-16,136.0800018310547,137.3800048828125,135.86000061035156,136.67999267578125,134.39817810058594,1314500
2021-03-17,137.02999877929688,138.16000366210938,136.47999572753906,137.85000610351562,135.54867553710938,1447000
2021-03-18,137.61000061035156,138.69000244140625,136.3800048828125,137.67999267578125,135.38148498535156,1706900
2021-03-19,137.33999633789062,137.9199981689453,135.25999450683594,137.30999755859375,135.01766967773438,5036100
2021-03-22,135.47000122070312,137.66000366210938,135.1300048828125,137.3000030517578,135.0078582763672,1085900
2021-03-23,136.7899932861328,138.0,135.5500030517578,136.0,133.7295684814453,1640200
2021-03-24,136.2899932861328,138.75,136.2899932861328,136.42999267578125,134.15235900878906,1421300
2021-03-25,137.33999633789062,139.89999389648438,135.82000732421875,139.41000366210938,137.86068725585938,1813500
2021-03-26,140.0,140.9499969482422,137.69000244140625,140.52000427246094,138.95835876464844,2209100
2021-03-29,140.02999877929688,142.0800018310547,139.8699951171875,141.30999755859375,139.7395782470703,2981900
2021-03-30,141.44000244140625,142.16000366210938,138.9199981689453,139.75,138.19691467285156,2186500
2021-03-31,139.94000244140625,141.19000244140625,139.14999389648438,139.61000061035156,138.05845642089844,4312900
2021-04-01,139.75999450683594,140.44000244140625,138.4199981689453,138.85000610351562,137.3069305419922,1181200
2021-04-05,140.3800048828125,140.6199951171875,138.9199981689453,139.0,137.4552459716797,1687000
2021-04-06,138.6300048828125,141.0,138.55999755859375,140.92999267578125,139.36380004882812,1942800
2021-04-07,140.66000366210938,140.66000366210938,138.0800018310547,138.5,136.9608154296875,954400
2021-04-08,137.6199951171875,138.94000244140625,137.1999969482422,138.3800048828125,136.84214782714844,874500
2021-04-09,139.08999633789062,140.30999755859375,138.4199981689453,140.27999877929688,138.7210235595703,1108200
2021-04-12,140.55999755859375,140.82000732421875,139.5,140.49000549316406,138.92869567871094,3669700
2021-04-13,139.82000732421875,141.49000549316406,139.82000732421875,140.7899932861328,139.225341796875,1124200
2021-04-14,140.97999572753906,141.55999755859375,140.17999267578125,140.9499969482422,139.38357543945312,897400
2021-04-15,141.33999633789062,142.0500030517578,140.77999877929688,141.88999938964844,140.31312561035156,986500
2021-04-16,143.02999877929688,143.02999877929688,141.02999877929688,142.86000061035156,141.27235412597656,2369300
2021-04-19,142.82000732421875,143.17999267578125,141.47000122070312,142.9199981689453,141.33168029785156,1649200
2021-04-20,143.0,143.0399932861328,141.11000061035156,141.82000732421875,140.24391174316406,893500
2021-04-21,142.2899932861328,144.02999877929688,142.0800018310547,143.86000061035156,142.26124572753906,575700
2021-04-22,143.72999572753906,144.02000427246094,141.8699951171875,142.49000549316406,140.90646362304688,574800
2021-04-23,143.05999755859375,144.85000610351562,142.39999389648438,144.5399932861328,142.93368530273438,802700
2021-04-26,144.82000732421875,145.52999877929688,144.3000030517578,144.5,142.8941192626953,855600
2021-04-27,143.67999267578125,143.80999755859375,142.00999450683594,142.58999633789062,141.00534057617188,1388600
2021-04-28,143.1300048828125,144.0800018310547,142.16000366210938,143.77999877929688,142.18212890625,788800
2021-04-29,144.9600067138672,145.52000427246094,142.4499969482422,144.1300048828125,142.5282440185547,1257000
2021-04-30,143.85000610351562,144.19000244140625,141.6199951171875,142.1699981689453,140.5900115966797,1087700
2021-05-03,143.3800048828125,144.94000244140625,142.7899932861328,144.1199951171875,142.51834106445312,969400
2021-05-04,143.1300048828125,145.50999450683594,141.89999389648438,145.5,143.8830108642578,1057500
2021-05-05,146.0,146.0,144.32000732421875,144.6699981689453,143.06222534179688,917100
2021-05-06,144.52000427246094,146.52999877929688,143.9499969482422,146.50999450683594,144.8817901611328,1183400
2021-05-07,145.6300048828125,147.0399932861328,145.50999450683594,146.4499969482422,144.82244873046875,835900
2021-05-10,147.0,147.0,142.47999572753906,142.7100067138672,141.1240234375,1465100
2021-05-11,141.64999389648438,141.83999633789062,136.67999267578125,138.67999267578125,137.13880920410156,2589800
2021-05-12,138.38999938964844,140.92999267578125,135.27000427246094,135.2899932861328,133.78646850585938,1769400
2021-05-13,136.1199951171875,139.3300018310547,135.6699981689453,138.64999389648438,137.109130859375,886800
2021-05-14,139.35000610351562,141.85000610351562,139.25999450683594,141.2100067138672,139.6407012939453,1098100
2021-05-17,140.8800048828125,143.52000427246094,140.5500030517578,142.75,141.16357421875,1433200
2021-05-18,143.27000427246094,144.0,141.9499969482422,142.02000427246094,140.44168090820312,1929100
2021-05-19,140.9199981689453,142.02999877929688,139.8300018310547,141.9199981689453,140.34278869628906,1792400
2021-05-20,141.9499969482422,142.6999969482422,139.17999267578125,139.3800048828125,137.83103942871094,1181400
2021-05-21,140.16000366210938,142.0,140.0,140.5399932861328,138.97811889648438,1308400
2021-05-24,141.52000427246094,142.47000122070312,140.63999938964844,141.86000061035156,140.28347778320312,1044900
2021-05-25,142.07000732421875,142.91000366210938,141.05999755859375,141.6199951171875,140.04612731933594,779000
2021-05-26,141.36000061035156,142.00999450683594,140.27000427246094,141.6999969482422,140.125244140625,984400
2021-05-27,142.36000061035156,143.25,141.82000732421875,142.83999633789062,141.2525634765625,3640000
2021-05-28,142.0399932861328,143.36000061035156,140.9600067138672,141.6699981689453,140.09556579589844,911100
2021-06-01,143.17999267578125,143.60000610351562,140.83999633789062,142.30999755859375,140.7284698486328,1973400
2021-06-02,143.0,144.64999389648438,142.0,143.6699981689453,142.07334899902344,1888600
2021-06-03,143.02999877929688,144.16000366210938,142.0,142.7100067138672,141.1240234375,1092600
2021-06-04,143.3300018310547,143.44000244140625,141.6999969482422,143.0,141.41079711914062,1415000
2021-06-07,143.44000244140625,144.50999450683594,142.24000549316406,143.17999267578125,141.5887908935547,696100
2021-06-08,143.25999450683594,144.99000549316406,142.6999969482422,144.80999755859375,143.20068359375,994200
2021-06-09,144.82000732421875,147.38999938964844,144.66000366210938,147.08999633789062,145.45533752441406,1137900
2021-06-10,148.02999877929688,148.1699981689453,147.05999755859375,147.75,146.10800170898438,1493800
2021-06-11,148.5,148.77000427246094,145.6300048828125,147.77999877929688,146.13766479492188,1835400
2021-06-14,147.5,148.00999450683594,146.58999633789062,147.77000427246094,146.12779235839844,1303500
2021-06-15,148.02999877929688,148.10000610351562,146.36000061035156,147.22999572753906,145.59378051757812,859000
2021-06-16,147.41000366210938,148.24000549316406,146.52999877929688,147.27000427246094,145.6333465576172,791300
2021-06-17,147.25,148.07000732421875,144.72000122070312,145.80999755859375,144.18955993652344,1412200
2021-06-18,143.77999877929688,145.6300048828125,143.60000610351562,144.86000061035156,143.2501220703125,1842600
2021-06-21,146.2899932861328,148.60000610351562,145.66000366210938,148.41000366210938,146.76068115234375,821000
2021-06-22,148.8800048828125,149.74000549316406,147.52999877929688,149.10000610351562,147.44300842285156,900300
2021-06-23,149.05999755859375,150.02999877929688,148.3800048828125,148.4499969482422,146.8002166748047,927100
2021-06-24,148.5,148.99000549316406,147.25999450683594,148.4199981689453,147.5358123779297,617900
2021-06-25,148.77999877929688,149.99000549316406,148.57000732421875,148.9600067138672,148.07260131835938,827100
2021-06-28,149.1300048828125,149.27999877929688,147.66000366210938,148.7899932861328,147.9036102294922,1014400
2021-06-29,148.9499969482422,150.02999877929688,148.22000122070312,148.75999450683594,147.873779296875,664500
2021-06-30,148.00999450683594,149.55999755859375,147.47999572753906,149.39999389648438,148.50997924804688,1462700
2021-07-01,149.8800048828125,150.16000366210938,149.14999389648438,149.38999938964844,148.50003051757812,871500
2021-07-02,149.4600067138672,150.07000732421875,148.36000061035156,149.99000549316406,149.09646606445312,955700
2021-07-06,149.60000610351562,149.99000549316406,147.25999450683594,147.91000366210938,147.0288543701172,1060100
2021-07-07,147.36000061035156,149.10000610351562,146.77000427246094,148.8000030517578,147.91355895996094,642500
2021-07-08,146.9499969482422,147.9499969482422,146.25,147.8000030517578,146.9195098876953,1406200
2021-07-09,149.47000122070312,149.6199951171875,147.05999755859375,147.6999969482422,146.82009887695312,1707900
2021-07-12,147.05999755859375,149.02999877929688,146.9199981689453,148.5800018310547,147.6948699951172,2216100
2021-07-13,148.61000061035156,148.61000061035156,144.52999877929688,145.4499969482422,144.58351135253906,1222700
2021-07-14,144.91000366210938,145.6199951171875,144.13999938964844,144.7100067138672,143.84793090820312,2025500
2021-07-15,144.77000427246094,145.6699981689453,143.35000610351562,144.0,143.14215087890625,1083200
2021-07-16,144.0399932861328,145.1699981689453,142.67999267578125,143.4199981689453,142.5655975341797,1343500
2021-07-19,142.5800018310547,142.91000366210938,139.6199951171875,140.11000061035156,139.27532958984375,2290300
2021-07-20,140.2899932861328,144.39999389648438,140.08999633789062,143.7899932861328,142.9333953857422,1260200
2021-07-21,144.39999389648438,145.27999877929688,143.61000061035156,144.97999572753906,144.11630249023438,656500
2021-07-22,144.72000122070312,146.50999450683594,144.10000610351562,146.0500030517578,145.179931640625,1298600
2021-07-23,146.8800048828125,148.47000122070312,145.77000427246094,148.3300018310547,147.44635009765625,582700
2021-07-26,148.33999633789062,149.1999969482422,147.91000366210938,148.8000030517578,147.91355895996094,692800
2021-07-27,148.00999450683594,149.27000427246094,147.24000549316406,149.16000366210938,148.2714080810547,1003600
2021-07-28,149.3800048828125,149.44000244140625,147.55999755859375,148.47000122070312,147.5855255126953,774200
2021-07-29,149.35000610351562,150.10000610351562,148.63999938964844,149.1300048828125,148.24159240722656,720400
2021-07-30,149.1300048828125,150.77000427246094,148.75,150.63999938964844,149.74258422851562,738000
2021-08-02,151.49000549316406,151.99000549316406,149.47000122070312,149.58999633789062,148.69883728027344,1063600
2021-08-03,149.0500030517578,150.67999267578125,148.35000610351562,150.11000061035156,149.2157440185547,981400
2021-08-04,149.0,150.02999877929688,147.77000427246094,147.7899932861328,146.90956115722656,2313500
2021-08-05,148.69000244140625,149.74000549316406,147.77999877929688,148.0800018310547,147.19784545898438,1045500
2021-08-06,148.0800018310547,151.60000610351562,147.17999267578125,151.05999755859375,150.1600799560547,1697900
2021-08-09,151.60000610351562,153.8300018310547,150.52999877929688,153.72999572753906,152.81417846679688,1632800
2021-08-10,154.25999450683594,156.5,153.7100067138672,156.35000610351562,155.4185791015625,1269300
2021-08-11,157.02999877929688,157.0800018310547,155.8800048828125,156.77999877929688,155.84600830078125,793500
2021-08-12,156.80999755859375,156.80999755859375,155.27000427246094,156.08999633789062,155.16012573242188,1197800
2021-08-13,156.38999938964844,157.05999755859375,155.60000610351562,156.75,155.81619262695312,555400
2021-08-16,156.5,156.5500030517578,154.75999450683594,155.55999755859375,154.63328552246094,1085700
2021-08-17,154.86000061035156,155.92999267578125,153.25999450683594,154.8300018310547,153.9076385498047,793300
2021-08-18,154.07000732421875,154.55999755859375,151.4199981689453,151.50999450683594,150.60740661621094,1048000
2021-08-19,150.33999633789062,151.35000610351562,149.27000427246094,149.39999389648438,148.50997924804688,1369000
2021-08-20,149.00999450683594,150.0,148.3800048828125,149.75999450683594,148.86782836914062,930000
2021-08-23,150.16000366210938,150.5500030517578,148.94000244140625,150.24000549316406,149.34498596191406,1088200
2021-08-24,150.9199981689453,152.07000732421875,150.1999969482422,151.2899932861328,150.3887176513672,1395700
2021-08-25,150.8699951171875,152.42999267578125,150.02000427246094,151.6699981689453,150.76644897460938,818300
2021-08-26,151.47999572753906,151.72999572753906,150.30999755859375,151.02999877929688,150.13026428222656,811400
2021-08-27,151.8000030517578,152.4199981689453,150.55999755859375,151.8300018310547,150.92550659179688,686800
2021-08-30,151.94000244140625,152.35000610351562,151.02999877929688,151.1999969482422,150.29925537109375,480400
2021-08-31,150.83999633789062,151.82000732421875,149.77000427246094,151.5,150.59747314453125,1122800
2021-09-01,151.49000549316406,151.67999267578125,150.05999755859375,150.4600067138672,149.5636749267578,640800
2021-09-02,151.02999877929688,151.97000122070312,150.38999938964844,151.42999267578125,150.5278778076172,583000
2021-09-03,151.0800018310547,152.3699951171875,149.6999969482422,150.91000366210938,150.010986328125,1210000
2021-09-07,150.0399932861328,150.83999633789062,148.27999877929688,150.07000732421875,149.17599487304688,926400
2021-09-08,149.85000610351562,151.1300048828125,148.8300018310547,151.02000427246094,150.12033081054688,800500
2021-09-09,150.32000732421875,152.27000427246094,150.25999450683594,150.83999633789062,149.94139099121094,1166100
2021-09-10,150.77999877929688,151.07000732421875,147.38999938964844,147.58999633789062,146.71075439453125,1062800
2021-09-13,148.94000244140625,149.0,145.8300018310547,147.58999633789062,146.71075439453125,2561600
2021-09-14,147.5399932861328,147.63999938964844,143.08999633789062,143.75,142.8936309814453,1550400
2021-09-15,143.85000610351562,145.19000244140625,143.41000366210938,144.30999755859375,143.45030212402344,814300
2021-09-16,144.02999877929688,144.8800048828125,142.9199981689453,143.1199951171875,142.2673797607422,748700
2021-09-17,141.4600067138672,142.02999877929688,134.66000366210938,135.2100067138672,134.40452575683594,4507400
2021-09-20,134.35000610351562,137.19000244140625,132.97000122070312,134.97000122070312,134.1659393310547,1720500
2021-09-21,135.11000061035156,135.72000122070312,131.39999389648438,132.5800018310547,131.79017639160156,1500300
2021-09-22,134.1300048828125,134.5,131.08999633789062,132.61000061035156,131.82000732421875,1815500
2021-09-23,132.86000061035156,134.91000366210938,132.85000610351562,132.88999938964844,132.88999938964844,1266900
2021-09-24,132.44000244140625,134.27999877929688,131.25,132.63999938964844,132.63999938964844,1504000
2021-09-27,132.52999877929688,134.25,131.35000610351562,131.58999633789062,131.58999633789062,1186500
2021-09-28,131.3000030517578,134.39999389648438,130.50999450683594,132.92999267578125,132.92999267578125,2185400
2021-09-29,133.00999450683594,135.2899932861328,132.6699981689453,134.0800018310547,134.0800018310547,1416200
2021-09-30,134.66000366210938,136.2899932861328,133.49000549316406,133.72000122070312,133.72000122070312,1711200
2021-10-01,137.50999450683594,143.75,135.67999267578125,141.10000610351562,141.10000610351562,4299100
2021-10-04,140.58999633789062,141.86000061035156,136.88999938964844,138.0,138.0,2185100
2021-10-05,138.0,138.8699951171875,135.17999267578125,135.47000122070312,135.47000122070312,1874700
2021-10-06,134.85000610351562,137.58999633789062,134.3800048828125,137.50999450683594,137.50999450683594,1012800
2021-10-07,138.77000427246094,139.6199951171875,137.6999969482422,138.25,138.25,805300
2021-10-08,137.8300018310547,139.66000366210938,137.8300018310547,138.0399932861328,138.0399932861328,660000
2021-10-11,138.80999755859375,140.74000549316406,138.11000061035156,140.0,140.0,1104200
2021-10-12,139.99000549316406,143.55999755859375,139.92999267578125,143.44000244140625,143.44000244140625,1265200
2021-10-13,143.41000366210938,144.47000122070312,141.75,144.35000610351562,144.35000610351562,1364800
2021-10-14,145.75,149.1199951171875,145.22999572753906,148.32000732421875,148.32000732421875,1215000
2021-10-15,149.1199951171875,149.1999969482422,147.3699951171875,147.5800018310547,147.5800018310547,982400
2021-10-18,146.52000427246094,147.41000366210938,145.16000366210938,145.52000427246094,145.52000427246094,935800
2021-10-19,146.1999969482422,147.6999969482422,145.00999450683594,147.00999450683594,147.00999450683594,759100
2021-10-20,146.80999755859375,146.80999755859375,144.52999877929688,145.77000427246094,145.77000427246094,668200
2021-10-21,145.24000549316406,145.99000549316406,144.64999389648438,145.85000610351562,145.85000610351562,687500
2021-10-22,146.2100067138672,146.36000061035156,145.0500030517578,145.32000732421875,145.32000732421875,581600
2021-10-25,146.0800018310547,146.49000549316406,145.3000030517578,146.33999633789062,146.33999633789062,1068400
2021-10-26,147.02000427246094,148.82000732421875,145.82000732421875,148.08999633789062,148.08999633789062,959200
2021-10-27,148.25999450683594,149.24000549316406,146.88999938964844,148.25999450683594,148.25999450683594,1549900
2021-10-28,148.6199951171875,150.1199951171875,148.14999389648438,148.47999572753906,148.47999572753906,929100
2021-10-29,147.67999267578125,148.75999450683594,146.25,147.4499969482422,147.4499969482422,936500
2021-11-01,147.50999450683594,147.97999572753906,144.0,144.0800018310547,144.0800018310547,900900
2021-11-02,143.97999572753906,145.6199951171875,143.8300018310547,144.39999389648438,144.39999389648438,1286800
2021-11-03,144.82000732421875,146.3800048828125,144.5399932861328,145.2899932861328,145.2899932861328,1801900
2021-11-04,145.2100067138672,145.3300018310547,141.27999877929688,141.8699951171875,141.8699951171875,1102500
2021-11-05,142.27000427246094,144.14999389648438,142.0399932861328,143.60000610351562,143.60000610351562,1201200
2021-11-08,144.22000122070312,147.55999755859375,143.9600067138672,147.52999877929688,147.52999877929688,2133900
2021-11-09,146.05999755859375,154.14999389648438,145.1699981689453,153.1199951171875,153.1199951171875,2856200
2021-11-10,153.55999755859375,154.47000122070312,150.8300018310547,151.1300048828125,151.1300048828125,1401000
2021-11-11,151.1999969482422,151.6999969482422,148.89999389648438,150.25,150.25,855200
2021-11-12,150.5500030517578,155.0,149.9199981689453,152.5800018310547,152.5800018310547,894400
2021-11-15,152.3800048828125,152.52000427246094,150.74000549316406,152.36000061035156,152.36000061035156,1448800
2021-11-16,152.72000122070312,154.02999877929688,152.02999877929688,152.9499969482422,152.9499969482422,970100
2021-11-17,152.6300048828125,153.17999267578125,150.8800048828125,152.8300018310547,152.8300018310547,1151900
2021-11-18,152.44000244140625,153.1300048828125,149.9499969482422,150.0500030517578,150.0500030517578,790100
2021-11-19,150.3699951171875,150.9199981689453,149.44000244140625,150.02999877929688,150.02999877929688,1015500
2021-11-22,150.4600067138672,151.9199981689453,149.27999877929688,149.27999877929688,149.27999877929688,626800
2021-11-23,149.02999877929688,149.35000610351562,146.64999389648438,147.5800018310547,147.5800018310547,883600
2021-11-24,146.63999938964844,148.02000427246094,146.60000610351562,147.47000122070312,147.47000122070312,557500
2021-11-26,144.47000122070312,145.6699981689453,143.6699981689453,144.57000732421875,144.57000732421875,711200
2021-11-29,145.3800048828125,147.92999267578125,144.60000610351562,147.19000244140625,147.19000244140625,1735500
2021-11-30,146.72999572753906,146.9199981689453,141.88999938964844,142.1699981689453,142.1699981689453,1812400
2021-12-01,144.0,146.58999633789062,141.47999572753906,141.5,141.5,1181200
2021-12-02,140.86000061035156,142.50999450683594,139.8699951171875,140.5,140.5,1712500
2021-12-03,140.47999572753906,142.42999267578125,138.61000061035156,140.77000427246094,140.77000427246094,1269000