Volt/voltron/data/MSI.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,144.13999938964844,144.22999572753906,140.8000030517578,141.72999572753906,139.1085662841797,1370000
2020-07-27,141.80999755859375,143.52999877929688,141.49000549316406,141.9600067138672,139.33432006835938,1077100
2020-07-28,140.67999267578125,141.5500030517578,135.77999877929688,136.8000030517578,134.26971435546875,1517100
2020-07-29,138.00999450683594,140.5500030517578,137.8000030517578,140.0399932861328,137.44981384277344,838200
2020-07-30,137.41000366210938,139.35000610351562,135.89999389648438,139.19000244140625,136.6155548095703,541200
2020-07-31,139.6999969482422,139.91000366210938,137.10000610351562,139.8000030517578,137.21426391601562,703300
2020-08-03,140.64999389648438,141.25,137.4600067138672,137.5399932861328,134.99607849121094,906000
2020-08-04,138.36000061035156,139.99000549316406,136.77000427246094,137.57000732421875,135.0255126953125,1211200
2020-08-05,138.35000610351562,139.52999877929688,137.44000244140625,138.3300018310547,135.7714385986328,1379900
2020-08-06,137.88999938964844,144.0500030517578,137.88999938964844,144.02999877929688,141.36602783203125,1994000
2020-08-07,147.7100067138672,151.99000549316406,141.9499969482422,144.25999450683594,141.5917510986328,2828900
2020-08-10,144.0,144.5,140.89999389648438,142.22000122070312,139.58949279785156,1472100
2020-08-11,142.16000366210938,143.52000427246094,140.2100067138672,142.8699951171875,140.2274627685547,1458900
2020-08-12,142.47000122070312,146.33999633789062,142.39999389648438,145.00999450683594,142.32789611816406,948000
2020-08-13,143.8000030517578,146.5,142.75,145.9600067138672,143.26031494140625,716100
2020-08-14,144.88999938964844,145.60000610351562,143.8300018310547,145.3699951171875,142.68124389648438,704500
2020-08-17,145.77000427246094,147.39999389648438,145.77000427246094,147.36000061035156,144.63441467285156,981900
2020-08-18,147.5800018310547,149.97999572753906,147.0800018310547,149.8000030517578,147.02931213378906,1377600
2020-08-19,150.0,151.49000549316406,149.52999877929688,150.4600067138672,147.6770782470703,1288400
2020-08-20,148.67999267578125,151.72000122070312,148.44000244140625,151.61000061035156,148.80580139160156,1069800
2020-08-21,151.14999389648438,152.0399932861328,150.3000030517578,151.9199981689453,149.11009216308594,794200
2020-08-24,151.47999572753906,153.99000549316406,151.47999572753906,153.97000122070312,151.12216186523438,905800
2020-08-25,154.44000244140625,155.30999755859375,153.9199981689453,154.77999877929688,151.91717529296875,654300
2020-08-26,155.3000030517578,155.3000030517578,152.66000366210938,153.3300018310547,150.49398803710938,835500
2020-08-27,154.25999450683594,154.35000610351562,151.35000610351562,151.80999755859375,149.0021209716797,1418700
2020-08-28,151.69000244140625,153.94000244140625,151.5500030517578,153.5800018310547,150.7393798828125,759500
2020-08-31,153.0399932861328,155.25,152.3300018310547,154.75,151.8877410888672,1411700
2020-09-01,154.27999877929688,154.2899932861328,152.6699981689453,153.77000427246094,150.92587280273438,964100
2020-09-02,154.0,157.97000122070312,153.52999877929688,157.08999633789062,154.1844482421875,902800
2020-09-03,156.50999450683594,157.22000122070312,152.10000610351562,153.52000427246094,150.6804962158203,1015400
2020-09-04,154.0399932861328,155.4600067138672,151.24000549316406,153.0399932861328,150.20936584472656,1361600
2020-09-08,151.14999389648438,154.0,150.32000732421875,152.49000549316406,149.66954040527344,1080200
2020-09-09,154.0800018310547,155.3699951171875,152.72999572753906,153.57000732421875,150.72958374023438,685500
2020-09-10,153.4600067138672,154.97999572753906,150.0500030517578,150.33999633789062,147.55929565429688,941300
2020-09-11,152.02999877929688,154.3000030517578,151.60000610351562,153.86000061035156,151.0142059326172,1232900
2020-09-14,153.82000732421875,157.0800018310547,153.82000732421875,156.0,153.75416564941406,1574900
2020-09-15,156.80999755859375,157.77000427246094,156.39999389648438,156.8000030517578,154.54266357421875,557600
2020-09-16,157.6999969482422,158.99000549316406,157.02999877929688,157.08999633789062,154.82847595214844,896600
2020-09-17,154.63999938964844,158.4499969482422,153.5399932861328,158.17999267578125,155.9027862548828,1382500
2020-09-18,157.02000427246094,158.30999755859375,155.72999572753906,157.30999755859375,155.04531860351562,1483000
2020-09-21,155.0399932861328,155.0399932861328,151.3300018310547,152.57000732421875,150.37356567382812,1382800
2020-09-22,153.1699981689453,157.38999938964844,152.38999938964844,157.27000427246094,155.0059051513672,893100
2020-09-23,157.13999938964844,157.88999938964844,152.11000061035156,152.1999969482422,150.00888061523438,1065800
2020-09-24,151.64999389648438,152.8699951171875,149.80999755859375,151.69000244140625,149.5062255859375,1041400
2020-09-25,150.6699981689453,154.5800018310547,150.14999389648438,154.0,151.78298950195312,624000
2020-09-28,155.86000061035156,158.38999938964844,155.25,156.6300048828125,154.37510681152344,1163300
2020-09-29,157.27999877929688,158.9600067138672,157.25999450683594,157.64999389648438,155.38040161132812,692400
2020-09-30,157.7100067138672,158.0399932861328,156.07000732421875,156.80999755859375,154.55250549316406,813800
2020-10-01,158.0,158.85000610351562,155.33999633789062,156.7899932861328,154.5327911376953,715500
2020-10-02,153.6999969482422,157.5800018310547,153.6999969482422,156.91000366210938,154.6510772705078,592800
2020-10-05,158.0,158.64999389648438,156.58999633789062,157.50999450683594,155.24244689941406,721400
2020-10-06,158.27000427246094,159.24000549316406,156.61000061035156,156.9600067138672,154.7003631591797,772300
2020-10-07,158.4600067138672,160.50999450683594,157.5399932861328,160.30999755859375,158.0021209716797,833100
2020-10-08,161.67999267578125,163.7100067138672,161.67999267578125,162.77000427246094,160.4267120361328,682900
2020-10-09,164.38999938964844,167.1699981689453,164.0,166.77999877929688,164.37899780273438,1274700
2020-10-12,167.52999877929688,168.83999633789062,166.00999450683594,168.3300018310547,165.90667724609375,653200
2020-10-13,167.86000061035156,169.67999267578125,165.57000732421875,166.24000549316406,163.8467559814453,954100
2020-10-14,167.38999938964844,168.7100067138672,166.25999450683594,166.9199981689453,164.5169677734375,436300
2020-10-15,165.89999389648438,174.94000244140625,165.88999938964844,171.58999633789062,169.11973571777344,1811200
2020-10-16,171.4199981689453,172.82000732421875,169.7899932861328,170.91000366210938,168.4495391845703,1126400
2020-10-19,171.4499969482422,173.36000061035156,169.7100067138672,170.16000366210938,167.7103271484375,728500
2020-10-20,170.14999389648438,171.60000610351562,168.7899932861328,168.89999389648438,166.4684600830078,893600
2020-10-21,170.44000244140625,171.80999755859375,169.4499969482422,170.49000549316406,168.0355682373047,530000
2020-10-22,170.8800048828125,171.47999572753906,168.85000610351562,169.05999755859375,166.62615966796875,727800
2020-10-23,173.17999267578125,176.9199981689453,171.7100067138672,174.77999877929688,172.26382446289062,1030300
2020-10-26,172.47999572753906,173.02999877929688,169.4199981689453,172.3000030517578,169.81951904296875,845400
2020-10-27,172.0399932861328,175.24000549316406,171.9199981689453,172.36000061035156,169.878662109375,854600
2020-10-28,169.13999938964844,170.4199981689453,164.35000610351562,164.49000549316406,162.12196350097656,1116900
2020-10-29,163.89999389648438,165.38999938964844,160.88999938964844,162.88999938964844,160.54498291015625,1145500
2020-10-30,160.5,161.82000732421875,156.3000030517578,158.05999755859375,155.7845001220703,1093300
2020-11-02,160.0,164.77000427246094,159.8800048828125,163.47000122070312,161.1166229248047,1089800
2020-11-03,165.66000366210938,169.27999877929688,165.41000366210938,166.0,163.61021423339844,968100
2020-11-04,166.22999572753906,166.3800048828125,160.19000244140625,160.3300018310547,158.02186584472656,1408200
2020-11-05,163.1300048828125,165.57000732421875,160.52000427246094,160.85000610351562,158.5343780517578,1098200
2020-11-06,162.27000427246094,165.7899932861328,161.1999969482422,164.47999572753906,162.1121063232422,992500
2020-11-09,171.94000244140625,175.7100067138672,169.9199981689453,170.25999450683594,167.8088836669922,1275400
2020-11-10,170.07000732421875,170.66000366210938,165.9600067138672,166.8000030517578,164.39869689941406,979800
2020-11-11,169.0399932861328,170.0,167.24000549316406,169.72999572753906,167.28651428222656,533600
2020-11-12,168.5800018310547,169.72999572753906,166.5,167.52999877929688,165.11819458007812,411100
2020-11-13,169.32000732421875,172.4199981689453,168.6999969482422,170.5,168.04544067382812,493100
2020-11-16,172.36000061035156,173.9199981689453,171.25,173.89999389648438,171.396484375,575600
2020-11-17,172.0800018310547,172.92999267578125,169.42999267578125,169.57000732421875,167.1288299560547,769900
2020-11-18,169.9499969482422,170.19000244140625,167.27999877929688,167.4499969482422,165.03933715820312,542800
2020-11-19,166.61000061035156,169.27999877929688,165.38999938964844,169.16000366210938,166.7247314453125,400800
2020-11-20,169.35000610351562,170.5800018310547,166.0,167.3000030517578,164.89149475097656,1254900
2020-11-23,168.08999633789062,169.80999755859375,166.17999267578125,169.3800048828125,166.9415740966797,654900
2020-11-24,170.9600067138672,172.5800018310547,170.47000122070312,171.8699951171875,169.3957061767578,858300
2020-11-25,172.0,175.41000366210938,171.3300018310547,172.1300048828125,169.65196228027344,1198300
2020-11-27,173.6300048828125,174.72999572753906,172.3800048828125,173.4600067138672,170.96282958984375,287600
2020-11-30,172.60000610351562,174.6300048828125,170.27000427246094,171.52999877929688,169.06060791015625,1513700
2020-12-01,172.77999877929688,173.44000244140625,169.77999877929688,170.5,168.04544067382812,1202100
2020-12-02,170.6300048828125,171.75,169.02000427246094,171.05999755859375,168.5973663330078,721700
2020-12-03,170.8300018310547,172.5500030517578,168.60000610351562,171.1199951171875,168.65650939941406,776100
2020-12-04,171.58999633789062,172.44000244140625,169.5,170.39999389648438,167.94686889648438,810300
2020-12-07,170.4499969482422,171.9600067138672,169.9199981689453,170.4600067138672,168.0060272216797,457500
2020-12-08,169.32000732421875,172.86000061035156,168.33999633789062,172.47999572753906,169.99693298339844,1262500
2020-12-09,173.44000244140625,175.1999969482422,172.08999633789062,172.89999389648438,170.41087341308594,566700
2020-12-10,173.05999755859375,174.2899932861328,170.64999389648438,171.86000061035156,169.38584899902344,846500
2020-12-11,170.5399932861328,171.30999755859375,166.92999267578125,168.39999389648438,165.9756622314453,2205800
2020-12-14,168.6999969482422,169.80999755859375,165.77000427246094,165.9199981689453,164.2237548828125,1903500
2020-12-15,167.02000427246094,168.8699951171875,166.3000030517578,168.02999877929688,166.3121795654297,1604000
2020-12-16,168.0800018310547,168.83999633789062,164.77000427246094,166.9199981689453,165.21353149414062,1559300
2020-12-17,167.6300048828125,170.38999938964844,166.86000061035156,169.64999389648438,167.91563415527344,1322700
2020-12-18,169.14999389648438,171.02999877929688,168.7100067138672,170.25999450683594,168.51939392089844,1989500
2020-12-21,167.52999877929688,168.36000061035156,163.16000366210938,165.22000122070312,163.53091430664062,954200
2020-12-22,165.05999755859375,167.8800048828125,164.77999877929688,167.4499969482422,165.7381134033203,717900
2020-12-23,168.0500030517578,170.33999633789062,167.9199981689453,168.61000061035156,166.88626098632812,633000
2020-12-24,169.0,169.19000244140625,167.3699951171875,168.47000122070312,166.7476806640625,239000
2020-12-28,169.9199981689453,170.44000244140625,167.8300018310547,169.41000366210938,167.67807006835938,615200
2020-12-29,170.5399932861328,170.6999969482422,166.3800048828125,166.94000244140625,165.2333221435547,461900
2020-12-30,167.50999450683594,168.86000061035156,166.88999938964844,166.97999572753906,165.27293395996094,561300
2020-12-31,166.67999267578125,170.1699981689453,166.50999450683594,170.05999755859375,168.32142639160156,485400
2021-01-04,170.63999938964844,171.19000244140625,165.60000610351562,167.5,165.78759765625,991100
2021-01-05,167.8800048828125,168.69000244140625,165.72999572753906,166.61000061035156,164.9066925048828,779100
2021-01-06,166.55999755859375,171.5500030517578,165.6999969482422,170.67999267578125,168.93508911132812,914600
2021-01-07,170.91000366210938,173.4600067138672,170.63999938964844,171.0800018310547,169.3310089111328,746500
2021-01-08,171.3000030517578,174.63999938964844,171.3000030517578,174.5500030517578,172.76553344726562,830300
2021-01-11,173.1699981689453,174.74000549316406,172.75,173.69000244140625,171.91433715820312,627300
2021-01-12,173.6300048828125,175.5399932861328,172.92999267578125,174.24000549316406,172.45870971679688,936200
2021-01-13,173.41000366210938,174.64999389648438,172.50999450683594,174.08999633789062,172.31021118164062,449000
2021-01-14,173.74000549316406,177.0,171.97000122070312,173.47000122070312,171.6965789794922,596900
2021-01-15,173.52999877929688,174.30999755859375,171.11000061035156,173.5500030517578,171.77574157714844,570200
2021-01-19,174.82000732421875,174.82000732421875,171.47999572753906,171.77000427246094,170.0139617919922,1419300
2021-01-20,171.6999969482422,173.2100067138672,170.52000427246094,172.9199981689453,171.15219116210938,610600
2021-01-21,172.72000122070312,173.08999633789062,170.47000122070312,172.2899932861328,170.52862548828125,680600
2021-01-22,172.07000732421875,174.11000061035156,170.8300018310547,173.7100067138672,171.93411254882812,452700
2021-01-25,174.6999969482422,175.1999969482422,172.6699981689453,173.72000122070312,171.9440155029297,503000
2021-01-26,173.6699981689453,174.0399932861328,170.3699951171875,172.5399932861328,170.77606201171875,460200
2021-01-27,171.16000366210938,174.9199981689453,170.22999572753906,171.5399932861328,169.7863006591797,642400
2021-01-28,171.64999389648438,172.8699951171875,169.67999267578125,169.8300018310547,168.09378051757812,861300
2021-01-29,170.9499969482422,173.11000061035156,167.07000732421875,167.5500030517578,165.83709716796875,995400
2021-02-01,168.6699981689453,175.67999267578125,168.6699981689453,174.60000610351562,172.81503295898438,872700
2021-02-02,175.36000061035156,179.8699951171875,174.7100067138672,178.77999877929688,176.95228576660156,888100
2021-02-03,178.9499969482422,180.69000244140625,177.1199951171875,179.4199981689453,177.5857391357422,646300
2021-02-04,179.9499969482422,182.8300018310547,179.02000427246094,182.2100067138672,180.34722900390625,1096700
2021-02-05,182.38999938964844,183.38999938964844,177.3800048828125,182.08999633789062,180.2284393310547,1023800
2021-02-08,182.60000610351562,183.89999389648438,181.11000061035156,182.5399932861328,180.67384338378906,919500
2021-02-09,182.85000610351562,183.92999267578125,181.3800048828125,183.1199951171875,181.24790954589844,701700
2021-02-10,184.0,184.39999389648438,182.52000427246094,183.32000732421875,181.44589233398438,654000
2021-02-11,183.97000122070312,183.97000122070312,181.02999877929688,181.7899932861328,179.9315185546875,690000
2021-02-12,181.75999450683594,182.74000549316406,180.0500030517578,181.07000732421875,179.21888732910156,721600
2021-02-16,182.0500030517578,184.39999389648438,180.49000549316406,183.35000610351562,181.47557067871094,689400
2021-02-17,182.44000244140625,183.14999389648438,181.0500030517578,181.7899932861328,179.9315185546875,454300
2021-02-18,181.24000549316406,183.3300018310547,180.52999877929688,182.9600067138672,181.08956909179688,589600
2021-02-19,183.8000030517578,184.8800048828125,182.5800018310547,182.75,180.88169860839844,579800
2021-02-22,181.49000549316406,182.58999633789062,180.4499969482422,180.5500030517578,178.70419311523438,759300
2021-02-23,181.25999450683594,181.25999450683594,177.2100067138672,178.5500030517578,176.72463989257812,577100
2021-02-24,178.5500030517578,182.47999572753906,178.5500030517578,181.0800018310547,179.22879028320312,644300
2021-02-25,181.0,181.6199951171875,179.52000427246094,180.52000427246094,178.6745147705078,594900
2021-02-26,181.0,181.41000366210938,175.47999572753906,175.47999572753906,173.68601989746094,958200
2021-03-01,176.72999572753906,182.9199981689453,176.36000061035156,182.4499969482422,180.58477783203125,778600
2021-03-02,182.1199951171875,182.64999389648438,179.7899932861328,179.83999633789062,178.00144958496094,947100
2021-03-03,179.5399932861328,180.19000244140625,177.52000427246094,178.3300018310547,176.5068817138672,581400
2021-03-04,178.83999633789062,179.1199951171875,173.7899932861328,174.91000366210938,173.12185668945312,939600
2021-03-05,177.08999633789062,179.6199951171875,175.1999969482422,178.8699951171875,177.04136657714844,671300
2021-03-08,178.72999572753906,182.92999267578125,178.00999450683594,179.2100067138672,177.37789916992188,565100
2021-03-09,179.61000061035156,180.42999267578125,176.75999450683594,177.02999877929688,175.22018432617188,697600
2021-03-10,178.72000122070312,179.22000122070312,176.0,177.75999450683594,175.9427032470703,825800
2021-03-11,178.32000732421875,180.52999877929688,177.72000122070312,178.52999877929688,176.704833984375,532800
2021-03-12,178.60000610351562,179.13999938964844,176.42999267578125,179.11000061035156,177.9867706298828,499800
2021-03-15,179.83999633789062,181.9199981689453,178.32000732421875,181.85000610351562,180.70957946777344,515500
2021-03-16,181.47000122070312,182.5399932861328,179.7899932861328,182.47999572753906,181.3356170654297,483800
2021-03-17,183.0,183.25,180.72999572753906,181.33999633789062,180.20277404785156,812100
2021-03-18,179.25,182.6300048828125,178.82000732421875,181.41000366210938,180.27232360839844,588200
2021-03-19,181.7899932861328,184.52000427246094,180.0800018310547,183.22000122070312,182.07098388671875,1306900
2021-03-22,183.22000122070312,186.6699981689453,182.97999572753906,185.7100067138672,184.5453643798828,1013000
2021-03-23,185.9499969482422,187.39999389648438,182.7100067138672,183.8800048828125,182.72683715820312,907100
2021-03-24,183.2100067138672,185.27000427246094,180.94000244140625,181.0399932861328,179.90464782714844,541700
2021-03-25,181.64999389648438,184.35000610351562,180.85000610351562,184.08999633789062,182.93551635742188,656100
2021-03-26,185.1300048828125,189.72999572753906,184.50999450683594,189.60000610351562,188.4109649658203,613100
2021-03-29,188.02999877929688,190.6199951171875,186.57000732421875,188.8800048828125,187.6954803466797,1577900
2021-03-30,188.35000610351562,188.9499969482422,185.88999938964844,186.61000061035156,185.43972778320312,495500
2021-03-31,187.39999389648438,189.47000122070312,186.61000061035156,188.0500030517578,186.87069702148438,680900
2021-04-01,188.3300018310547,189.4600067138672,187.0,188.36000061035156,187.17874145507812,582000
2021-04-05,189.8699951171875,192.83999633789062,188.75999450683594,191.33999633789062,190.14004516601562,780500
2021-04-06,189.8000030517578,190.38999938964844,187.80999755859375,188.6999969482422,187.51661682128906,634300
2021-04-07,189.36000061035156,191.72000122070312,188.5,189.92999267578125,188.7388916015625,617400
2021-04-08,190.22999572753906,190.7899932861328,188.47000122070312,190.4600067138672,189.2655792236328,598500
2021-04-09,190.80999755859375,191.27000427246094,189.4600067138672,191.05999755859375,189.86181640625,604200
2021-04-12,189.5800018310547,190.6699981689453,187.10000610351562,187.7899932861328,186.6123046875,771700
2021-04-13,187.17999267578125,188.8300018310547,185.6999969482422,188.49000549316406,187.3079376220703,698900
2021-04-14,188.80999755859375,188.80999755859375,185.80999755859375,187.35000610351562,186.1750946044922,693000
2021-04-15,187.4499969482422,189.64999389648438,186.97999572753906,188.1699981689453,186.9899444580078,580000
2021-04-16,189.5,189.5,187.8300018310547,188.60000610351562,187.41725158691406,601900
2021-04-19,189.11000061035156,189.11000061035156,187.16000366210938,187.66000366210938,186.48313903808594,572200
2021-04-20,186.07000732421875,186.82000732421875,184.66000366210938,185.27000427246094,184.10812377929688,593400
2021-04-21,185.8000030517578,187.3000030517578,185.22999572753906,186.47999572753906,185.31053161621094,681800
2021-04-22,185.9199981689453,188.49000549316406,185.02999877929688,187.42999267578125,186.2545623779297,513100
2021-04-23,188.88999938964844,190.83999633789062,187.27999877929688,189.97999572753906,188.78857421875,540600
2021-04-26,189.94000244140625,190.32000732421875,188.19000244140625,190.1999969482422,189.0072021484375,527900
2021-04-27,189.3800048828125,190.83999633789062,188.77000427246094,189.75,188.56002807617188,645200
2021-04-28,189.97999572753906,190.97000122070312,188.1300048828125,188.60000610351562,187.41725158691406,524800
2021-04-29,189.22000122070312,190.0500030517578,188.8699951171875,189.22999572753906,188.0432891845703,453500
2021-04-30,188.4499969482422,189.16000366210938,186.97000122070312,188.3000030517578,187.11912536621094,729400
2021-05-03,188.77999877929688,189.02999877929688,187.1300048828125,188.75999450683594,187.57623291015625,737100
2021-05-04,188.0399932861328,188.80999755859375,186.02000427246094,186.55999755859375,185.39002990722656,580400
2021-05-05,187.24000549316406,187.5500030517578,184.8699951171875,185.75999450683594,184.5950469970703,759100
2021-05-06,185.42999267578125,188.4499969482422,184.5500030517578,188.02999877929688,186.85081481933594,822400
2021-05-07,189.25999450683594,199.39999389648438,189.22999572753906,199.07000732421875,197.82159423828125,1440900
2021-05-10,199.94000244140625,203.17999267578125,199.2100067138672,200.41000366210938,199.15318298339844,1063700
2021-05-11,198.41000366210938,202.0500030517578,198.36000061035156,201.7100067138672,200.4450225830078,977000
2021-05-12,200.0800018310547,200.63999938964844,194.1999969482422,194.33999633789062,193.12124633789062,988400
2021-05-13,195.47999572753906,198.38999938964844,193.92999267578125,197.5399932861328,196.30116271972656,842100
2021-05-14,199.02999877929688,202.94000244140625,197.63999938964844,201.8800048828125,200.6139678955078,520500
2021-05-17,200.60000610351562,202.35000610351562,199.57000732421875,200.64999389648438,199.3916778564453,387600
2021-05-18,201.2899932861328,201.72999572753906,199.17999267578125,199.19000244140625,197.9408416748047,403400
2021-05-19,196.94000244140625,199.02999877929688,196.08999633789062,198.72999572753906,197.4837188720703,516200
2021-05-20,199.6300048828125,204.0,198.61000061035156,203.14999389648438,201.87599182128906,648000
2021-05-21,203.7100067138672,204.5500030517578,201.4199981689453,202.1199951171875,200.8524627685547,600100
2021-05-24,203.1699981689453,204.4199981689453,202.13999938964844,202.83999633789062,201.56793212890625,525800
2021-05-25,202.97999572753906,205.47000122070312,202.3699951171875,203.85000610351562,202.5716094970703,734000
2021-05-26,202.4199981689453,204.19000244140625,202.30999755859375,202.66000366210938,201.38906860351562,521900
2021-05-27,202.99000549316406,205.02999877929688,202.94000244140625,203.58999633789062,202.313232421875,939800
2021-05-28,204.60000610351562,206.0399932861328,204.0800018310547,205.30999755859375,204.02244567871094,692200
2021-06-01,206.22000122070312,206.5500030517578,203.19000244140625,205.13999938964844,203.853515625,548100
2021-06-02,208.6999969482422,210.66000366210938,206.3800048828125,207.58999633789062,206.28814697265625,701100
2021-06-03,206.8800048828125,210.5800018310547,206.17999267578125,209.85000610351562,208.5339813232422,1264100
2021-06-04,210.74000549316406,211.7100067138672,208.8300018310547,209.9499969482422,208.63336181640625,550100
2021-06-07,210.05999755859375,210.82000732421875,207.14999389648438,207.69000244140625,206.3875274658203,591000
2021-06-08,209.27000427246094,211.5,207.80999755859375,210.41000366210938,209.09046936035156,709900
2021-06-09,210.19000244140625,210.80999755859375,208.85000610351562,209.1199951171875,207.8085479736328,513200
2021-06-10,209.39999389648438,212.75999450683594,209.3800048828125,212.5800018310547,211.24685668945312,417200
2021-06-11,213.7100067138672,213.7100067138672,210.22000122070312,212.30999755859375,210.97854614257812,469100
2021-06-14,211.22999572753906,212.3000030517578,209.44000244140625,211.39999389648438,210.7791290283203,403600
2021-06-15,212.0,212.1300048828125,210.32000732421875,210.94000244140625,210.32049560546875,413700
2021-06-16,211.33999633789062,211.33999633789062,208.13999938964844,209.6999969482422,209.08412170410156,806600
2021-06-17,209.47999572753906,213.64999389648438,209.3699951171875,210.8800048828125,210.2606658935547,967000
2021-06-18,209.9199981689453,210.52000427246094,206.7100067138672,207.02999877929688,206.42196655273438,1033700
2021-06-21,208.52999877929688,212.63999938964844,207.3000030517578,211.30999755859375,210.6894073486328,746300
2021-06-22,212.63999938964844,214.7899932861328,211.00999450683594,213.9499969482422,213.32164001464844,1404400
2021-06-23,213.36000061035156,214.49000549316406,212.02999877929688,213.32000732421875,212.69351196289062,602700
2021-06-24,215.0,215.11000061035156,213.0800018310547,214.55999755859375,213.9298553466797,540300
2021-06-25,214.61000061035156,216.1199951171875,214.57000732421875,215.6199951171875,214.9867401123047,1103300
2021-06-28,216.10000610351562,216.17999267578125,214.5,215.11000061035156,214.47824096679688,534200
2021-06-29,215.27000427246094,217.22000122070312,215.1999969482422,217.00999450683594,216.37266540527344,515800
2021-06-30,216.85000610351562,217.86000061035156,216.00999450683594,216.85000610351562,216.213134765625,573900
2021-07-01,217.60000610351562,219.44000244140625,217.2899932861328,218.74000549316406,218.09759521484375,472000
2021-07-02,219.60000610351562,222.16000366210938,218.85000610351562,221.02000427246094,220.3708953857422,643100
2021-07-06,222.13999938964844,223.3800048828125,219.99000549316406,223.00999450683594,222.35504150390625,754900
2021-07-07,223.27999877929688,224.77999877929688,221.2100067138672,224.4499969482422,223.7908172607422,459300
2021-07-08,220.52999877929688,224.22999572753906,220.5,222.30999755859375,221.65708923339844,702200
2021-07-09,223.99000549316406,224.80999755859375,221.5800018310547,224.52000427246094,223.86061096191406,513100
2021-07-12,224.58999633789062,225.00999450683594,222.75999450683594,223.22999572753906,222.5743865966797,427400
2021-07-13,223.77999877929688,224.1999969482422,221.67999267578125,222.1999969482422,221.54742431640625,393000
2021-07-14,223.49000549316406,224.63999938964844,222.49000549316406,222.91000366210938,222.25534057617188,479900
2021-07-15,222.5800018310547,223.9499969482422,221.5,222.6300048828125,221.97616577148438,440800
2021-07-16,222.52000427246094,223.6300048828125,219.8000030517578,219.99000549316406,219.3439178466797,583100
2021-07-19,217.24000549316406,218.67999267578125,215.2899932861328,216.60000610351562,215.9638671875,578600
2021-07-20,217.82000732421875,219.5399932861328,217.0800018310547,218.5800018310547,217.93804931640625,727600
2021-07-21,219.4199981689453,219.67999267578125,217.63999938964844,219.4199981689453,218.7755889892578,485900
2021-07-22,218.66000366210938,220.14999389648438,217.5399932861328,220.1199951171875,219.47352600097656,419400
2021-07-23,221.52999877929688,222.2899932861328,219.88999938964844,221.6999969482422,221.04888916015625,453800
2021-07-26,221.33999633789062,222.8300018310547,220.72999572753906,222.6699981689453,222.0160369873047,451100
2021-07-27,221.39999389648438,222.57000732421875,219.57000732421875,221.64999389648438,220.9990234375,503300
2021-07-28,221.89999389648438,222.4499969482422,220.60000610351562,221.47999572753906,220.82952880859375,551500
2021-07-29,223.99000549316406,224.8000030517578,223.1699981689453,223.77999877929688,223.12277221679688,526800
2021-07-30,223.25999450683594,224.47000122070312,223.25999450683594,223.9199981689453,223.2623748779297,656100
2021-08-02,224.86000061035156,226.4199981689453,223.7100067138672,223.92999267578125,223.2723388671875,569000
2021-08-03,224.30999755859375,225.3000030517578,222.99000549316406,224.99000549316406,224.32923889160156,418700
2021-08-04,225.0,225.72000122070312,222.02000427246094,222.77000427246094,222.11575317382812,680500
2021-08-05,222.97000122070312,223.82000732421875,220.8300018310547,222.27000427246094,221.61721801757812,608100
2021-08-06,225.27000427246094,231.88999938964844,224.22000122070312,228.52000427246094,227.84886169433594,1252500
2021-08-09,228.52000427246094,231.2100067138672,227.88999938964844,228.1699981689453,227.49989318847656,719500
2021-08-10,228.27000427246094,230.42999267578125,228.27000427246094,229.72000122070312,229.0453338623047,605800
2021-08-11,230.6699981689453,230.6699981689453,226.77999877929688,227.14999389648438,226.48287963867188,557000
2021-08-12,227.1999969482422,230.57000732421875,226.75,230.5399932861328,229.8629150390625,852300
2021-08-13,231.3800048828125,233.11000061035156,230.8300018310547,233.02999877929688,232.34561157226562,616500
2021-08-16,232.5500030517578,235.02999877929688,231.77000427246094,234.89999389648438,234.21011352539062,576700
2021-08-17,233.89999389648438,234.85000610351562,233.2100067138672,234.41000366210938,233.7215576171875,578400
2021-08-18,234.05999755859375,235.66000366210938,232.80999755859375,233.91000366210938,233.22303771972656,649700
2021-08-19,231.8300018310547,238.97000122070312,231.8000030517578,237.41000366210938,236.71275329589844,874200
2021-08-20,237.25999450683594,240.02000427246094,236.4199981689453,240.0,239.29515075683594,1178800
2021-08-23,240.7100067138672,241.19000244140625,238.49000549316406,239.02999877929688,238.32798767089844,698300
2021-08-24,239.0,240.27000427246094,238.17999267578125,239.1199951171875,238.417724609375,585000
2021-08-25,239.89999389648438,242.58999633789062,239.36000061035156,241.3300018310547,240.62124633789062,874200
2021-08-26,241.72999572753906,243.5,240.42999267578125,243.0500030517578,242.33619689941406,481500
2021-08-27,244.07000732421875,244.5500030517578,242.0500030517578,242.80999755859375,242.09689331054688,748700
2021-08-30,243.00999450683594,244.7899932861328,242.82000732421875,244.55999755859375,243.8417510986328,382000
2021-08-31,244.89999389648438,244.89999389648438,242.41000366210938,244.22000122070312,243.50274658203125,1071700
2021-09-01,244.2100067138672,244.22000122070312,242.47000122070312,243.4600067138672,242.7449951171875,620200
2021-09-02,244.42999267578125,246.1199951171875,242.88999938964844,246.02999877929688,245.30743408203125,553000
2021-09-03,245.50999450683594,246.4199981689453,244.5800018310547,244.85000610351562,244.1309051513672,558300
2021-09-07,244.1300048828125,245.74000549316406,243.19000244140625,244.8699951171875,244.1508331298828,661800
2021-09-08,245.0500030517578,246.83999633789062,244.6699981689453,246.44000244140625,245.7162322998047,403500
2021-09-09,246.75,246.97000122070312,243.7100067138672,244.0,243.2834014892578,967300
2021-09-10,245.52000427246094,245.52000427246094,242.49000549316406,242.67999267578125,241.96726989746094,623600
2021-09-13,244.0,244.5399932861328,240.47999572753906,241.75,241.04000854492188,845100
2021-09-14,242.0399932861328,242.1300048828125,238.8699951171875,240.80999755859375,240.80999755859375,803200
2021-09-15,240.83999633789062,244.6999969482422,239.39999389648438,243.97000122070312,243.97000122070312,1120600
2021-09-16,244.82000732421875,244.97999572753906,241.22999572753906,242.32000732421875,242.32000732421875,458200
2021-09-17,240.67999267578125,242.41000366210938,236.55999755859375,237.4199981689453,237.4199981689453,1458700
2021-09-20,234.50999450683594,235.97000122070312,232.22000122070312,234.25,234.25,671700
2021-09-21,235.82000732421875,236.6999969482422,233.32000732421875,235.52999877929688,235.52999877929688,734400
2021-09-22,237.4499969482422,241.11000061035156,236.82000732421875,239.14999389648438,239.14999389648438,897400
2021-09-23,240.08999633789062,243.07000732421875,240.02000427246094,240.2100067138672,240.2100067138672,445100
2021-09-24,239.6300048828125,241.8699951171875,239.11000061035156,240.77000427246094,240.77000427246094,636400
2021-09-27,240.74000549316406,240.94000244140625,238.30999755859375,238.86000061035156,238.86000061035156,469500
2021-09-28,237.47999572753906,237.47999572753906,233.3000030517578,233.6699981689453,233.6699981689453,716600
2021-09-29,234.39999389648438,237.14999389648438,234.11000061035156,235.66000366210938,235.66000366210938,589200
2021-09-30,236.72000122070312,238.14999389648438,232.30999755859375,232.32000732421875,232.32000732421875,632500
2021-10-01,233.75,235.69000244140625,230.39999389648438,234.30999755859375,234.30999755859375,563400
2021-10-04,232.88999938964844,233.9600067138672,229.92999267578125,231.47000122070312,231.47000122070312,588100
2021-10-05,232.3300018310547,234.72999572753906,230.44000244140625,232.27000427246094,232.27000427246094,646300
2021-10-06,230.92999267578125,233.83999633789062,228.61000061035156,233.75999450683594,233.75999450683594,769000
2021-10-07,235.3300018310547,239.2100067138672,234.97999572753906,236.85000610351562,236.85000610351562,565200
2021-10-08,237.5,237.97000122070312,235.97999572753906,236.75999450683594,236.75999450683594,407100
2021-10-11,236.39999389648438,237.5500030517578,235.41000366210938,235.66000366210938,235.66000366210938,348000
2021-10-12,236.17999267578125,239.9499969482422,235.25999450683594,239.32000732421875,239.32000732421875,602300
2021-10-13,239.9199981689453,241.4199981689453,239.64999389648438,241.3000030517578,241.3000030517578,671600
2021-10-14,243.60000610351562,246.3300018310547,242.61000061035156,245.11000061035156,245.11000061035156,663700
2021-10-15,246.91000366210938,248.39999389648438,239.3800048828125,239.8300018310547,239.8300018310547,882400
2021-10-18,239.0,243.24000549316406,238.36000061035156,243.07000732421875,243.07000732421875,675100
2021-10-19,243.94000244140625,246.4199981689453,243.55999755859375,245.1300048828125,245.1300048828125,444500
2021-10-20,246.0,247.0800018310547,244.77000427246094,246.42999267578125,246.42999267578125,439500
2021-10-21,247.38999938964844,249.75,246.8300018310547,248.3000030517578,248.3000030517578,472100
2021-10-22,248.69000244140625,250.36000061035156,248.2899932861328,249.52999877929688,249.52999877929688,285500
2021-10-25,249.0,249.61000061035156,245.6300048828125,245.91000366210938,245.91000366210938,531800
2021-10-26,246.97999572753906,248.55999755859375,245.55999755859375,245.8000030517578,245.8000030517578,387400
2021-10-27,246.86000061035156,251.4499969482422,246.86000061035156,250.0500030517578,250.0500030517578,820600
2021-10-28,246.60000610351562,249.74000549316406,246.60000610351562,248.1300048828125,248.1300048828125,645900
2021-10-29,247.08999633789062,249.50999450683594,246.0,248.58999633789062,248.58999633789062,830100
2021-11-01,248.1699981689453,248.1699981689453,244.5800018310547,245.02999877929688,245.02999877929688,486500
2021-11-02,246.00999450683594,252.0800018310547,246.00999450683594,251.50999450683594,251.50999450683594,918900
2021-11-03,251.6199951171875,253.02999877929688,248.8300018310547,252.6699981689453,252.6699981689453,505800
2021-11-04,252.4600067138672,254.6999969482422,250.07000732421875,251.41000366210938,251.41000366210938,595200
2021-11-05,252.2100067138672,253.00999450683594,244.42999267578125,247.44000244140625,247.44000244140625,932300
2021-11-08,249.47000122070312,250.19000244140625,243.33999633789062,249.27999877929688,249.27999877929688,657200
2021-11-09,250.49000549316406,253.19000244140625,248.5399932861328,249.42999267578125,249.42999267578125,748600
2021-11-10,248.4499969482422,251.77999877929688,243.05999755859375,247.0500030517578,247.0500030517578,459900
2021-11-11,249.05999755859375,249.92999267578125,247.02999877929688,247.83999633789062,247.83999633789062,427400
2021-11-12,248.6199951171875,252.5500030517578,248.1699981689453,251.44000244140625,251.44000244140625,851700
2021-11-15,251.14999389648438,252.77000427246094,250.52999877929688,251.25,251.25,475200
2021-11-16,251.4600067138672,254.6699981689453,251.27999877929688,254.0500030517578,254.0500030517578,502500
2021-11-17,255.0,255.0,250.74000549316406,252.0399932861328,252.0399932861328,559500
2021-11-18,252.42999267578125,257.2900085449219,250.97000122070312,257.25,257.25,782300
2021-11-19,258.29998779296875,258.7799987792969,252.72999572753906,253.11000061035156,253.11000061035156,639000
2021-11-22,253.80999755859375,258.45001220703125,253.55999755859375,255.6199951171875,255.6199951171875,789700
2021-11-23,255.97999572753906,259.2099914550781,253.72000122070312,257.1099853515625,257.1099853515625,578700
2021-11-24,256.1700134277344,261.8500061035156,256.1700134277344,261.2900085449219,261.2900085449219,996800
2021-11-26,257.9700012207031,260.9700012207031,252.83999633789062,253.5800018310547,253.5800018310547,549200
2021-11-29,256.6300048828125,262.4200134277344,254.22000122070312,259.5,259.5,879200
2021-11-30,258.2200012207031,258.94000244140625,252.66000366210938,253.17999267578125,253.17999267578125,1747200
2021-12-01,256.57000732421875,258.17999267578125,245.55999755859375,245.9499969482422,245.9499969482422,1065900
2021-12-02,246.05999755859375,254.66000366210938,246.05999755859375,252.52000427246094,252.52000427246094,878600
2021-12-03,253.11000061035156,256.0,245.6699981689453,248.0,248.0,775500