Volt/voltron/data/NFLX.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-27,484.510009765625,496.9200134277344,482.30999755859375,495.6499938964844,495.6499938964844,7863100
2020-07-28,496.0199890136719,497.7900085449219,487.760009765625,488.510009765625,488.510009765625,5986700
2020-07-29,492.25,494.9200134277344,484.1300048828125,484.4800109863281,484.4800109863281,6611800
2020-07-30,480.7099914550781,488.3500061035156,477.510009765625,485.79998779296875,485.79998779296875,6608600
2020-07-31,488.2900085449219,494.79998779296875,484.5,488.8800048828125,488.8800048828125,5916300
2020-08-03,490.8599853515625,503.0899963378906,490.2300109863281,498.6199951171875,498.6199951171875,5873100
2020-08-04,498.6499938964844,510.44000244140625,498.6499938964844,509.6400146484375,509.6400146484375,5608000
2020-08-05,508.67999267578125,510.1000061035156,501.20001220703125,502.1099853515625,502.1099853515625,4308200
2020-08-06,504.1099853515625,510.82000732421875,498.70001220703125,509.0799865722656,509.0799865722656,3725900
2020-08-07,505.45001220703125,508.2900085449219,486.67999267578125,494.7300109863281,494.7300109863281,5910300
2020-08-10,493.3500061035156,497.4599914550781,478.6300048828125,483.3800048828125,483.3800048828125,4691200
2020-08-11,479.75,480.9200134277344,466.54998779296875,466.92999267578125,466.92999267578125,7329200
2020-08-12,471.3399963378906,482.489990234375,470.17999267578125,475.4700012207031,475.4700012207031,5439200
2020-08-13,478.3999938964844,484.45001220703125,476.45001220703125,481.3299865722656,481.3299865722656,3008900
2020-08-14,482.82000732421875,488.3299865722656,480.2099914550781,482.67999267578125,482.67999267578125,2943500
2020-08-17,484.19000244140625,486.239990234375,479.1000061035156,482.3500061035156,482.3500061035156,2423500
2020-08-18,484.3500061035156,495.29998779296875,482.79998779296875,491.8699951171875,491.8699951171875,3505500
2020-08-19,493.92999267578125,494.5,483.5,484.5299987792969,484.5299987792969,3156200
2020-08-20,484.69000244140625,498.94000244140625,483.8900146484375,497.8999938964844,497.8999938964844,5132500
2020-08-21,496.4599914550781,498.1300048828125,490.0,492.30999755859375,492.30999755859375,3921300
2020-08-24,495.44000244140625,501.0,483.1600036621094,488.80999755859375,488.80999755859375,4762200
2020-08-25,488.19000244140625,492.4700012207031,485.0899963378906,490.5799865722656,490.5799865722656,5727700
2020-08-26,492.5,549.0399780273438,492.0799865722656,547.530029296875,547.530029296875,20373700
2020-08-27,537.780029296875,541.0,521.25,526.27001953125,526.27001953125,9062900
2020-08-28,532.0,539.0,522.0,523.8900146484375,523.8900146484375,4417500
2020-08-31,521.1599731445312,531.989990234375,517.5800170898438,529.5599975585938,529.5599975585938,4941400
2020-09-01,532.5999755859375,557.3900146484375,532.4500122070312,556.5499877929688,556.5499877929688,9572700
2020-09-02,553.780029296875,556.5,537.3699951171875,552.8400268554688,552.8400268554688,5886900
2020-09-03,545.0,554.0,521.3200073242188,525.75,525.75,9071100
2020-09-04,520.1799926757812,527.3599853515625,485.9800109863281,516.0499877929688,516.0499877929688,8270100
2020-09-08,498.3999938964844,522.0,495.0,507.0199890136719,507.0199890136719,5572700
2020-09-09,519.2100219726562,520.0,492.57000732421875,500.19000244140625,500.19000244140625,6848100
2020-09-10,503.3500061035156,506.2900085449219,478.8399963378906,480.6700134277344,480.6700134277344,6240200
2020-09-11,486.489990234375,493.7300109863281,476.80999755859375,482.0299987792969,482.0299987792969,5035200
2020-09-14,480.6199951171875,488.989990234375,471.29998779296875,476.260009765625,476.260009765625,7359100
2020-09-15,484.0,497.4700012207031,481.6300048828125,495.989990234375,495.989990234375,5337000
2020-09-16,499.989990234375,504.6600036621094,483.30999755859375,483.8599853515625,483.8599853515625,4394900
2020-09-17,475.1600036621094,478.3999938964844,463.2699890136719,470.20001220703125,470.20001220703125,5379300
2020-09-18,472.510009765625,479.3999938964844,458.6000061035156,469.9599914550781,469.9599914550781,6717700
2020-09-21,467.69000244140625,487.7799987792969,466.32000732421875,487.3500061035156,487.3500061035156,5457500
2020-09-22,489.010009765625,491.82000732421875,479.260009765625,491.1700134277344,491.1700134277344,3482300
2020-09-23,491.0400085449219,491.0400085449219,469.0,470.6099853515625,470.6099853515625,3726400
2020-09-24,470.5299987792969,477.0,467.82000732421875,473.0799865722656,473.0799865722656,3727200
2020-09-25,474.3900146484375,484.8699951171875,468.0299987792969,482.8800048828125,482.8800048828125,3769400
2020-09-28,489.1099853515625,492.0,477.8800048828125,490.6499938964844,490.6499938964844,4773500
2020-09-29,489.5,496.2900085449219,486.5299987792969,493.4800109863281,493.4800109863281,3541500
2020-09-30,492.57000732421875,504.6300048828125,489.2699890136719,500.0299987792969,500.0299987792969,4634100
2020-10-01,506.0299987792969,529.5499877929688,503.6000061035156,527.510009765625,527.510009765625,8153700
2020-10-02,516.4299926757812,526.3699951171875,502.70001220703125,503.05999755859375,503.05999755859375,6071200
2020-10-05,506.79998779296875,520.989990234375,501.70001220703125,520.6500244140625,520.6500244140625,4088100
2020-10-06,518.719970703125,521.8200073242188,504.1600036621094,505.8699951171875,505.8699951171875,4199000
2020-10-07,518.0,536.489990234375,515.8200073242188,534.6599731445312,534.6599731445312,7988700
2020-10-08,533.47998046875,535.0,524.1500244140625,531.7899780273438,531.7899780273438,5386500
2020-10-09,537.8300170898438,544.280029296875,535.0,539.4400024414062,539.4400024414062,4781300
2020-10-12,548.8099975585938,551.8099975585938,538.239990234375,539.8099975585938,539.8099975585938,5391100
2020-10-13,540.5599975585938,557.6500244140625,537.2000122070312,554.0900268554688,554.0900268554688,5602500
2020-10-14,562.6099853515625,572.489990234375,541.0,541.4500122070312,541.4500122070312,9499000
2020-10-15,545.52001953125,551.219970703125,535.0999755859375,541.9400024414062,541.9400024414062,5113100
2020-10-16,549.5,554.3300170898438,530.030029296875,530.7899780273438,530.7899780273438,6347400
2020-10-19,537.0700073242188,541.7999877929688,525.3800048828125,530.719970703125,530.719970703125,7567500
2020-10-20,528.1400146484375,533.780029296875,522.260009765625,525.4199829101562,525.4199829101562,10047200
2020-10-21,501.0299987792969,506.8500061035156,488.25,489.04998779296875,489.04998779296875,17405700
2020-10-22,494.69000244140625,495.1400146484375,482.0,485.2300109863281,485.2300109863281,6997900
2020-10-23,488.1099853515625,490.05999755859375,481.3500061035156,488.2799987792969,488.2799987792969,4927900
2020-10-26,487.0299987792969,496.82000732421875,478.8999938964844,488.239990234375,488.239990234375,6186100
2020-10-27,490.010009765625,490.489990234375,482.92999267578125,488.92999267578125,488.92999267578125,3627200
2020-10-28,486.3599853515625,494.0,483.2799987792969,486.239990234375,486.239990234375,5992700
2020-10-29,488.5,513.9000244140625,479.3399963378906,504.2099914550781,504.2099914550781,11120700
2020-10-30,502.010009765625,505.8800048828125,472.2099914550781,475.739990234375,475.739990234375,7807900
2020-11-02,478.8699951171875,486.29998779296875,475.0,484.1199951171875,484.1199951171875,4408200
2020-11-03,484.92999267578125,495.30999755859375,478.760009765625,487.2200012207031,487.2200012207031,3690200
2020-11-04,495.3599853515625,507.7300109863281,493.9800109863281,496.95001220703125,496.95001220703125,5137300
2020-11-05,506.55999755859375,518.72998046875,503.45001220703125,513.760009765625,513.760009765625,5372800
2020-11-06,515.0,515.2100219726562,502.510009765625,514.72998046875,514.72998046875,4236300
2020-11-09,485.5400085449219,495.8500061035156,467.260009765625,470.5,470.5,10419700
2020-11-10,470.95001220703125,484.6000061035156,463.4100036621094,480.239990234375,480.239990234375,8306100
2020-11-11,483.0,491.67999267578125,478.260009765625,490.760009765625,490.760009765625,5460500
2020-11-12,491.0,496.5199890136719,480.42999267578125,486.7699890136719,486.7699890136719,5063700
2020-11-13,486.7699890136719,488.94000244140625,477.79998779296875,482.8399963378906,482.8399963378906,3002700
2020-11-16,480.0,485.5799865722656,477.29998779296875,479.1000061035156,479.1000061035156,3953600
2020-11-17,480.1199951171875,487.510009765625,478.8500061035156,480.6300048828125,480.6300048828125,3698100
2020-11-18,481.95001220703125,488.6099853515625,477.7200012207031,481.7900085449219,481.7900085449219,3629200
2020-11-19,482.0,487.79998779296875,480.4700012207031,484.6700134277344,484.6700134277344,2254700
2020-11-20,485.2200012207031,494.760009765625,481.57000732421875,488.239990234375,488.239990234375,4253400
2020-11-23,490.4599914550781,491.1499938964844,475.8399963378906,476.6199951171875,476.6199951171875,5416600
2020-11-24,478.8399963378906,484.04998779296875,475.8900146484375,482.8800048828125,482.8800048828125,3550500
2020-11-25,485.1300048828125,486.8999938964844,478.9200134277344,485.0,485.0,3598600
2020-11-27,486.5799865722656,493.25,481.8500061035156,491.3599853515625,491.3599853515625,2805800
2020-11-30,490.0799865722656,492.54998779296875,481.2699890136719,490.70001220703125,490.70001220703125,3530900
2020-12-01,492.3399963378906,509.4700012207031,491.9800109863281,504.5799865722656,504.5799865722656,5052700
2020-12-02,501.6199951171875,506.79998779296875,493.5,503.3800048828125,503.3800048828125,3028400
2020-12-03,502.989990234375,508.7699890136719,496.0400085449219,497.5199890136719,497.5199890136719,2826100
2020-12-04,497.5,504.5,493.6400146484375,498.30999755859375,498.30999755859375,3666200
2020-12-07,500.010009765625,517.760009765625,497.7699890136719,515.780029296875,515.780029296875,4289300
2020-12-08,517.9000244140625,521.489990234375,505.54998779296875,512.6599731445312,512.6599731445312,4229000
2020-12-09,510.5299987792969,514.5,491.2900085449219,493.6000061035156,493.6000061035156,4178800
2020-12-10,494.55999755859375,503.7699890136719,492.9100036621094,501.0899963378906,501.0899963378906,3018200
2020-12-11,495.0,503.3399963378906,494.8500061035156,503.2200012207031,503.2200012207031,3210900
2020-12-14,505.44000244140625,524.1599731445312,501.17999267578125,522.4199829101562,522.4199829101562,5770400
2020-12-15,518.5,524.7000122070312,513.5599975585938,519.780029296875,519.780029296875,3394900
2020-12-16,520.1099853515625,527.3800048828125,517.6900024414062,524.8300170898438,524.8300170898438,3682400
2020-12-17,529.0,535.489990234375,526.4400024414062,532.9000244140625,532.9000244140625,3193400
2020-12-18,533.2000122070312,536.3699951171875,526.02001953125,534.4500122070312,534.4500122070312,4502700
2020-12-21,530.0499877929688,532.6199951171875,521.1500244140625,528.9099731445312,528.9099731445312,3894000
2020-12-22,527.6900024414062,530.4000244140625,520.5,527.3300170898438,527.3300170898438,1906600
2020-12-23,524.760009765625,526.3200073242188,514.2000122070312,514.47998046875,514.47998046875,2393200
2020-12-24,515.1199951171875,519.3499755859375,512.2100219726562,513.969970703125,513.969970703125,1144000
2020-12-28,516.4299926757812,523.6599731445312,507.1300048828125,519.1199951171875,519.1199951171875,2891900
2020-12-29,519.9000244140625,536.5499877929688,515.47998046875,530.8699951171875,530.8699951171875,4022400
2020-12-30,530.1300048828125,533.260009765625,523.6900024414062,524.5900268554688,524.5900268554688,1876300
2020-12-31,525.530029296875,545.5,523.1500244140625,540.72998046875,540.72998046875,5392300
2021-01-04,539.0,540.7999877929688,515.0900268554688,522.8599853515625,522.8599853515625,4444400
2021-01-05,521.5499877929688,526.780029296875,515.8900146484375,520.7999877929688,520.7999877929688,3133900
2021-01-06,511.9700012207031,513.0999755859375,499.5,500.489990234375,500.489990234375,5346200
2021-01-07,508.2799987792969,516.4400024414062,506.4200134277344,508.8900146484375,508.8900146484375,3686400
2021-01-08,511.30999755859375,513.239990234375,504.510009765625,510.3999938964844,510.3999938964844,2973900
2021-01-11,507.8399963378906,510.7300109863281,497.95001220703125,499.1000061035156,499.1000061035156,3806200
2021-01-12,500.0,501.0899963378906,485.6700134277344,494.25,494.25,5990400
2021-01-13,495.5,512.3499755859375,493.010009765625,507.7900085449219,507.7900085449219,5032100
2021-01-14,507.3500061035156,514.5,499.5799865722656,500.8599853515625,500.8599853515625,4177400
2021-01-15,500.0,506.32000732421875,495.1000061035156,497.9800109863281,497.9800109863281,5895800
2021-01-19,501.0,509.25,493.5400085449219,501.7699890136719,501.7699890136719,12315800
2021-01-20,565.4199829101562,593.2899780273438,556.8599853515625,586.3400268554688,586.3400268554688,32637500
2021-01-21,582.4500122070312,588.75,570.4000244140625,579.8400268554688,579.8400268554688,11802100
2021-01-22,582.0999755859375,583.989990234375,564.3499755859375,565.1699829101562,565.1699829101562,7550800
2021-01-25,567.0,569.75,548.6500244140625,556.780029296875,556.780029296875,7207300
2021-01-26,554.72998046875,567.989990234375,554.0599975585938,561.9299926757812,561.9299926757812,5023800
2021-01-27,550.7100219726562,556.4199829101562,515.72998046875,523.280029296875,523.280029296875,8670300
2021-01-28,535.8800048828125,553.1500244140625,530.739990234375,538.5999755859375,538.5999755859375,5969000
2021-01-29,538.0,541.0,530.1799926757812,532.3900146484375,532.3900146484375,4325300
2021-02-01,536.7899780273438,545.0599975585938,531.72998046875,539.0399780273438,539.0399780273438,3547500
2021-02-02,542.010009765625,555.47998046875,538.9299926757812,548.1599731445312,548.1599731445312,3767600
2021-02-03,550.1699829101562,550.47998046875,538.239990234375,539.4500122070312,539.4500122070312,3172300
2021-02-04,539.8099975585938,559.47998046875,537.510009765625,552.1599731445312,552.1599731445312,5164500
2021-02-05,552.260009765625,554.4400024414062,545.47998046875,550.7899780273438,550.7899780273438,2376200
2021-02-08,555.0,555.0,543.7000122070312,547.9199829101562,547.9199829101562,2791700
2021-02-09,546.0,566.0,543.0,559.0700073242188,559.0700073242188,3703500
2021-02-10,562.5,566.6500244140625,553.4600219726562,563.5900268554688,563.5900268554688,3991300
2021-02-11,564.4400024414062,565.9299926757812,554.219970703125,557.5900268554688,557.5900268554688,2730600
2021-02-12,556.9400024414062,561.25,550.8499755859375,556.52001953125,556.52001953125,2197100
2021-02-16,557.2899780273438,563.6300048828125,552.72998046875,557.280029296875,557.280029296875,2624100
2021-02-17,550.989990234375,555.25,543.030029296875,551.3400268554688,551.3400268554688,2069600
2021-02-18,549.0,550.0,538.22998046875,548.219970703125,548.219970703125,2456200
2021-02-19,548.0,548.989990234375,538.8099975585938,540.219970703125,540.219970703125,2841500
2021-02-22,534.989990234375,541.7899780273438,530.7899780273438,533.780029296875,533.780029296875,3078600
2021-02-23,525.0,548.5399780273438,518.280029296875,546.1500244140625,546.1500244140625,4136500
2021-02-24,539.7999877929688,556.8499755859375,539.0700073242188,553.4099731445312,553.4099731445312,3245000
2021-02-25,550.27001953125,556.47998046875,535.75,546.7000122070312,546.7000122070312,4252900
2021-02-26,546.510009765625,553.0900268554688,538.0,538.8499755859375,538.8499755859375,3755600
2021-03-01,545.5700073242188,552.1400146484375,542.0,550.6400146484375,550.6400146484375,3041400
2021-03-02,553.3400268554688,556.989990234375,546.02001953125,547.8200073242188,547.8200073242188,3042200
2021-03-03,545.9299926757812,548.010009765625,517.8099975585938,520.7000122070312,520.7000122070312,5362400
2021-03-04,521.5,531.5,507.67999267578125,511.2900085449219,511.2900085449219,5034800
2021-03-05,511.9800109863281,517.760009765625,498.7900085449219,516.3900146484375,516.3900146484375,5070000
2021-03-08,514.4600219726562,518.8400268554688,492.8500061035156,493.3299865722656,493.3299865722656,3981800
2021-03-09,507.30999755859375,513.1099853515625,503.82000732421875,506.44000244140625,506.44000244140625,3470000
2021-03-10,513.5,518.969970703125,504.25,504.5400085449219,504.5400085449219,3771500
2021-03-11,512.2000122070312,530.239990234375,510.7099914550781,523.0599975585938,523.0599975585938,4714500
2021-03-12,512.5,526.510009765625,506.5899963378906,518.02001953125,518.02001953125,3981700
2021-03-15,516.3200073242188,520.72998046875,508.0299987792969,520.25,520.25,3484300
2021-03-16,524.469970703125,533.4199829101562,523.2100219726562,524.030029296875,524.030029296875,3238900
2021-03-17,522.0,528.3699951171875,514.2999877929688,524.4400024414062,524.4400024414062,2817400
2021-03-18,516.4000244140625,517.9000244140625,503.8500061035156,504.7900085449219,504.7900085449219,4094500
2021-03-19,504.9599914550781,513.1900024414062,501.6300048828125,512.1799926757812,512.1799926757812,4386400
2021-03-22,509.1300048828125,529.3099975585938,509.1300048828125,523.1099853515625,523.1099853515625,3360600
2021-03-23,529.8699951171875,543.1199951171875,529.4000244140625,535.0900268554688,535.0900268554688,5583500
2021-03-24,533.780029296875,534.4199829101562,520.0,520.8099975585938,520.8099975585938,4102200
2021-03-25,516.989990234375,518.530029296875,497.0,502.8599853515625,502.8599853515625,4926800
2021-03-26,502.82000732421875,508.7200012207031,496.67999267578125,508.04998779296875,508.04998779296875,3467800
2021-03-29,505.6600036621094,518.0,504.3999938964844,513.9500122070312,513.9500122070312,3330000
2021-03-30,510.510009765625,514.4099731445312,506.9100036621094,513.3900146484375,513.3900146484375,2418100
2021-03-31,515.6699829101562,528.1300048828125,515.4400024414062,521.6599731445312,521.6599731445312,3503100
2021-04-01,529.9299926757812,540.5,527.030029296875,539.4199829101562,539.4199829101562,3938600
2021-04-05,540.010009765625,542.8499755859375,529.22998046875,540.6699829101562,540.6699829101562,3355900
2021-04-06,544.8099975585938,554.1699829101562,543.2999877929688,544.530029296875,544.530029296875,3474200
2021-04-07,543.5,549.6400146484375,541.4500122070312,546.989990234375,546.989990234375,2151300
2021-04-08,551.1300048828125,556.9000244140625,547.5700073242188,554.5800170898438,554.5800170898438,4309800
2021-04-09,552.6900024414062,556.9000244140625,547.1099853515625,555.3099975585938,555.3099975585938,2894000
2021-04-12,551.0499877929688,557.97998046875,549.5800170898438,552.780029296875,552.780029296875,2944100
2021-04-13,557.0,559.75,550.2999877929688,553.72998046875,553.72998046875,2720300
2021-04-14,554.8699951171875,554.8699951171875,538.530029296875,540.02001953125,540.02001953125,3740300
2021-04-15,544.1699829101562,553.489990234375,542.6599731445312,549.219970703125,549.219970703125,3139100
2021-04-16,550.5399780273438,551.97998046875,539.510009765625,546.5399780273438,546.5399780273438,3209100
2021-04-19,546.9000244140625,556.4400024414062,545.530029296875,554.4400024414062,554.4400024414062,4288700
2021-04-20,554.4199829101562,563.5599975585938,546.2999877929688,549.5700073242188,549.5700073242188,11257600
2021-04-21,508.0,515.4600219726562,503.6000061035156,508.8999938964844,508.8999938964844,22897400
2021-04-22,513.8200073242188,513.9600219726562,500.54998779296875,508.7799987792969,508.7799987792969,9061100
2021-04-23,509.010009765625,509.70001220703125,500.70001220703125,505.54998779296875,505.54998779296875,7307700
2021-04-26,506.760009765625,510.4800109863281,503.0,510.29998779296875,510.29998779296875,4388800
2021-04-27,512.6199951171875,512.989990234375,504.5799865722656,505.54998779296875,505.54998779296875,3761300
2021-04-28,505.20001220703125,508.3999938964844,503.3399963378906,506.5199890136719,506.5199890136719,3193000
2021-04-29,507.6000061035156,509.2900085449219,499.0,509.0,509.0,5127800
2021-04-30,505.0,514.5499877929688,505.0,513.469970703125,513.469970703125,4413200
2021-05-03,512.6500244140625,518.9500122070312,505.20001220703125,509.1099853515625,509.1099853515625,4091900
2021-05-04,510.7799987792969,511.6300048828125,496.7900085449219,503.17999267578125,503.17999267578125,4349500
2021-05-05,504.989990234375,507.7799987792969,494.6300048828125,496.0799865722656,496.0799865722656,3129400
2021-05-06,495.989990234375,499.54998779296875,491.3699951171875,499.54998779296875,499.54998779296875,3783700
2021-05-07,504.6199951171875,508.54998779296875,501.1199951171875,503.8399963378906,503.8399963378906,3132800
2021-05-10,502.0,503.1499938964844,486.1099853515625,486.69000244140625,486.69000244140625,5131600
2021-05-11,479.75,497.989990234375,478.6300048828125,495.0799865722656,495.0799865722656,4401000
2021-05-12,486.8299865722656,493.5400085449219,482.70001220703125,484.9800109863281,484.9800109863281,4121500
2021-05-13,489.1300048828125,490.7799987792969,482.7099914550781,486.6600036621094,486.6600036621094,2712500
2021-05-14,487.8599853515625,494.8500061035156,486.5899963378906,493.3699951171875,493.3699951171875,2882500
2021-05-17,485.5899963378906,492.7099914550781,482.80999755859375,488.94000244140625,488.94000244140625,2705200
2021-05-18,488.3999938964844,493.4800109863281,486.19000244140625,486.2799987792969,486.2799987792969,2350500
2021-05-19,481.6300048828125,488.57000732421875,478.5400085449219,487.70001220703125,487.70001220703125,3349900
2021-05-20,489.54998779296875,502.70001220703125,488.9800109863281,501.6700134277344,501.6700134277344,3721200
2021-05-21,503.1199951171875,505.3999938964844,497.260009765625,497.8900146484375,497.8900146484375,3322900
2021-05-24,501.04998779296875,504.25,499.510009765625,502.8999938964844,502.8999938964844,2412600
2021-05-25,506.0,506.3699951171875,499.2200012207031,501.3399963378906,501.3399963378906,2699500
2021-05-26,502.3399963378906,504.1400146484375,500.5,502.3599853515625,502.3599853515625,2465300
2021-05-27,501.79998779296875,505.1000061035156,498.5400085449219,503.8599853515625,503.8599853515625,3253800
2021-05-28,504.3999938964844,511.760009765625,502.5299987792969,502.80999755859375,502.80999755859375,2910300
2021-06-01,504.010009765625,505.4100036621094,497.739990234375,499.0799865722656,499.0799865722656,2482600
2021-06-02,499.82000732421875,503.2200012207031,495.82000732421875,499.239990234375,499.239990234375,2269000
2021-06-03,495.19000244140625,496.6600036621094,487.25,489.42999267578125,489.42999267578125,3887400
2021-06-04,492.0,501.8599853515625,490.95001220703125,494.739990234375,494.739990234375,3160500
2021-06-07,492.9200134277344,496.70001220703125,490.54998779296875,494.6600036621094,494.6600036621094,2791900
2021-06-08,497.0,498.82000732421875,489.3699951171875,492.3900146484375,492.3900146484375,2374000
2021-06-09,494.5,496.0899963378906,484.6499938964844,485.80999755859375,485.80999755859375,3055000
2021-06-10,487.1700134277344,490.2099914550781,482.1400146484375,487.2699890136719,487.2699890136719,4382900
2021-06-11,490.0,491.4100036621094,487.7799987792969,488.7699890136719,488.7699890136719,3124000
2021-06-14,489.67999267578125,503.5,486.9100036621094,499.8900146484375,499.8900146484375,4400200
2021-06-15,501.2300109863281,501.2300109863281,490.3999938964844,491.8999938964844,491.8999938964844,3104100
2021-06-16,495.0,496.4599914550781,486.2799987792969,492.4100036621094,492.4100036621094,3533200
2021-06-17,490.25,501.79998779296875,490.1499938964844,498.3399963378906,498.3399963378906,3198300
2021-06-18,496.3999938964844,504.489990234375,495.239990234375,500.7699890136719,500.7699890136719,5197600
2021-06-21,501.6400146484375,502.04998779296875,492.2799987792969,497.0,497.0,5277300
2021-06-22,498.5400085449219,513.5499877929688,495.79998779296875,508.82000732421875,508.82000732421875,5809300
2021-06-23,508.4800109863281,516.6300048828125,508.20001220703125,512.739990234375,512.739990234375,3944800
2021-06-24,517.9600219726562,520.9600219726562,514.4000244140625,518.0599975585938,518.0599975585938,3361200
2021-06-25,528.8400268554688,533.0599975585938,525.0,527.0700073242188,527.0700073242188,5299100
2021-06-28,528.1199951171875,533.9400024414062,524.5599975585938,533.030029296875,533.030029296875,2820200
2021-06-29,533.5499877929688,536.1300048828125,528.5700073242188,533.5,533.5,2314600
2021-06-30,534.0599975585938,534.3800048828125,526.8200073242188,528.2100219726562,528.2100219726562,2773400
2021-07-01,525.719970703125,537.0399780273438,525.719970703125,533.5399780273438,533.5399780273438,2805400
2021-07-02,535.5,538.5399780273438,529.3900146484375,533.97998046875,533.97998046875,1975500
2021-07-06,533.0,542.8599853515625,533.0,541.6400146484375,541.6400146484375,2775100
2021-07-07,544.239990234375,544.6400146484375,531.6599731445312,535.9600219726562,535.9600219726562,2722500
2021-07-08,530.9299926757812,535.5,529.0900268554688,530.760009765625,530.760009765625,3269000
2021-07-09,531.0,538.260009765625,528.5800170898438,535.97998046875,535.97998046875,2777200
2021-07-12,540.2999877929688,540.6500244140625,532.9199829101562,537.3099975585938,537.3099975585938,1780700
2021-07-13,535.760009765625,545.3300170898438,535.760009765625,540.6799926757812,540.6799926757812,2751600
2021-07-14,541.010009765625,554.0999755859375,541.010009765625,547.9500122070312,547.9500122070312,4659500
2021-07-15,553.969970703125,557.5399780273438,538.2000122070312,542.9500122070312,542.9500122070312,5713900
2021-07-16,541.8099975585938,544.0599975585938,527.0499877929688,530.3099975585938,530.3099975585938,3442100
2021-07-19,526.0499877929688,534.9099731445312,522.239990234375,532.280029296875,532.280029296875,3885800
2021-07-20,526.0700073242188,536.6400146484375,520.2999877929688,531.0499877929688,531.0499877929688,6930400
2021-07-21,526.1300048828125,530.989990234375,505.6099853515625,513.6300048828125,513.6300048828125,11906800
2021-07-22,510.2099914550781,513.6799926757812,507.0,511.7699890136719,511.7699890136719,4328100
2021-07-23,512.1599731445312,517.4099731445312,504.6600036621094,515.4099731445312,515.4099731445312,3820500
2021-07-26,514.3800048828125,521.1300048828125,509.010009765625,516.489990234375,516.489990234375,2254500
2021-07-27,518.0800170898438,521.9500122070312,512.0499877929688,518.9099731445312,518.9099731445312,2759000
2021-07-28,521.8200073242188,524.469970703125,516.97998046875,519.2999877929688,519.2999877929688,2390500
2021-07-29,519.9600219726562,520.780029296875,513.7899780273438,514.25,514.25,1736000
2021-07-30,512.6900024414062,519.7899780273438,510.9599914550781,517.5700073242188,517.5700073242188,2534900
2021-08-02,519.0,519.8499755859375,510.510009765625,515.1500244140625,515.1500244140625,2096600
2021-08-03,514.3900146484375,515.6300048828125,505.3699951171875,510.82000732421875,510.82000732421875,2579400
2021-08-04,513.0,517.97998046875,510.3699951171875,517.3499755859375,517.3499755859375,2039400
2021-08-05,517.1300048828125,525.4099731445312,514.02001953125,524.8900146484375,524.8900146484375,2556700
2021-08-06,524.0,526.8400268554688,519.3900146484375,520.5499877929688,520.5499877929688,1919400
2021-08-09,521.1500244140625,522.6699829101562,517.989990234375,519.969970703125,519.969970703125,1367800
2021-08-10,520.0,520.7899780273438,512.969970703125,515.8400268554688,515.8400268554688,1960500
2021-08-11,517.0,519.5700073242188,509.7699890136719,512.4000244140625,512.4000244140625,1673900
2021-08-12,511.8599853515625,513.0,507.20001220703125,510.7200012207031,510.7200012207031,1685700
2021-08-13,512.6400146484375,521.4400024414062,511.510009765625,515.9199829101562,515.9199829101562,2176300
2021-08-16,515.239990234375,523.3800048828125,512.2999877929688,517.9199829101562,517.9199829101562,2032800
2021-08-17,515.469970703125,520.7899780273438,514.2000122070312,518.9099731445312,518.9099731445312,2309800
2021-08-18,520.0,526.3800048828125,518.6500244140625,521.8699951171875,521.8699951171875,2582000
2021-08-19,522.739990234375,548.3900146484375,521.8699951171875,543.7100219726562,543.7100219726562,7497300
2021-08-20,545.0900268554688,551.3900146484375,539.0999755859375,546.8800048828125,546.8800048828125,3774300
2021-08-23,545.97998046875,555.5499877929688,543.739990234375,553.3300170898438,553.3300170898438,2602000
2021-08-24,551.47998046875,555.3099975585938,549.27001953125,553.4099731445312,553.4099731445312,2109500
2021-08-25,550.1599731445312,552.8400268554688,545.4500122070312,547.5800170898438,547.5800170898438,2065600
2021-08-26,546.1599731445312,552.5999755859375,545.9000244140625,550.1199951171875,550.1199951171875,1595500
2021-08-27,551.5999755859375,564.1699829101562,549.25,558.9199829101562,558.9199829101562,3251100
2021-08-30,557.25,567.1599731445312,556.4500122070312,566.1799926757812,566.1799926757812,2434800
2021-08-31,566.1199951171875,569.47998046875,561.6099853515625,569.1900024414062,569.1900024414062,2431900
2021-09-01,569.0,591.0,569.0,582.0700073242188,582.0700073242188,5626200
2021-09-02,583.6799926757812,598.760009765625,583.6799926757812,588.5499877929688,588.5499877929688,6179900
2021-09-03,585.7999877929688,591.8800048828125,583.1400146484375,590.530029296875,590.530029296875,2681200
2021-09-07,594.6900024414062,613.8499755859375,593.989990234375,606.7100219726562,606.7100219726562,5821400
2021-09-08,603.8400268554688,615.5999755859375,595.7100219726562,606.0499877929688,606.0499877929688,5424500
2021-09-09,606.469970703125,609.4400024414062,596.5499877929688,597.5399780273438,597.5399780273438,2954200
2021-09-10,598.1599731445312,609.4500122070312,593.6699829101562,598.719970703125,598.719970703125,3948000
2021-09-13,598.5700073242188,598.5700073242188,582.780029296875,589.2899780273438,589.2899780273438,3062900
2021-09-14,584.8900146484375,587.280029296875,575.5599975585938,577.760009765625,577.760009765625,3457000
2021-09-15,578.1699829101562,584.6199951171875,575.3699951171875,582.8699951171875,582.8699951171875,2755600
2021-09-16,584.2999877929688,587.47998046875,577.719970703125,586.5,586.5,1832000
2021-09-17,587.8499755859375,590.280029296875,580.8499755859375,589.3499755859375,589.3499755859375,4145100
2021-09-20,586.7899780273438,591.530029296875,568.0800170898438,575.4299926757812,575.4299926757812,3732200
2021-09-21,578.3099975585938,581.8800048828125,569.3699951171875,573.1400146484375,573.1400146484375,2250900
2021-09-22,579.6900024414062,595.6500244140625,579.6900024414062,590.6500244140625,590.6500244140625,4021800
2021-09-23,590.7899780273438,599.3200073242188,589.1300048828125,593.260009765625,593.260009765625,2526200
2021-09-24,592.5,592.97998046875,583.6400146484375,592.3900146484375,592.3900146484375,2126200
2021-09-27,587.9500122070312,593.5800170898438,576.9299926757812,592.6400146484375,592.6400146484375,2504700
2021-09-28,589.0,599.5399780273438,580.1599731445312,583.8499755859375,583.8499755859375,4431100
2021-09-29,589.010009765625,609.8800048828125,588.010009765625,599.0599975585938,599.0599975585938,6221000
2021-09-30,608.0499877929688,619.0,608.0499877929688,610.3400268554688,610.3400268554688,6612600
2021-10-01,604.239990234375,614.989990234375,597.510009765625,613.1500244140625,613.1500244140625,4090800
2021-10-04,613.3900146484375,626.1300048828125,594.6799926757812,603.3499755859375,603.3499755859375,4995900
2021-10-05,606.9400024414062,640.3900146484375,606.8900146484375,634.8099975585938,634.8099975585938,9534300
2021-10-06,628.1799926757812,639.8699951171875,626.3599853515625,639.0999755859375,639.0999755859375,4580400
2021-10-07,642.22998046875,646.8400268554688,630.4500122070312,631.8499755859375,631.8499755859375,3556900
2021-10-08,634.1699829101562,643.7999877929688,630.8599853515625,632.6599731445312,632.6599731445312,3271100
2021-10-11,633.2000122070312,639.4199829101562,626.780029296875,627.0399780273438,627.0399780273438,2862500
2021-10-12,633.02001953125,637.6599731445312,621.989990234375,624.9400024414062,624.9400024414062,3227300
2021-10-13,632.1799926757812,632.1799926757812,622.0999755859375,629.760009765625,629.760009765625,2420300
2021-10-14,632.22998046875,636.8800048828125,626.7899780273438,633.7999877929688,633.7999877929688,2671700
2021-10-15,638.0,639.4199829101562,625.1599731445312,628.2899780273438,628.2899780273438,4114400
2021-10-18,632.0999755859375,638.4099731445312,620.5900268554688,637.969970703125,637.969970703125,4669100
2021-10-19,636.969970703125,641.0,632.2999877929688,639.0,639.0,7633100
2021-10-20,625.5700073242188,637.4000244140625,617.1500244140625,625.1400146484375,625.1400146484375,10622000
2021-10-21,628.8900146484375,654.010009765625,628.6500244140625,653.1599731445312,653.1599731445312,8437100
2021-10-22,651.8099975585938,665.4600219726562,651.8099975585938,664.780029296875,664.780029296875,6186000
2021-10-25,663.739990234375,675.8800048828125,657.0700073242188,671.6599731445312,671.6599731445312,3833500
2021-10-26,673.760009765625,676.489990234375,662.77001953125,668.52001953125,668.52001953125,2904800
2021-10-27,669.0,671.4099731445312,661.8499755859375,662.9199829101562,662.9199829101562,2276900
2021-10-28,670.9500122070312,676.7999877929688,668.030029296875,674.0499877929688,674.0499877929688,2859400
2021-10-29,673.0599975585938,690.969970703125,671.239990234375,690.3099975585938,690.3099975585938,3817500
2021-11-01,689.0599975585938,689.969970703125,676.5399780273438,681.1699829101562,681.1699829101562,3110900
2021-11-02,683.1099853515625,687.6799926757812,673.8200073242188,677.719970703125,677.719970703125,3888600
2021-11-03,677.27001953125,689.3900146484375,677.27001953125,688.2899780273438,688.2899780273438,2334900
2021-11-04,685.8900146484375,685.9400024414062,665.5,668.4000244140625,668.4000244140625,4865000
2021-11-05,663.969970703125,665.6400146484375,645.010009765625,645.719970703125,645.719970703125,5277400
2021-11-08,650.2899780273438,656.0,643.7899780273438,651.4500122070312,651.4500122070312,2887500
2021-11-09,653.7000122070312,660.5,650.52001953125,655.989990234375,655.989990234375,2415600
2021-11-10,653.010009765625,660.3300170898438,642.1099853515625,646.9099731445312,646.9099731445312,2405800
2021-11-11,650.239990234375,665.8200073242188,649.7100219726562,657.5800170898438,657.5800170898438,2868300
2021-11-12,660.010009765625,683.3400268554688,653.8200073242188,682.6099853515625,682.6099853515625,4192700
2021-11-15,681.239990234375,685.260009765625,671.489990234375,679.3300170898438,679.3300170898438,2872200
2021-11-16,678.27001953125,688.3599853515625,676.9000244140625,687.4000244140625,687.4000244140625,2077400
2021-11-17,690.0,700.989990234375,686.0900268554688,691.6900024414062,691.6900024414062,2732800
2021-11-18,691.6099853515625,691.739990234375,679.739990234375,682.02001953125,682.02001953125,2012900
2021-11-19,692.3499755859375,694.1599731445312,675.0,678.7999877929688,678.7999877929688,2613700
2021-11-22,676.02001953125,679.47998046875,656.469970703125,659.2000122070312,659.2000122070312,2764400
2021-11-23,658.1799926757812,666.4299926757812,646.0499877929688,654.0599975585938,654.0599975585938,2320200
2021-11-24,658.010009765625,661.4400024414062,651.0999755859375,658.2899780273438,658.2899780273438,1867300
2021-11-26,675.0,676.4099731445312,660.6699829101562,665.6400146484375,665.6400146484375,2872500
2021-11-29,663.2000122070312,667.989990234375,658.2899780273438,663.8400268554688,663.8400268554688,2529400
2021-11-30,668.2000122070312,675.3800048828125,640.010009765625,641.9000244140625,641.9000244140625,5608900
2021-12-01,649.47998046875,654.52001953125,617.0700073242188,617.77001953125,617.77001953125,3882800
2021-12-02,617.0999755859375,625.3599853515625,612.8800048828125,616.469970703125,616.469970703125,3331100
2021-12-03,622.75,625.5,594.0,602.1300048828125,602.1300048828125,4825200
2021-12-06,606.010009765625,617.2899780273438,601.0,612.6900024414062,612.6900024414062,3075700
2021-12-07,619.8300170898438,628.8900146484375,611.4000244140625,625.5800170898438,625.5800170898438,3125200