Volt/voltron/data/ODFL.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,184.50999450683594,186.8800048828125,181.7100067138672,182.24000549316406,181.66860961914062,885700
2020-07-27,182.5,186.0800018310547,182.02000427246094,185.2899932861328,184.70904541015625,1049400
2020-07-28,185.36000061035156,186.25999450683594,182.0399932861328,182.39999389648438,181.82809448242188,687600
2020-07-29,183.47999572753906,186.17999267578125,182.11000061035156,182.32000732421875,181.74835205078125,1250300
2020-07-30,180.77000427246094,181.5,176.99000549316406,180.2100067138672,179.6449737548828,1081100
2020-07-31,184.41000366210938,184.97999572753906,178.55999755859375,182.82000732421875,182.24679565429688,764400
2020-08-03,183.14999389648438,186.44000244140625,181.75,182.4199981689453,181.84803771972656,599400
2020-08-04,182.52000427246094,185.1699981689453,182.0,185.00999450683594,184.42990112304688,635900
2020-08-05,185.14999389648438,186.72999572753906,182.61000061035156,185.39999389648438,184.81869506835938,591700
2020-08-06,185.9199981689453,187.97999572753906,185.38999938964844,187.19000244140625,186.60308837890625,565200
2020-08-07,187.0399932861328,189.36000061035156,184.91000366210938,185.97999572753906,185.39688110351562,630800
2020-08-10,186.47000122070312,187.64999389648438,184.75999450683594,186.97999572753906,186.39373779296875,686000
2020-08-11,187.85000610351562,190.27999877929688,187.2100067138672,187.9499969482422,187.36070251464844,734800
2020-08-12,189.5,195.47999572753906,189.4199981689453,192.35000610351562,191.7469024658203,972200
2020-08-13,191.0,194.60000610351562,190.74000549316406,192.5,191.8964385986328,690400
2020-08-14,193.5,194.92999267578125,190.91000366210938,191.55999755859375,190.95936584472656,457600
2020-08-17,191.86000061035156,193.94000244140625,191.86000061035156,193.27000427246094,192.66404724121094,679700
2020-08-18,194.08999633789062,196.61000061035156,193.77000427246094,195.39999389648438,194.78732299804688,1052800
2020-08-19,196.86000061035156,197.44000244140625,195.69000244140625,195.99000549316406,195.37550354003906,707100
2020-08-20,194.36000061035156,197.55999755859375,193.67999267578125,195.82000732421875,195.20603942871094,529600
2020-08-21,196.25999450683594,198.0800018310547,195.07000732421875,197.25,196.6315460205078,741400
2020-08-24,199.8000030517578,200.9499969482422,197.57000732421875,198.8300018310547,198.20660400390625,425500
2020-08-25,193.02999877929688,197.86000061035156,192.88999938964844,197.6699981689453,197.05023193359375,602600
2020-08-26,197.9199981689453,199.64999389648438,196.27999877929688,199.0,198.37606811523438,405700
2020-08-27,199.5399932861328,200.6199951171875,196.61000061035156,199.07000732421875,198.4458465576172,817600
2020-08-28,201.33999633789062,201.5,198.60000610351562,200.32000732421875,199.69192504882812,557700
2020-08-31,203.67999267578125,204.44000244140625,201.52999877929688,202.17999267578125,201.54608154296875,889500
2020-09-01,202.1699981689453,204.97000122070312,200.3699951171875,204.1300048828125,203.64105224609375,626500
2020-09-02,206.52999877929688,207.44000244140625,202.6999969482422,203.61000061035156,203.12229919433594,789600
2020-09-03,201.63999938964844,202.3699951171875,195.17999267578125,198.72000122070312,198.24400329589844,850800
2020-09-04,200.75999450683594,200.88999938964844,190.60000610351562,196.25999450683594,195.78990173339844,871100
2020-09-08,195.6199951171875,197.4600067138672,192.3000030517578,194.27999877929688,193.8146514892578,1147300
2020-09-09,196.02000427246094,201.72000122070312,196.02000427246094,199.0399932861328,198.563232421875,1165800
2020-09-10,199.16000366210938,199.50999450683594,193.02999877929688,194.57000732421875,194.1039581298828,688000
2020-09-11,195.1999969482422,197.83999633789062,193.25999450683594,195.63999938964844,195.17138671875,680800
2020-09-14,197.08999633789062,197.6999969482422,192.07000732421875,193.14999389648438,192.68734741210938,799300
2020-09-15,193.74000549316406,198.0,192.4600067138672,197.4600067138672,196.98704528808594,1216400
2020-09-16,198.6999969482422,198.75,189.7899932861328,190.0800018310547,189.6247100830078,955900
2020-09-17,187.08999633789062,192.24000549316406,185.14999389648438,190.5,190.043701171875,812900
2020-09-18,190.41000366210938,190.41000366210938,182.11000061035156,184.07000732421875,183.62911987304688,1600200
2020-09-21,181.99000549316406,182.49000549316406,176.35000610351562,178.61000061035156,178.1821746826172,1793600
2020-09-22,179.00999450683594,182.1699981689453,176.33999633789062,180.72000122070312,180.28712463378906,1281200
2020-09-23,180.80999755859375,185.4499969482422,180.0500030517578,182.17999267578125,181.74362182617188,1075000
2020-09-24,181.10000610351562,185.72999572753906,180.32000732421875,183.92999267578125,183.48944091796875,1153300
2020-09-25,182.22000122070312,185.16000366210938,181.0800018310547,182.41000366210938,181.97308349609375,779000
2020-09-28,184.60000610351562,187.7899932861328,184.4600067138672,187.35000610351562,186.90126037597656,793900
2020-09-29,186.2100067138672,188.2899932861328,184.89999389648438,185.11000061035156,184.66661071777344,1310700
2020-09-30,186.0,187.0,179.82000732421875,180.9199981689453,180.4866485595703,1006400
2020-10-01,182.4499969482422,184.91000366210938,180.5,182.77000427246094,182.3322296142578,927400
2020-10-02,180.69000244140625,187.16000366210938,180.69000244140625,184.55999755859375,184.11793518066406,595200
2020-10-05,185.13999938964844,189.57000732421875,185.13999938964844,188.4600067138672,188.0085906982422,707400
2020-10-06,188.8800048828125,192.17999267578125,185.9600067138672,189.11000061035156,188.65704345703125,764600
2020-10-07,190.9199981689453,194.13999938964844,190.02999877929688,192.92999267578125,192.46786499023438,758000
2020-10-08,194.02999877929688,197.27999877929688,193.0,197.11000061035156,196.63787841796875,640500
2020-10-09,198.02999877929688,200.50999450683594,196.88999938964844,199.75999450683594,199.28152465820312,866900
2020-10-12,201.05999755859375,203.5,200.47999572753906,200.75999450683594,200.27911376953125,576500
2020-10-13,200.52999877929688,202.52000427246094,199.8800048828125,200.61000061035156,200.12948608398438,501600
2020-10-14,201.33999633789062,205.0,201.33999633789062,202.50999450683594,202.02491760253906,442500
2020-10-15,200.75,205.11000061035156,200.0,204.00999450683594,203.52133178710938,380700
2020-10-16,203.9199981689453,204.27000427246094,200.4199981689453,200.5800018310547,200.0995635986328,560400
2020-10-19,201.07000732421875,201.9600067138672,195.86000061035156,196.89999389648438,196.42835998535156,592100
2020-10-20,198.47999572753906,201.72000122070312,197.97000122070312,199.1199951171875,198.64306640625,397400
2020-10-21,199.19000244140625,201.6199951171875,196.14999389648438,196.27999877929688,195.8098602294922,587600
2020-10-22,197.13999938964844,199.0500030517578,193.69000244140625,196.16000366210938,195.6901397705078,586200
2020-10-23,197.05999755859375,200.97000122070312,196.9199981689453,200.6199951171875,200.13946533203125,642700
2020-10-26,198.25999450683594,199.3800048828125,196.0800018310547,198.41000366210938,197.9347686767578,820800
2020-10-27,195.2100067138672,201.99000549316406,189.0,189.58999633789062,189.1358642578125,911000
2020-10-28,186.89999389648438,189.52000427246094,185.2100067138672,186.66000366210938,186.21290588378906,826300
2020-10-29,186.57000732421875,191.02000427246094,185.1999969482422,190.35000610351562,189.89407348632812,785900
2020-10-30,188.44000244140625,193.39999389648438,188.44000244140625,190.3699951171875,189.9140167236328,803200
2020-11-02,193.88999938964844,194.91000366210938,191.22999572753906,193.75,193.28591918945312,686000
2020-11-03,195.72000122070312,199.89999389648438,194.8800048828125,198.13999938964844,197.6654052734375,503400
2020-11-04,200.66000366210938,204.22999572753906,199.8800048828125,200.39999389648438,199.91998291015625,609500
2020-11-05,203.5,207.3699951171875,201.0500030517578,206.1699981689453,205.67616271972656,561000
2020-11-06,205.52999877929688,208.8699951171875,205.35000610351562,207.02000427246094,206.52413940429688,424300
2020-11-09,212.4499969482422,213.66000366210938,198.92999267578125,199.2899932861328,198.81263732910156,1010400
2020-11-10,199.07000732421875,201.5,194.2100067138672,197.47999572753906,197.00698852539062,867200
2020-11-11,201.27000427246094,201.27000427246094,196.08999633789062,198.0,197.52574157714844,852100
2020-11-12,198.97000122070312,199.5399932861328,194.97000122070312,197.27000427246094,196.7974853515625,775600
2020-11-13,198.9499969482422,203.75999450683594,198.72000122070312,202.75,202.26434326171875,629100
2020-11-16,202.6999969482422,207.41000366210938,201.41000366210938,206.11000061035156,205.61631774902344,776100
2020-11-17,203.63999938964844,206.77999877929688,201.88999938964844,205.92999267578125,205.43673706054688,534200
2020-11-18,205.88999938964844,207.67999267578125,204.3699951171875,204.5,204.01016235351562,517400
2020-11-19,204.30999755859375,206.05999755859375,202.2899932861328,205.52999877929688,205.03768920898438,538700
2020-11-20,204.8000030517578,207.25,204.2899932861328,205.6199951171875,205.1274871826172,428200
2020-11-23,206.50999450683594,209.3000030517578,201.6999969482422,202.24000549316406,201.75558471679688,726900
2020-11-24,202.64999389648438,205.58999633789062,201.22999572753906,203.47000122070312,202.98263549804688,725500
2020-11-25,204.57000732421875,205.0,200.24000549316406,202.91000366210938,202.4239959716797,514500
2020-11-27,201.30999755859375,202.8699951171875,200.22000122070312,201.99000549316406,201.5061798095703,242100
2020-11-30,201.49000549316406,204.3300018310547,199.2899932861328,203.36000061035156,202.87289428710938,965500
2020-12-01,203.74000549316406,211.4499969482422,202.6699981689453,211.0399932861328,210.6898956298828,1342600
2020-12-02,210.5399932861328,210.63999938964844,203.5800018310547,204.8300018310547,204.49021911621094,803700
2020-12-03,203.19000244140625,208.4199981689453,203.19000244140625,207.00999450683594,206.6665802001953,595100
2020-12-04,209.50999450683594,212.5800018310547,208.32000732421875,209.25,208.9028778076172,672600
2020-12-07,208.97000122070312,209.4499969482422,206.38999938964844,208.0800018310547,207.7348175048828,513900
2020-12-08,207.85000610351562,210.22999572753906,206.86000061035156,210.13999938964844,209.79141235351562,512200
2020-12-09,210.16000366210938,210.9600067138672,202.05999755859375,202.77000427246094,202.43362426757812,676100
2020-12-10,201.49000549316406,201.5,196.42999267578125,198.6999969482422,198.37037658691406,754200
2020-12-11,197.75,202.8800048828125,197.5,200.7899932861328,200.4569091796875,589700
2020-12-14,202.22000122070312,202.32000732421875,194.9499969482422,195.35000610351562,195.02593994140625,807000
2020-12-15,196.6999969482422,200.32000732421875,195.80999755859375,198.27999877929688,197.95106506347656,513200
2020-12-16,198.11000061035156,198.75,194.86000061035156,195.0,194.676513671875,570900
2020-12-17,195.5,196.75999450683594,194.10000610351562,196.05999755859375,195.73475646972656,942300
2020-12-18,195.07000732421875,200.1300048828125,193.35000610351562,199.5399932861328,199.208984375,1581500
2020-12-21,197.10000610351562,199.5800018310547,196.00999450683594,197.82000732421875,197.49185180664062,539300
2020-12-22,198.0,199.82000732421875,197.77000427246094,198.66000366210938,198.3304443359375,464100
2020-12-23,199.22000122070312,200.42999267578125,196.72000122070312,196.8300018310547,196.50347900390625,347600
2020-12-24,196.8699951171875,199.0,196.5500030517578,198.25,197.92112731933594,146900
2020-12-28,199.2100067138672,199.88999938964844,194.7899932861328,194.91000366210938,194.586669921875,395700
2020-12-29,195.69000244140625,197.02000427246094,192.19000244140625,194.1300048828125,193.80796813964844,428700
2020-12-30,194.89999389648438,195.27999877929688,191.9600067138672,193.6199951171875,193.29879760742188,496100
2020-12-31,194.58999633789062,195.6199951171875,192.91000366210938,195.17999267578125,194.856201171875,497700
2021-01-04,195.1300048828125,196.52000427246094,190.27000427246094,190.69000244140625,190.37367248535156,1039800
2021-01-05,190.27999877929688,193.47000122070312,189.4499969482422,191.75,191.43191528320312,1362500
2021-01-06,190.6999969482422,195.72999572753906,190.6999969482422,193.3000030517578,192.97933959960938,1049100
2021-01-07,195.97000122070312,203.1300048828125,194.9600067138672,201.9600067138672,201.62496948242188,1021000
2021-01-08,202.17999267578125,207.0,202.17999267578125,205.55999755859375,205.218994140625,640900
2021-01-11,204.17999267578125,206.02000427246094,201.97000122070312,202.33999633789062,202.0043487548828,601800
2021-01-12,203.14999389648438,205.8300018310547,200.82000732421875,203.35000610351562,203.01268005371094,376000
2021-01-13,203.1999969482422,203.2899932861328,200.13999938964844,200.9600067138672,200.6266326904297,539700
2021-01-14,205.07000732421875,209.77000427246094,202.88999938964844,207.50999450683594,207.16575622558594,675100
2021-01-15,205.47999572753906,208.5800018310547,202.4600067138672,207.38999938964844,207.04595947265625,777300
2021-01-19,208.22999572753906,213.39999389648438,207.41000366210938,207.50999450683594,207.16575622558594,537500
2021-01-20,207.50999450683594,209.7899932861328,204.1199951171875,208.9600067138672,208.61337280273438,789300
2021-01-21,210.0,211.99000549316406,207.6300048828125,207.72000122070312,207.3754119873047,598300
2021-01-22,207.4499969482422,207.4499969482422,203.2100067138672,204.61000061035156,204.2705841064453,498200
2021-01-25,203.92999267578125,211.52999877929688,203.89999389648438,211.1199951171875,210.769775390625,608400
2021-01-26,212.0500030517578,212.5500030517578,206.5800018310547,207.5399932861328,207.19570922851562,622100
2021-01-27,204.61000061035156,204.61000061035156,192.75999450683594,194.3300018310547,194.00762939453125,755900
2021-01-28,195.3000030517578,200.47999572753906,194.1199951171875,199.02000427246094,198.6898651123047,707200
2021-01-29,197.7100067138672,198.6699981689453,193.72000122070312,194.0,193.67816162109375,740100
2021-02-01,197.00999450683594,199.8300018310547,194.4499969482422,199.10000610351562,198.7697296142578,762900
2021-02-02,200.72999572753906,206.2100067138672,200.33999633789062,204.57000732421875,204.23065185546875,500100
2021-02-03,204.80999755859375,206.0,197.6199951171875,197.75,197.4219512939453,735300
2021-02-04,199.0,205.99000549316406,196.94000244140625,204.36000061035156,204.02099609375,1246500
2021-02-05,207.36000061035156,211.9600067138672,205.58999633789062,209.4499969482422,209.10255432128906,779100
2021-02-08,209.32000732421875,214.0,208.61000061035156,212.25,211.89788818359375,631900
2021-02-09,212.0399932861328,216.30999755859375,211.66000366210938,215.52000427246094,215.1624755859375,650600
2021-02-10,216.32000732421875,217.14999389648438,207.97999572753906,208.99000549316406,208.643310546875,930700
2021-02-11,210.74000549316406,211.39999389648438,204.94000244140625,208.0399932861328,207.6948699951172,680600
2021-02-12,206.6999969482422,212.74000549316406,206.6999969482422,212.2100067138672,211.85797119140625,316200
2021-02-16,213.05999755859375,213.05999755859375,209.2899932861328,210.19000244140625,209.84132385253906,466700
2021-02-17,208.25,210.02000427246094,203.8800048828125,207.99000549316406,207.6449737548828,368700
2021-02-18,207.24000549316406,213.5800018310547,206.5800018310547,211.7899932861328,211.43865966796875,487600
2021-02-19,213.64999389648438,216.83999633789062,213.02999877929688,215.63999938964844,215.2822723388672,634900
2021-02-22,214.27999877929688,214.55999755859375,210.5399932861328,211.75999450683594,211.40872192382812,481100
2021-02-23,210.0,212.6999969482422,207.02000427246094,211.6199951171875,211.26893615722656,621100
2021-02-24,210.2899932861328,218.49000549316406,210.14999389648438,217.30999755859375,216.94949340820312,637200
2021-02-25,217.58999633789062,220.63999938964844,214.80999755859375,215.52999877929688,215.17245483398438,549900
2021-02-26,215.99000549316406,218.75,214.02000427246094,214.77000427246094,214.41372680664062,722800
2021-03-01,217.6999969482422,222.0399932861328,216.9499969482422,220.72000122070312,220.35385131835938,972900
2021-03-02,220.22000122070312,223.30999755859375,217.8000030517578,222.41000366210938,222.242431640625,636100
2021-03-03,222.5,227.13999938964844,219.75999450683594,222.75999450683594,222.59214782714844,737600
2021-03-04,222.58999633789062,223.60000610351562,214.1300048828125,215.02000427246094,214.85800170898438,1031500
2021-03-05,217.63999938964844,222.83999633789062,211.77000427246094,219.85000610351562,219.68435668945312,1079400
2021-03-08,220.3699951171875,223.94000244140625,218.27999877929688,218.64999389648438,218.48524475097656,751800
2021-03-09,222.2100067138672,226.44000244140625,221.7100067138672,223.82000732421875,223.6513671875,684100
2021-03-10,226.5,228.83999633789062,224.82000732421875,225.92999267578125,225.759765625,639800
2021-03-11,226.8000030517578,230.6300048828125,225.6699981689453,229.6699981689453,229.4969482421875,454300
2021-03-12,230.02999877929688,235.16000366210938,228.9199981689453,233.80999755859375,233.6338348388672,618100
2021-03-15,232.6999969482422,234.00999450683594,229.13999938964844,231.99000549316406,231.81521606445312,509400
2021-03-16,234.0,234.27999877929688,228.36000061035156,228.97999572753906,228.80746459960938,412200
2021-03-17,227.50999450683594,231.99000549316406,225.61000061035156,227.9199981689453,227.74827575683594,619400
2021-03-18,227.27000427246094,233.05999755859375,227.0,230.10000610351562,229.9266357421875,1009000
2021-03-19,228.50999450683594,232.82000732421875,226.25,230.61000061035156,230.43624877929688,1333100
2021-03-22,231.07000732421875,233.0500030517578,228.7899932861328,231.25,231.0757598876953,782200
2021-03-23,231.47999572753906,234.75999450683594,230.58999633789062,231.64999389648438,231.47544860839844,874100
2021-03-24,231.58999633789062,236.16000366210938,231.58999633789062,234.11000061035156,233.93360900878906,822000
2021-03-25,233.99000549316406,233.99000549316406,228.25,231.75999450683594,231.5853729248047,862200
2021-03-26,230.5399932861328,236.97999572753906,230.35000610351562,235.75,235.57237243652344,692300
2021-03-29,236.14999389648438,238.38999938964844,233.19000244140625,235.33999633789062,235.1626739501953,668200
2021-03-30,236.1300048828125,241.83999633789062,235.22999572753906,240.61000061035156,240.4287109375,845700
2021-03-31,240.5500030517578,243.50999450683594,237.82000732421875,240.41000366210938,240.22886657714844,668100
2021-04-01,240.27000427246094,243.80999755859375,240.27000427246094,243.69000244140625,243.5063934326172,529400
2021-04-05,245.97000122070312,248.6999969482422,244.57000732421875,246.3000030517578,246.1144256591797,627400
2021-04-06,246.36000061035156,248.86000061035156,244.25,244.58999633789062,244.40570068359375,496000
2021-04-07,244.41000366210938,245.94000244140625,243.36000061035156,243.39999389648438,243.2165985107422,476400
2021-04-08,244.22999572753906,246.24000549316406,242.30999755859375,244.97999572753906,244.79541015625,569600
2021-04-09,247.7100067138672,251.11000061035156,247.3300018310547,249.27999877929688,249.09217834472656,659200
2021-04-12,249.2899932861328,250.49000549316406,246.83999633789062,249.02000427246094,248.83238220214844,671700
2021-04-13,249.83999633789062,249.83999633789062,245.63999938964844,248.3300018310547,248.1428985595703,652500
2021-04-14,248.9600067138672,249.52000427246094,246.77999877929688,247.88999938964844,247.70321655273438,517400
2021-04-15,249.0800018310547,251.3699951171875,247.2100067138672,250.08999633789062,249.9015655517578,556700
2021-04-16,251.9499969482422,253.3800048828125,251.19000244140625,251.3699951171875,251.18060302734375,756400
2021-04-19,251.33999633789062,251.41000366210938,247.00999450683594,247.91000366210938,247.72320556640625,608400
2021-04-20,249.91000366210938,251.49000549316406,245.64999389648438,247.63999938964844,247.4534149169922,600000
2021-04-21,247.61000061035156,250.10000610351562,245.08999633789062,246.6999969482422,246.5141143798828,1017100
2021-04-22,247.0,255.11000061035156,247.0,250.75,250.56106567382812,1056700
2021-04-23,252.7100067138672,259.260009765625,252.7100067138672,257.760009765625,257.5657958984375,787700
2021-04-26,258.6700134277344,259.4700012207031,252.08999633789062,253.49000549316406,253.29901123046875,625600
2021-04-27,254.91000366210938,258.6600036621094,254.10000610351562,258.3599853515625,258.1653137207031,513300
2021-04-28,257.2099914550781,258.67999267578125,255.44000244140625,257.2200012207031,257.02618408203125,496100
2021-04-29,258.7099914550781,260.1000061035156,256.1199951171875,259.30999755859375,259.1146240234375,333000
2021-04-30,258.70001220703125,261.1700134277344,256.75,257.80999755859375,257.6157531738281,468300
2021-05-03,258.80999755859375,262.9100036621094,258.2200012207031,261.6700134277344,261.4728698730469,519800
2021-05-04,260.32000732421875,265.6099853515625,260.04998779296875,264.75,264.5505065917969,580400
2021-05-05,266.3599853515625,266.3599853515625,262.55999755859375,264.1300048828125,263.9309997558594,372800
2021-05-06,264.2900085449219,265.1300048828125,261.3599853515625,264.9599914550781,264.7603454589844,416500
2021-05-07,266.1000061035156,269.9100036621094,263.7900085449219,269.57000732421875,269.36688232421875,361000
2021-05-10,270.3900146484375,276.0899963378906,269.739990234375,270.1300048828125,269.9264831542969,569100
2021-05-11,267.3500061035156,268.0,261.4800109863281,264.1400146484375,263.9410095214844,795500
2021-05-12,262.8999938964844,263.3699951171875,256.260009765625,256.3800048828125,256.18682861328125,872500
2021-05-13,256.4800109863281,264.5199890136719,256.4800109863281,263.9700012207031,263.7711181640625,611100
2021-05-14,265.4200134277344,270.6600036621094,264.4200134277344,269.57000732421875,269.36688232421875,381800
2021-05-17,268.29998779296875,271.54998779296875,268.29998779296875,270.2300109863281,270.0263977050781,505200
2021-05-18,270.7099914550781,271.45001220703125,264.8500061035156,265.0199890136719,264.8203125,679300
2021-05-19,260.9800109863281,264.8399963378906,258.5199890136719,264.1499938964844,263.9509582519531,781300
2021-05-20,265.8699951171875,267.30999755859375,264.4200134277344,264.6000061035156,264.400634765625,449200
2021-05-21,264.9599914550781,267.4700012207031,262.5799865722656,262.94000244140625,262.74188232421875,742200
2021-05-24,264.260009765625,265.25,262.17999267578125,264.69000244140625,264.4905700683594,790900
2021-05-25,265.70001220703125,268.5,260.9100036621094,261.3299865722656,261.1330871582031,707700
2021-05-26,261.69000244140625,263.4200134277344,258.6000061035156,262.6700134277344,262.47210693359375,558900
2021-05-27,261.8599853515625,268.4200134277344,261.69000244140625,264.32000732421875,264.120849609375,2825500
2021-05-28,264.70001220703125,265.8500061035156,261.82000732421875,265.45001220703125,265.25,616600
2021-06-01,268.6199951171875,269.25,266.92999267578125,267.8500061035156,267.8500061035156,635500
2021-06-02,268.8900146484375,269.0799865722656,261.8599853515625,263.4200134277344,263.4200134277344,698300
2021-06-03,262.3999938964844,266.19000244140625,259.489990234375,264.17999267578125,264.17999267578125,865600
2021-06-04,265.3399963378906,265.9100036621094,256.0400085449219,260.2699890136719,260.2699890136719,721600
2021-06-07,261.5400085449219,261.95001220703125,252.35000610351562,254.2899932861328,254.2899932861328,852100
2021-06-08,255.24000549316406,256.3999938964844,252.25999450683594,255.39999389648438,255.39999389648438,696900
2021-06-09,255.55999755859375,256.1600036621094,249.2100067138672,249.77000427246094,249.77000427246094,1041400
2021-06-10,251.47000122070312,251.91000366210938,247.61000061035156,248.41000366210938,248.41000366210938,692700
2021-06-11,249.16000366210938,252.25999450683594,249.16000366210938,251.02999877929688,251.02999877929688,657500
2021-06-14,252.0,253.27000427246094,249.02000427246094,250.1300048828125,250.1300048828125,531000
2021-06-15,250.9600067138672,254.42999267578125,249.82000732421875,253.41000366210938,253.41000366210938,516900
2021-06-16,253.6199951171875,253.85000610351562,250.1300048828125,252.44000244140625,252.44000244140625,467100
2021-06-17,252.5800018310547,253.33999633789062,245.88999938964844,249.19000244140625,249.19000244140625,541500
2021-06-18,246.77999877929688,248.74000549316406,245.55999755859375,246.35000610351562,246.35000610351562,875600
2021-06-21,248.16000366210938,252.07000732421875,247.4499969482422,251.39999389648438,251.39999389648438,497500
2021-06-22,252.02999877929688,255.5800018310547,250.9499969482422,252.92999267578125,252.92999267578125,496500
2021-06-23,252.85000610351562,255.13999938964844,251.1699981689453,252.9600067138672,252.9600067138672,321100
2021-06-24,254.3699951171875,255.75999450683594,251.33999633789062,252.10000610351562,252.10000610351562,522900
2021-06-25,252.3699951171875,255.9499969482422,251.8300018310547,253.61000061035156,253.61000061035156,1213800
2021-06-28,253.42999267578125,255.7100067138672,251.11000061035156,255.5800018310547,255.5800018310547,532600
2021-06-29,255.27000427246094,256.4599914550781,254.0800018310547,255.02999877929688,255.02999877929688,604400
2021-06-30,254.89999389648438,255.89999389648438,253.08999633789062,253.8000030517578,253.8000030517578,889100
2021-07-01,254.13999938964844,258.6099853515625,253.35000610351562,258.0,258.0,756700
2021-07-02,259.1099853515625,259.6099853515625,257.3800048828125,258.0,258.0,490500
2021-07-06,257.8800048828125,258.8599853515625,251.5,254.52999877929688,254.52999877929688,691200
2021-07-07,255.24000549316406,259.5899963378906,254.5399932861328,259.1700134277344,259.1700134277344,652500
2021-07-08,255.63999938964844,259.0400085449219,251.47999572753906,256.44000244140625,256.44000244140625,600100
2021-07-09,259.3699951171875,261.1300048828125,257.8399963378906,260.5799865722656,260.5799865722656,638700
2021-07-12,259.7200012207031,260.5899963378906,256.05999755859375,257.6199951171875,257.6199951171875,655800
2021-07-13,259.1099853515625,259.3299865722656,255.82000732421875,257.5799865722656,257.5799865722656,502200
2021-07-14,258.0199890136719,260.04998779296875,255.9499969482422,258.760009765625,258.760009765625,498100
2021-07-15,256.5299987792969,261.3399963378906,255.6199951171875,258.80999755859375,258.80999755859375,413300
2021-07-16,258.82000732421875,260.0400085449219,253.4600067138672,253.94000244140625,253.94000244140625,749800
2021-07-19,250.5399932861328,250.94000244140625,246.67999267578125,250.14999389648438,250.14999389648438,583200
2021-07-20,250.8000030517578,255.2899932861328,250.0500030517578,253.0399932861328,253.0399932861328,572200
2021-07-21,253.97000122070312,254.88999938964844,250.8800048828125,254.41000366210938,254.41000366210938,432800
2021-07-22,255.27000427246094,256.42999267578125,254.1999969482422,255.33999633789062,255.33999633789062,290300
2021-07-23,255.50999450683594,261.5,254.42999267578125,261.0799865722656,261.0799865722656,416800
2021-07-26,261.1600036621094,263.07000732421875,258.1700134277344,258.7799987792969,258.7799987792969,450300
2021-07-27,257.760009765625,262.45001220703125,256.3299865722656,259.2699890136719,259.2699890136719,786800
2021-07-28,253.4600067138672,259.3399963378906,250.3000030517578,259.0299987792969,259.0299987792969,826000
2021-07-29,260.8800048828125,273.3800048828125,259.75,267.989990234375,267.989990234375,673100
2021-07-30,267.1700134277344,269.80999755859375,265.69000244140625,269.1499938964844,269.1499938964844,507000
2021-08-02,269.2200012207031,270.3999938964844,266.32000732421875,266.7900085449219,266.7900085449219,442700
2021-08-03,265.489990234375,273.94000244140625,265.30999755859375,273.82000732421875,273.82000732421875,530700
2021-08-04,273.989990234375,274.1300048828125,269.7200012207031,270.3599853515625,270.3599853515625,489800
2021-08-05,271.8999938964844,274.7900085449219,270.8900146484375,272.19000244140625,272.19000244140625,388400
2021-08-06,272.9700012207031,273.8800048828125,271.20001220703125,272.7200012207031,272.7200012207031,262900
2021-08-09,272.8999938964844,273.2200012207031,269.9200134277344,272.19000244140625,272.19000244140625,292900
2021-08-10,272.69000244140625,275.4200134277344,271.75,272.4100036621094,272.4100036621094,414900
2021-08-11,272.5299987792969,276.5799865722656,272.0,276.3299865722656,276.3299865722656,412100
2021-08-12,275.5299987792969,280.1600036621094,275.5299987792969,279.04998779296875,279.04998779296875,317800
2021-08-13,278.79998779296875,281.67999267578125,277.55999755859375,281.0,281.0,329200
2021-08-16,279.44000244140625,281.8500061035156,277.010009765625,281.67999267578125,281.67999267578125,341700
2021-08-17,280.8500061035156,280.8500061035156,275.2099914550781,279.79998779296875,279.79998779296875,333900
2021-08-18,278.3399963378906,282.1400146484375,276.0199890136719,276.4700012207031,276.4700012207031,563400
2021-08-19,274.0299987792969,279.8299865722656,272.7300109863281,279.510009765625,279.510009765625,500600
2021-08-20,279.8800048828125,283.989990234375,279.30999755859375,282.510009765625,282.510009765625,389200
2021-08-23,283.3800048828125,286.92999267578125,282.8599853515625,284.1400146484375,284.1400146484375,355200
2021-08-24,285.2799987792969,287.0799865722656,283.9100036621094,285.5299987792969,285.5299987792969,266600
2021-08-25,284.75,287.3699951171875,284.7300109863281,286.05999755859375,286.05999755859375,350500
2021-08-26,287.6700134277344,287.6700134277344,283.75,286.1000061035156,286.1000061035156,441900
2021-08-27,286.4200134277344,292.57000732421875,285.1499938964844,289.7799987792969,289.7799987792969,438200
2021-08-30,289.7799987792969,294.489990234375,287.760009765625,293.8399963378906,293.8399963378906,429800
2021-08-31,293.5799865722656,294.7699890136719,288.1499938964844,288.7200012207031,288.7200012207031,1011200
2021-09-01,289.9100036621094,293.9100036621094,285.8800048828125,292.8900146484375,292.8900146484375,565600
2021-09-02,294.0,300.0199890136719,293.1700134277344,299.8900146484375,299.8900146484375,636200
2021-09-03,300.1300048828125,304.2200012207031,297.7099914550781,301.1499938964844,301.1499938964844,456900
2021-09-07,301.7900085449219,303.95001220703125,299.739990234375,301.9599914550781,301.9599914550781,683200
2021-09-08,301.5,301.5,295.70001220703125,299.7300109863281,299.7300109863281,603500
2021-09-09,296.489990234375,296.7900085449219,285.4599914550781,289.6499938964844,289.6499938964844,1179700
2021-09-10,291.9100036621094,294.07000732421875,290.82000732421875,291.4599914550781,291.4599914550781,689600
2021-09-13,294.25,294.25,287.3599853515625,289.8699951171875,289.8699951171875,621300
2021-09-14,291.1000061035156,291.1000061035156,287.9200134277344,288.6600036621094,288.6600036621094,569000
2021-09-15,289.489990234375,293.4200134277344,285.239990234375,290.7799987792969,290.7799987792969,712100
2021-09-16,291.04998779296875,292.82000732421875,290.1600036621094,291.5,291.5,430700
2021-09-17,290.69000244140625,291.9599914550781,288.0,289.6499938964844,289.6499938964844,989100
2021-09-20,284.5899963378906,291.69000244140625,283.8299865722656,291.489990234375,291.489990234375,643700
2021-09-21,294.80999755859375,300.0799865722656,292.8399963378906,298.20001220703125,298.20001220703125,917100
2021-09-22,298.95001220703125,300.9100036621094,295.94000244140625,296.7300109863281,296.7300109863281,561100
2021-09-23,298.2799987792969,302.54998779296875,298.260009765625,299.6700134277344,299.6700134277344,523100
2021-09-24,298.8500061035156,303.19000244140625,297.3999938964844,302.9700012207031,302.9700012207031,402500
2021-09-27,302.6600036621094,304.0799865722656,297.7799987792969,298.5299987792969,298.5299987792969,458800
2021-09-28,296.4700012207031,296.6300048828125,292.1499938964844,293.510009765625,293.510009765625,465000
2021-09-29,296.05999755859375,297.2300109863281,291.04998779296875,293.1700134277344,293.1700134277344,457300
2021-09-30,295.0299987792969,297.2699890136719,285.3399963378906,285.9800109863281,285.9800109863281,864600
2021-10-01,287.5,287.94000244140625,279.010009765625,285.5299987792969,285.5299987792969,510700
2021-10-04,285.3900146484375,287.0,282.510009765625,283.3599853515625,283.3599853515625,542900
2021-10-05,285.2699890136719,290.9800109863281,284.17999267578125,289.6000061035156,289.6000061035156,720000
2021-10-06,288.1600036621094,293.1300048828125,286.6400146484375,292.8399963378906,292.8399963378906,337700
2021-10-07,294.7099914550781,297.5299987792969,292.70001220703125,293.7200012207031,293.7200012207031,581400
2021-10-08,293.3599853515625,295.8299865722656,285.54998779296875,287.6700134277344,287.6700134277344,536300
2021-10-11,288.9700012207031,289.92999267578125,286.6600036621094,286.95001220703125,286.95001220703125,278100
2021-10-12,287.8299865722656,288.989990234375,283.6700134277344,285.7699890136719,285.7699890136719,372700
2021-10-13,286.17999267578125,287.0400085449219,282.3800048828125,284.7699890136719,284.7699890136719,388000
2021-10-14,288.6499938964844,295.95001220703125,286.54998779296875,295.5799865722656,295.5799865722656,539900
2021-10-15,298.3999938964844,304.7900085449219,297.75,302.510009765625,302.510009765625,621700
2021-10-18,302.510009765625,307.92999267578125,302.510009765625,307.6700134277344,307.6700134277344,437000
2021-10-19,310.260009765625,311.44000244140625,305.32000732421875,308.0299987792969,308.0299987792969,309900
2021-10-20,309.70001220703125,314.0,308.0,313.17999267578125,313.17999267578125,488800
2021-10-21,314.57000732421875,320.0,313.6000061035156,318.69000244140625,318.69000244140625,558200
2021-10-22,320.0,323.8399963378906,320.0,321.7300109863281,321.7300109863281,540700
2021-10-25,322.510009765625,328.17999267578125,321.8999938964844,324.70001220703125,324.70001220703125,542800
2021-10-26,327.32000732421875,329.5,324.1499938964844,325.760009765625,325.760009765625,564500
2021-10-27,314.7699890136719,329.25,305.1199951171875,323.8900146484375,323.8900146484375,630700
2021-10-28,326.5400085449219,335.8699951171875,326.44000244140625,335.0199890136719,335.0199890136719,421900
2021-10-29,332.79998779296875,344.1600036621094,332.79998779296875,341.3500061035156,341.3500061035156,523200
2021-11-01,343.75,346.239990234375,340.4100036621094,344.92999267578125,344.92999267578125,525500
2021-11-02,345.17999267578125,349.4100036621094,339.3500061035156,346.9100036621094,346.9100036621094,476200
2021-11-03,346.19000244140625,349.19000244140625,342.25,348.3299865722656,348.3299865722656,545600
2021-11-04,348.67999267578125,358.5400085449219,346.5899963378906,355.260009765625,355.260009765625,655700
2021-11-05,357.0299987792969,360.6400146484375,339.5199890136719,348.8299865722656,348.8299865722656,844700
2021-11-08,349.8999938964844,352.0,344.4599914550781,351.45001220703125,351.45001220703125,523900
2021-11-09,346.8599853515625,353.5400085449219,346.8599853515625,351.94000244140625,351.94000244140625,704600
2021-11-10,351.94000244140625,352.739990234375,343.1499938964844,345.010009765625,345.010009765625,499800
2021-11-11,346.8999938964844,349.69000244140625,345.05999755859375,349.3699951171875,349.3699951171875,297300
2021-11-12,350.0,361.6000061035156,349.760009765625,357.3800048828125,357.3800048828125,522400
2021-11-15,357.2099914550781,360.5199890136719,355.4100036621094,359.67999267578125,359.67999267578125,492800
2021-11-16,358.0,364.07000732421875,356.0799865722656,361.3500061035156,361.3500061035156,575700
2021-11-17,361.19000244140625,363.0400085449219,354.6499938964844,360.92999267578125,360.92999267578125,489000
2021-11-18,361.1300048828125,362.510009765625,351.7099914550781,352.0,352.0,794300
2021-11-19,351.57000732421875,354.32000732421875,349.17999267578125,351.82000732421875,351.82000732421875,746400
2021-11-22,354.4100036621094,359.94000244140625,353.0299987792969,354.3699951171875,354.3699951171875,480200
2021-11-23,353.7099914550781,357.5799865722656,349.5400085449219,354.95001220703125,354.95001220703125,555200
2021-11-24,353.05999755859375,359.42999267578125,349.6600036621094,358.8299865722656,358.8299865722656,442800
2021-11-26,352.5400085449219,359.0400085449219,350.010009765625,352.05999755859375,352.05999755859375,372400
2021-11-29,358.80999755859375,364.8299865722656,356.3999938964844,357.2200012207031,357.2200012207031,688100
2021-11-30,357.3500061035156,359.44000244140625,352.9599914550781,355.1700134277344,355.1700134277344,1305100
2021-12-01,359.7300109863281,363.2200012207031,350.3599853515625,350.4200134277344,350.4200134277344,936800
2021-12-02,350.1300048828125,358.5899963378906,346.010009765625,357.04998779296875,357.04998779296875,630800
2021-12-03,358.20001220703125,363.4599914550781,352.5899963378906,358.9800109863281,358.9800109863281,633700