Volt/voltron/data/PEP.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,136.99000549316406,138.63999938964844,135.38999938964844,136.05999755859375,132.10536193847656,3300000
2020-07-27,135.52999877929688,137.75999450683594,134.85000610351562,137.6699981689453,133.66856384277344,3607700
2020-07-28,137.97999572753906,138.58999633789062,137.08999633789062,137.3800048828125,133.38699340820312,3787500
2020-07-29,137.3800048828125,139.0,137.0399932861328,137.92999267578125,133.92098999023438,3179000
2020-07-30,137.24000549316406,138.22000122070312,136.47999572753906,137.69000244140625,133.68798828125,2817600
2020-07-31,137.25999450683594,137.6999969482422,135.1999969482422,137.66000366210938,133.6588592529297,4304100
2020-08-03,137.11000061035156,137.5,136.0,136.6999969482422,132.72674560546875,2819200
2020-08-04,137.52000427246094,137.58999633789062,136.02000427246094,137.47000122070312,133.474365234375,2553500
2020-08-05,138.14999389648438,138.14999389648438,135.77000427246094,136.25,132.2898406982422,2924000
2020-08-06,135.27000427246094,136.2899932861328,135.27000427246094,135.86000061035156,131.9111785888672,2692900
2020-08-07,135.94000244140625,136.75999450683594,135.3699951171875,136.74000549316406,132.76559448242188,3692100
2020-08-10,136.32000732421875,136.8800048828125,135.3800048828125,135.97999572753906,132.0276641845703,3052000
2020-08-11,136.97000122070312,137.4499969482422,134.6199951171875,135.1199951171875,131.1926727294922,3301200
2020-08-12,135.33999633789062,138.67999267578125,135.25,137.8000030517578,133.79476928710938,4424600
2020-08-13,137.10000610351562,138.61000061035156,137.10000610351562,138.10000610351562,134.0860595703125,2393500
2020-08-14,138.11000061035156,138.1699981689453,137.1999969482422,137.55999755859375,133.56173706054688,2461700
2020-08-17,137.5,138.88999938964844,137.0500030517578,137.9199981689453,133.9113006591797,2862500
2020-08-18,138.61000061035156,138.61000061035156,137.0399932861328,138.11000061035156,134.0957794189453,2638600
2020-08-19,138.69000244140625,138.7899932861328,136.10000610351562,136.4499969482422,132.4840087890625,3682200
2020-08-20,135.66000366210938,137.14999389648438,135.6300048828125,136.72000122070312,132.7461700439453,2263000
2020-08-21,136.3699951171875,136.66000366210938,135.25,136.4600067138672,132.4937286376953,4295600
2020-08-24,136.4600067138672,137.67999267578125,136.11000061035156,137.63999938964844,133.63943481445312,3177800
2020-08-25,138.25999450683594,138.3800048828125,136.6999969482422,137.3000030517578,133.309326171875,2597400
2020-08-26,136.5800018310547,138.66000366210938,136.3800048828125,138.47000122070312,134.4453125,6019700
2020-08-27,138.7100067138672,139.92999267578125,137.91000366210938,138.39999389648438,134.37733459472656,4159300
2020-08-28,138.52000427246094,139.9600067138672,137.24000549316406,139.94000244140625,135.87258911132812,3355400
2020-08-31,139.32000732421875,141.02000427246094,139.0,140.05999755859375,135.9890899658203,3828700
2020-09-01,140.25,140.47999572753906,138.50999450683594,139.19000244140625,135.14437866210938,3421700
2020-09-02,139.52000427246094,143.82000732421875,139.35000610351562,143.2899932861328,139.12521362304688,4918200
2020-09-03,142.77000427246094,144.0399932861328,138.1199951171875,139.3699951171875,136.2921905517578,6642400
2020-09-04,139.66000366210938,140.30999755859375,136.94000244140625,138.75999450683594,135.69566345214844,4836400
2020-09-08,138.30999755859375,138.6300048828125,134.41000366210938,135.5500030517578,132.55654907226562,4901500
2020-09-09,135.5,138.4600067138672,135.39999389648438,137.11000061035156,134.08209228515625,4282300
2020-09-10,136.60000610351562,137.5500030517578,133.8800048828125,134.75999450683594,131.78399658203125,6050500
2020-09-11,135.22000122070312,136.3800048828125,134.22999572753906,135.80999755859375,132.81080627441406,3411900
2020-09-14,136.52999877929688,137.5,135.8000030517578,136.6699981689453,133.65182495117188,2779000
2020-09-15,136.47999572753906,137.24000549316406,135.41000366210938,135.6199951171875,132.62501525878906,4080800
2020-09-16,136.27999877929688,136.60000610351562,134.77999877929688,134.97999572753906,131.9991455078125,3353500
2020-09-17,133.38999938964844,134.5500030517578,131.69000244140625,133.1999969482422,130.25845336914062,5186400
2020-09-18,133.7100067138672,134.7899932861328,130.00999450683594,131.47000122070312,128.566650390625,8473000
2020-09-21,130.3699951171875,131.30999755859375,129.36000061035156,131.24000549316406,128.34173583984375,4402700
2020-09-22,131.0,132.88999938964844,130.4499969482422,132.14999389648438,129.23162841796875,3951000
2020-09-23,132.6999969482422,132.82000732421875,129.85000610351562,131.0,128.10704040527344,5909900
2020-09-24,131.44000244140625,132.30999755859375,129.9199981689453,131.5800018310547,128.67422485351562,4316600
2020-09-25,130.88999938964844,133.8300018310547,130.50999450683594,133.5500030517578,130.60072326660156,4576000
2020-09-28,136.0399932861328,138.5800018310547,135.6699981689453,137.97000122070312,134.92311096191406,7487500
2020-09-29,138.66000366210938,139.5399932861328,137.1300048828125,137.16000366210938,134.13101196289062,4330500
2020-09-30,137.99000549316406,139.19000244140625,136.89999389648438,138.60000610351562,135.53921508789062,7060700
2020-10-01,139.44000244140625,140.85000610351562,137.49000549316406,140.8000030517578,137.69061279296875,6483900
2020-10-02,139.27999877929688,139.91000366210938,136.1999969482422,138.05999755859375,135.01112365722656,5130200
2020-10-05,138.11000061035156,138.3800048828125,136.97999572753906,137.92999267578125,134.88400268554688,4519800
2020-10-06,138.0,138.82000732421875,135.14999389648438,135.6999969482422,132.7032470703125,5031000
2020-10-07,135.94000244140625,137.52000427246094,135.75999450683594,137.00999450683594,133.9842987060547,4347300
2020-10-08,137.27999877929688,138.1300048828125,136.75999450683594,137.85000610351562,134.80577087402344,2977400
2020-10-09,138.6999969482422,139.25999450683594,137.89999389648438,138.44000244140625,135.3827362060547,3194000
2020-10-12,141.1199951171875,143.49000549316406,139.77999877929688,142.1300048828125,138.99124145507812,6167200
2020-10-13,142.22000122070312,144.0,141.91000366210938,143.5399932861328,140.37010192871094,4293200
2020-10-14,143.5500030517578,144.11000061035156,141.6300048828125,142.52000427246094,139.3726348876953,3641000
2020-10-15,141.16000366210938,141.97000122070312,140.6199951171875,141.42999267578125,138.3066864013672,3306800
2020-10-16,141.75,142.82000732421875,141.1300048828125,141.72999572753906,138.60006713867188,5076000
2020-10-19,141.33999633789062,142.52999877929688,139.25,139.67999267578125,136.59535217285156,3223200
2020-10-20,141.0,141.22000122070312,139.41000366210938,139.7100067138672,136.6247100830078,2750900
2020-10-21,139.67999267578125,140.47999572753906,139.10000610351562,139.60000610351562,136.51712036132812,2560100
2020-10-22,139.8000030517578,140.1999969482422,139.00999450683594,139.61000061035156,136.5269012451172,2909000
2020-10-23,140.22000122070312,140.52999877929688,139.0399932861328,139.55999755859375,136.47799682617188,2758400
2020-10-26,138.74000549316406,139.0800018310547,136.41000366210938,138.05999755859375,135.01112365722656,3431100
2020-10-27,138.57000732421875,139.88999938964844,138.3000030517578,139.1199951171875,136.04771423339844,3390800
2020-10-28,137.14999389648438,137.7100067138672,133.94000244140625,134.1699981689453,131.20703125,5196000
2020-10-29,133.75999450683594,135.6300048828125,132.25999450683594,133.99000549316406,131.031005859375,3856500
2020-10-30,132.92999267578125,133.83999633789062,131.7100067138672,133.2899932861328,130.34645080566406,4303900
2020-11-02,135.61000061035156,136.22999572753906,133.77999877929688,135.14999389648438,132.16537475585938,3126400
2020-11-03,136.6199951171875,138.60000610351562,136.27999877929688,137.0399932861328,134.01364135742188,3293900
2020-11-04,139.0,141.6999969482422,137.66000366210938,137.86000061035156,134.81553649902344,4576300
2020-11-05,139.35000610351562,140.27000427246094,137.47000122070312,138.0500030517578,135.00135803222656,3667800
2020-11-06,138.55999755859375,139.77000427246094,137.3300018310547,138.3800048828125,135.32406616210938,2867000
2020-11-09,142.0,143.64999389648438,138.1699981689453,138.4499969482422,135.3925018310547,6111300
2020-11-10,136.99000549316406,142.44000244140625,136.19000244140625,141.72000122070312,138.59030151367188,5284500
2020-11-11,142.86000061035156,144.24000549316406,141.61000061035156,143.89999389648438,140.72213745117188,4389800
2020-11-12,144.25,144.74000549316406,142.75999450683594,143.83999633789062,140.66346740722656,2570100
2020-11-13,143.77000427246094,144.88999938964844,143.27000427246094,144.7100067138672,141.5142822265625,2580400
2020-11-16,145.0,146.25999450683594,144.69000244140625,145.75999450683594,142.54107666015625,3399000
2020-11-17,144.27000427246094,146.10000610351562,144.11000061035156,145.24000549316406,142.03257751464844,2924000
2020-11-18,145.49000549316406,146.57000732421875,143.3000030517578,143.3800048828125,140.21365356445312,4335200
2020-11-19,142.8800048828125,143.6999969482422,142.33999633789062,143.32000732421875,140.15496826171875,4263500
2020-11-20,143.64999389648438,144.63999938964844,143.0,143.4199981689453,140.25274658203125,3469100
2020-11-23,143.30999755859375,143.64999389648438,141.8800048828125,143.02000427246094,139.86158752441406,3443300
2020-11-24,143.19000244140625,144.36000061035156,142.82000732421875,144.02999877929688,140.8492889404297,4472300
2020-11-25,144.4499969482422,144.9199981689453,143.6999969482422,144.16000366210938,140.97640991210938,2278300
2020-11-27,144.6199951171875,145.27999877929688,144.17999267578125,144.60000610351562,141.4066925048828,1596000
2020-11-30,144.4600067138672,144.6300048828125,142.8800048828125,144.22999572753906,141.0448760986328,4906900
2020-12-01,145.02999877929688,146.6300048828125,144.5,146.07000732421875,142.84425354003906,3999200
2020-12-02,145.8800048828125,146.94000244140625,143.88999938964844,144.6199951171875,141.42625427246094,4432900
2020-12-03,143.02000427246094,144.9600067138672,143.02000427246094,144.4499969482422,142.266357421875,4757900
2020-12-04,143.8699951171875,145.97999572753906,143.85000610351562,145.85000610351562,143.64520263671875,3592600
2020-12-07,145.67999267578125,146.55999755859375,144.6199951171875,145.3699951171875,143.1724395751953,4217300
2020-12-08,145.3300018310547,146.16000366210938,144.2899932861328,145.52000427246094,143.3201904296875,3623800
2020-12-09,145.55999755859375,146.10000610351562,144.27999877929688,145.69000244140625,143.48760986328125,3842000
2020-12-10,146.0399932861328,146.2899932861328,144.4199981689453,144.6699981689453,142.4830322265625,3985000
2020-12-11,143.6300048828125,145.10000610351562,143.41000366210938,144.97000122070312,142.7784881591797,2975500
2020-12-14,145.25,146.47000122070312,144.0500030517578,144.22999572753906,142.0496826171875,3952400
2020-12-15,144.55999755859375,145.27000427246094,143.88999938964844,144.77000427246094,142.58151245117188,3183300
2020-12-16,143.97999572753906,145.47000122070312,143.89999389648438,144.88999938964844,142.69970703125,4915800
2020-12-17,145.25,146.1999969482422,145.17999267578125,145.7100067138672,143.50732421875,3312500
2020-12-18,146.3300018310547,147.10000610351562,145.5,146.92999267578125,144.7088623046875,8980400
2020-12-21,145.0,145.66000366210938,143.47000122070312,145.39999389648438,143.20199584960938,3946900
2020-12-22,144.60000610351562,145.0,143.47999572753906,144.02000427246094,141.84286499023438,2653700
2020-12-23,144.49000549316406,145.60000610351562,144.07000732421875,144.41000366210938,142.2269744873047,2645100
2020-12-24,144.8300018310547,145.11000061035156,144.13999938964844,145.05999755859375,142.8671417236328,883300
2020-12-28,145.77999877929688,147.60000610351562,145.5399932861328,146.91000366210938,144.6891632080078,2493500
2020-12-29,147.67999267578125,148.77000427246094,146.83999633789062,147.4199981689453,145.19146728515625,3186700
2020-12-30,147.47000122070312,147.99000549316406,147.00999450683594,147.30999755859375,145.08311462402344,2224900
2020-12-31,147.47999572753906,148.4600067138672,146.63999938964844,148.3000030517578,146.05816650390625,2076800
2021-01-04,147.00999450683594,147.77999877929688,141.94000244140625,144.27000427246094,142.08908081054688,7486900
2021-01-05,144.07000732421875,145.17999267578125,142.89999389648438,144.6999969482422,142.5125732421875,4126000
2021-01-06,141.6699981689453,143.60000610351562,141.58999633789062,142.92999267578125,140.7693328857422,4843300
2021-01-07,142.80999755859375,143.14999389648438,141.14999389648438,142.47000122070312,140.31629943847656,4473200
2021-01-08,142.47000122070312,144.39999389648438,141.66000366210938,144.17999267578125,142.00042724609375,4312000
2021-01-11,144.02999877929688,144.30999755859375,141.69000244140625,142.08999633789062,139.94203186035156,3902700
2021-01-12,141.6300048828125,142.0,139.4499969482422,141.42999267578125,139.29200744628906,5150000
2021-01-13,141.1199951171875,143.24000549316406,141.0,142.58999633789062,140.43447875976562,4361600
2021-01-14,141.47999572753906,142.44000244140625,141.07000732421875,141.75999450683594,139.6170196533203,4724700
2021-01-15,141.4499969482422,142.60000610351562,140.52999877929688,141.38999938964844,139.2526092529297,4309100
2021-01-19,142.3800048828125,142.5800018310547,141.44000244140625,142.05999755859375,139.91249084472656,5158600
2021-01-20,141.0399932861328,141.77999877929688,139.9199981689453,141.3300018310547,139.1935272216797,5019300
2021-01-21,140.2899932861328,140.7899932861328,138.74000549316406,139.61000061035156,137.49952697753906,5684100
2021-01-22,139.5,139.5399932861328,138.22999572753906,138.58999633789062,136.4949493408203,4014900
2021-01-25,138.05999755859375,140.3300018310547,137.5800018310547,140.17999267578125,138.06089782714844,3829000
2021-01-26,141.30999755859375,142.08999633789062,139.75,141.8000030517578,139.6564178466797,4242500
2021-01-27,140.50999450683594,142.3300018310547,137.5500030517578,138.0399932861328,135.9532470703125,6659800
2021-01-28,138.8300018310547,140.7899932861328,137.75999450683594,139.19000244140625,137.08587646484375,5514000
2021-01-29,138.11000061035156,138.4600067138672,136.00999450683594,136.57000732421875,134.5054931640625,6778100
2021-02-01,136.97999572753906,137.9600067138672,135.89999389648438,136.97999572753906,134.90927124023438,4185700
2021-02-02,137.4499969482422,139.52999877929688,136.60000610351562,138.3800048828125,136.2881317138672,3581600
2021-02-03,137.75,138.9499969482422,137.07000732421875,138.02000427246094,135.93356323242188,3609600
2021-02-04,137.75,139.75999450683594,137.75,139.67999267578125,137.56846618652344,3860300
2021-02-05,140.49000549316406,142.1199951171875,139.72999572753906,140.9600067138672,138.82911682128906,4437900
2021-02-08,141.19000244140625,141.80999755859375,139.5,140.39999389648438,138.277587890625,4112200
2021-02-09,141.1300048828125,141.14999389648438,139.49000549316406,139.60000610351562,137.48968505859375,3179300
2021-02-10,141.1199951171875,141.1199951171875,136.75999450683594,137.6999969482422,135.61839294433594,6966600
2021-02-11,137.85000610351562,138.2100067138672,134.33999633789062,134.97000122070312,132.92967224121094,7528000
2021-02-12,135.25999450683594,135.60000610351562,133.4499969482422,133.8699951171875,131.84628295898438,5659300
2021-02-16,134.55999755859375,134.80999755859375,133.39999389648438,134.3800048828125,132.3485870361328,5180100
2021-02-17,134.05999755859375,135.07000732421875,133.86000061035156,134.4600067138672,132.42738342285156,3353000
2021-02-18,134.07000732421875,135.6999969482422,133.91000366210938,135.3699951171875,133.3236083984375,3935200
2021-02-19,135.00999450683594,135.1199951171875,132.2899932861328,132.50999450683594,130.50685119628906,5414900
2021-02-22,132.0399932861328,132.60000610351562,130.75999450683594,131.99000549316406,129.99472045898438,5792900
2021-02-23,132.64999389648438,134.33999633789062,131.3000030517578,132.77999877929688,130.77276611328125,6264300
2021-02-24,131.85000610351562,132.2899932861328,131.1999969482422,132.08999633789062,130.09320068359375,4944000
2021-02-25,131.35000610351562,132.08999633789062,129.8000030517578,130.0,128.03480529785156,5702300
2021-02-26,130.57000732421875,130.8699951171875,128.57000732421875,129.19000244140625,127.23704528808594,8329000
2021-03-01,130.61000061035156,131.97000122070312,130.33999633789062,130.6199951171875,128.64541625976562,5287300
2021-03-02,130.5,132.02999877929688,130.3800048828125,131.07000732421875,129.088623046875,5614000
2021-03-03,129.8000030517578,130.52999877929688,128.97999572753906,129.13999938964844,127.18780517578125,7505800
2021-03-04,129.25,131.75,128.32000732421875,128.8300018310547,127.8956298828125,9102800
2021-03-05,129.63999938964844,133.41000366210938,129.19000244140625,133.02999877929688,132.06517028808594,10186500
2021-03-08,133.22999572753906,134.17999267578125,131.99000549316406,132.1300048828125,131.17169189453125,8634900
2021-03-09,132.94000244140625,133.91000366210938,132.0,132.25,131.2908172607422,8930200
2021-03-10,132.52000427246094,134.47000122070312,130.5399932861328,133.5800018310547,132.61117553710938,7791700
2021-03-11,133.35000610351562,134.5800018310547,133.10000610351562,133.22000122070312,132.2537841796875,4458900
2021-03-12,133.1199951171875,133.7899932861328,132.63999938964844,133.0399932861328,132.07508850097656,5275100
2021-03-15,133.55999755859375,133.6300048828125,131.97000122070312,133.02999877929688,132.06517028808594,5389200
2021-03-16,133.0800018310547,134.5800018310547,132.75,134.00999450683594,133.03805541992188,5544700
2021-03-17,134.36000061035156,134.55999755859375,133.3800048828125,133.6199951171875,132.65087890625,6199500
2021-03-18,132.36000061035156,133.0800018310547,131.41000366210938,132.52999877929688,131.56878662109375,6476700
2021-03-19,132.30999755859375,135.00999450683594,132.17999267578125,134.5,133.52450561523438,16114400
2021-03-22,135.6300048828125,138.1999969482422,135.08999633789062,137.8000030517578,136.80056762695312,7813400
2021-03-23,138.4499969482422,140.1699981689453,138.17999267578125,139.4600067138672,138.4485321044922,6978400
2021-03-24,139.00999450683594,140.11000061035156,138.77999877929688,138.80999755859375,137.80323791503906,5082300
2021-03-25,139.17999267578125,140.25,138.33999633789062,139.6300048828125,138.6173095703125,5827600
2021-03-26,139.6199951171875,143.0,139.1300048828125,142.6999969482422,141.66502380371094,6785600
2021-03-29,142.8699951171875,144.9600067138672,142.4199981689453,144.80999755859375,143.7597198486328,6105800
2021-03-30,143.67999267578125,144.75,142.1199951171875,142.5399932861328,141.5061798095703,4372700
2021-03-31,143.32000732421875,143.3300018310547,141.1699981689453,141.4499969482422,140.42408752441406,6257900
2021-04-01,141.19000244140625,142.3000030517578,140.11000061035156,141.27999877929688,140.2553253173828,4823400
2021-04-05,141.85000610351562,144.33999633789062,141.32000732421875,143.16000366210938,142.1217041015625,5980700
2021-04-06,143.0399932861328,144.1999969482422,142.55999755859375,143.6699981689453,142.62799072265625,4751900
2021-04-07,144.0,144.10000610351562,143.02000427246094,143.41000366210938,142.36988830566406,4849200
2021-04-08,143.67999267578125,144.16000366210938,142.0500030517578,142.5399932861328,141.5061798095703,6725100
2021-04-09,142.24000549316406,143.13999938964844,141.61000061035156,142.57000732421875,141.53598022460938,4950800
2021-04-12,142.1999969482422,143.47000122070312,142.0500030517578,143.02000427246094,141.9827117919922,4386700
2021-04-13,142.07000732421875,143.97000122070312,141.8699951171875,143.0500030517578,142.0124969482422,5283300
2021-04-14,142.57000732421875,142.72000122070312,141.24000549316406,142.11000061035156,141.07931518554688,4685300
2021-04-15,141.6699981689453,143.10000610351562,141.4199981689453,142.30999755859375,141.27786254882812,4777100
2021-04-16,143.4600067138672,144.32000732421875,142.4600067138672,144.16000366210938,143.11444091796875,6481400
2021-04-19,144.49000549316406,145.60000610351562,143.25999450683594,144.75,143.70016479492188,6621200
2021-04-20,144.1300048828125,146.64999389648438,143.92999267578125,145.7100067138672,144.65321350097656,4999700
2021-04-21,147.35000610351562,147.8000030517578,146.2100067138672,146.97999572753906,145.9139862060547,6316000
2021-04-22,146.24000549316406,146.64999389648438,145.3800048828125,146.07000732421875,145.01060485839844,4904400
2021-04-23,145.50999450683594,146.33999633789062,145.05999755859375,145.8300018310547,144.7723388671875,4354700
2021-04-26,145.5500030517578,145.77000427246094,142.97999572753906,143.36000061035156,142.32025146484375,5817700
2021-04-27,142.6199951171875,143.17999267578125,142.1300048828125,142.88999938964844,141.85365295410156,4693700
2021-04-28,143.49000549316406,143.69000244140625,141.72999572753906,141.8300018310547,140.8013458251953,4962700
2021-04-29,142.10000610351562,144.42999267578125,141.97000122070312,143.94000244140625,142.8960418701172,4699900
2021-04-30,143.32000732421875,144.24000549316406,142.5,144.16000366210938,143.11444091796875,5051100
2021-05-03,145.02999877929688,146.77999877929688,144.10000610351562,145.7899932861328,144.7326202392578,6109800
2021-05-04,145.97999572753906,146.77000427246094,143.49000549316406,143.9600067138672,142.9158935546875,6603800
2021-05-05,143.72000122070312,144.57000732421875,143.5,143.88999938964844,142.84640502929688,5305200
2021-05-06,144.47000122070312,145.9600067138672,144.00999450683594,145.55999755859375,144.50428771972656,4472200
2021-05-07,145.22999572753906,146.0,144.57000732421875,145.55999755859375,144.50428771972656,4181000
2021-05-10,146.49000549316406,147.99000549316406,146.11000061035156,146.72000122070312,145.6558837890625,5270600
2021-05-11,147.1699981689453,147.63999938964844,145.02000427246094,145.64999389648438,144.5936279296875,5266100
2021-05-12,144.8800048828125,145.74000549316406,143.85000610351562,144.22999572753906,143.18392944335938,5651700
2021-05-13,144.24000549316406,147.1199951171875,143.5800018310547,146.3699951171875,145.30841064453125,4849400
2021-05-14,147.1999969482422,147.89999389648438,146.4199981689453,146.58999633789062,145.5268096923828,4224700
2021-05-17,147.0,147.39999389648438,145.7100067138672,146.1699981689453,145.10986328125,3747100
2021-05-18,146.63999938964844,146.9499969482422,145.32000732421875,145.50999450683594,144.45465087890625,4527300
2021-05-19,144.63999938964844,145.6300048828125,144.0800018310547,145.42999267578125,144.37522888183594,4432700
2021-05-20,145.25,147.72999572753906,145.11000061035156,147.22999572753906,146.16217041015625,3964600
2021-05-21,147.8699951171875,148.30999755859375,146.52000427246094,147.10000610351562,146.0331268310547,5194200
2021-05-24,147.63999938964844,148.35000610351562,147.00999450683594,147.85000610351562,146.77767944335938,3627800
2021-05-25,147.85000610351562,148.3699951171875,147.00999450683594,148.3000030517578,147.22442626953125,4649300
2021-05-26,147.91000366210938,148.6699981689453,147.67999267578125,148.3000030517578,147.22442626953125,4462600
2021-05-27,148.55999755859375,148.77000427246094,146.44000244140625,146.50999450683594,145.4473876953125,9203600
2021-05-28,147.41000366210938,148.5,147.24000549316406,147.94000244140625,146.86703491210938,4913700
2021-06-01,148.77999877929688,148.85000610351562,147.08999633789062,147.6300048828125,146.5592803955078,5530300
2021-06-02,148.1999969482422,148.52999877929688,147.22999572753906,148.22000122070312,147.14500427246094,4546900
2021-06-03,146.7100067138672,147.75999450683594,146.16000366210938,147.6699981689453,147.6699981689453,4651600
2021-06-04,148.0,148.58999633789062,147.47000122070312,147.83999633789062,147.83999633789062,4427400
2021-06-07,147.75999450683594,148.25,146.7100067138672,147.75,147.75,4724100
2021-06-08,147.6999969482422,147.8699951171875,145.9199981689453,146.3699951171875,146.3699951171875,5997200
2021-06-09,147.25,147.58999633789062,146.02000427246094,146.10000610351562,146.10000610351562,4008000
2021-06-10,146.30999755859375,148.00999450683594,146.1300048828125,147.60000610351562,147.60000610351562,4698200
2021-06-11,148.0500030517578,148.1199951171875,146.7899932861328,147.69000244140625,147.69000244140625,4364600
2021-06-14,147.47000122070312,148.6300048828125,146.7899932861328,148.57000732421875,148.57000732421875,3831900
2021-06-15,148.89999389648438,149.1699981689453,148.07000732421875,148.5800018310547,148.5800018310547,4256500
2021-06-16,148.86000061035156,149.27000427246094,146.75,147.10000610351562,147.10000610351562,5492100
2021-06-17,147.25,149.0,146.91000366210938,148.52000427246094,148.52000427246094,5316400
2021-06-18,147.97999572753906,147.97999572753906,145.22999572753906,145.4199981689453,145.4199981689453,10661700
2021-06-21,145.75,146.74000549316406,145.4499969482422,146.55999755859375,146.55999755859375,4904300
2021-06-22,146.72999572753906,147.5,146.2899932861328,146.77999877929688,146.77999877929688,3518000
2021-06-23,146.05999755859375,146.1300048828125,144.8300018310547,144.85000610351562,144.85000610351562,3901700
2021-06-24,144.86000061035156,145.94000244140625,144.61000061035156,145.6699981689453,145.6699981689453,3818900
2021-06-25,145.75999450683594,146.7899932861328,145.24000549316406,146.41000366210938,146.41000366210938,6387600
2021-06-28,146.75999450683594,147.58999633789062,146.6199951171875,147.0399932861328,147.0399932861328,4282800
2021-06-29,147.4499969482422,147.6999969482422,146.39999389648438,146.94000244140625,146.94000244140625,3197700
2021-06-30,147.42999267578125,148.30999755859375,147.1999969482422,148.1699981689453,148.1699981689453,4943700
2021-07-01,148.0800018310547,149.0800018310547,147.94000244140625,148.1999969482422,148.1999969482422,3997600
2021-07-02,148.89999389648438,149.77999877929688,148.55999755859375,148.91000366210938,148.91000366210938,3835500
2021-07-06,149.07000732421875,149.4199981689453,147.77000427246094,149.1300048828125,149.1300048828125,4313800
2021-07-07,149.2899932861328,150.6999969482422,149.0,149.7899932861328,149.7899932861328,4225000
2021-07-08,149.4199981689453,150.6699981689453,149.19000244140625,149.86000061035156,149.86000061035156,4216000
2021-07-09,149.41000366210938,150.30999755859375,149.1699981689453,149.47999572753906,149.47999572753906,4088600
2021-07-12,149.49000549316406,149.7899932861328,148.77999877929688,149.50999450683594,149.50999450683594,4873700
2021-07-13,151.14999389648438,153.91000366210938,150.75,152.9600067138672,152.9600067138672,8750800
2021-07-14,152.88999938964844,155.13999938964844,152.8000030517578,154.5399932861328,154.5399932861328,6390300
2021-07-15,154.07000732421875,155.36000061035156,153.25999450683594,155.25,155.25,4920600
2021-07-16,155.67999267578125,156.83999633789062,155.11000061035156,155.82000732421875,155.82000732421875,5852500
2021-07-19,155.99000549316406,157.5399932861328,154.75999450683594,155.8000030517578,155.8000030517578,5750200
2021-07-20,156.1999969482422,157.3300018310547,155.55999755859375,155.82000732421875,155.82000732421875,5213500
2021-07-21,155.3000030517578,156.1199951171875,154.57000732421875,155.24000549316406,155.24000549316406,4905900
2021-07-22,155.19000244140625,155.75999450683594,153.97000122070312,155.19000244140625,155.19000244140625,3333500
2021-07-23,155.55999755859375,157.7899932861328,155.24000549316406,157.17999267578125,157.17999267578125,3588400
2021-07-26,156.7899932861328,157.47000122070312,156.02999877929688,157.07000732421875,157.07000732421875,2999800
2021-07-27,157.30999755859375,158.66000366210938,157.02999877929688,157.94000244140625,157.94000244140625,4043900
2021-07-28,157.60000610351562,157.9600067138672,155.91000366210938,156.49000549316406,156.49000549316406,3556800
2021-07-29,157.22999572753906,157.42999267578125,156.1999969482422,156.80999755859375,156.80999755859375,3055600
2021-07-30,157.3699951171875,157.60000610351562,156.6199951171875,156.9499969482422,156.9499969482422,3757300
2021-08-02,157.0,157.11000061035156,155.50999450683594,156.32000732421875,156.32000732421875,3425900
2021-08-03,157.0,157.14999389648438,156.30999755859375,156.6699981689453,156.6699981689453,3359900
2021-08-04,156.19000244140625,156.66000366210938,153.8699951171875,154.0500030517578,154.0500030517578,4846300
2021-08-05,154.97999572753906,155.19000244140625,153.8699951171875,154.30999755859375,154.30999755859375,3733500
2021-08-06,153.77000427246094,154.75999450683594,153.63999938964844,154.3300018310547,154.3300018310547,3430900
2021-08-09,154.63999938964844,154.7899932861328,153.7100067138672,154.35000610351562,154.35000610351562,2636600
2021-08-10,154.30999755859375,155.30999755859375,153.80999755859375,154.42999267578125,154.42999267578125,2670200
2021-08-11,154.7100067138672,156.02000427246094,154.47000122070312,155.0399932861328,155.0399932861328,3058000
2021-08-12,155.22999572753906,155.3000030517578,154.60000610351562,155.07000732421875,155.07000732421875,1958700
2021-08-13,155.10000610351562,156.6699981689453,154.89999389648438,156.52000427246094,156.52000427246094,2113800
2021-08-16,156.92999267578125,158.1199951171875,156.72999572753906,158.0500030517578,158.0500030517578,3224000
2021-08-17,157.91000366210938,158.4499969482422,157.24000549316406,157.89999389648438,157.89999389648438,3736300
2021-08-18,157.67999267578125,158.1999969482422,156.1999969482422,156.27999877929688,156.27999877929688,3419200
2021-08-19,155.82000732421875,159.4199981689453,155.77999877929688,158.91000366210938,158.91000366210938,4745600
2021-08-20,158.92999267578125,159.6300048828125,158.25,158.35000610351562,158.35000610351562,3484100
2021-08-23,157.8300018310547,158.52000427246094,157.32000732421875,157.85000610351562,157.85000610351562,3102100
2021-08-24,157.75,157.75,155.67999267578125,155.88999938964844,155.88999938964844,3760800
2021-08-25,155.36000061035156,155.6699981689453,154.16000366210938,155.1999969482422,155.1999969482422,3346700
2021-08-26,155.50999450683594,155.6699981689453,154.08999633789062,154.6300048828125,154.6300048828125,3220700
2021-08-27,154.83999633789062,155.41000366210938,154.2100067138672,154.94000244140625,154.94000244140625,4166500
2021-08-30,155.17999267578125,156.1699981689453,155.00999450683594,156.0,156.0,2540300
2021-08-31,156.08999633789062,156.47000122070312,155.33999633789062,156.38999938964844,156.38999938964844,5291200
2021-09-01,156.83999633789062,158.19000244140625,156.50999450683594,157.91000366210938,157.91000366210938,4231400
2021-09-02,156.7899932861328,157.2899932861328,155.8699951171875,156.9499969482422,156.9499969482422,2862500
2021-09-03,156.1999969482422,157.4199981689453,155.89999389648438,157.08999633789062,157.08999633789062,2035100
2021-09-07,156.47999572753906,156.75999450683594,153.67999267578125,154.52999877929688,154.52999877929688,4609900
2021-09-08,154.66000366210938,156.75,154.3000030517578,156.72000122070312,156.72000122070312,3199100
2021-09-09,156.8800048828125,156.97000122070312,155.39999389648438,155.72999572753906,155.72999572753906,3560400
2021-09-10,155.97999572753906,156.25,155.00999450683594,155.4600067138672,155.4600067138672,3850700
2021-09-13,155.94000244140625,157.39999389648438,155.38999938964844,155.75999450683594,155.75999450683594,3367200
2021-09-14,156.3800048828125,156.6699981689453,154.82000732421875,155.14999389648438,155.14999389648438,2808600
2021-09-15,155.22000122070312,156.3800048828125,154.77999877929688,156.02000427246094,156.02000427246094,3702400
2021-09-16,155.38999938964844,156.1199951171875,153.80999755859375,155.55999755859375,155.55999755859375,4589900
2021-09-17,155.22999572753906,155.5,153.8300018310547,154.1300048828125,154.1300048828125,8127400
2021-09-20,153.89999389648438,154.9499969482422,152.4199981689453,153.61000061035156,153.61000061035156,5484600
2021-09-21,154.61000061035156,156.1199951171875,152.97000122070312,153.5399932861328,153.5399932861328,4479800
2021-09-22,154.6199951171875,155.08999633789062,153.4499969482422,154.00999450683594,154.00999450683594,3001000
2021-09-23,153.69000244140625,154.92999267578125,153.5399932861328,154.1300048828125,154.1300048828125,2712500
2021-09-24,153.75,154.6199951171875,153.5500030517578,154.1999969482422,154.1999969482422,2366100
2021-09-27,153.8000030517578,154.14999389648438,152.38999938964844,152.72000122070312,152.72000122070312,4482000
2021-09-28,152.3699951171875,152.5,150.10000610351562,151.0500030517578,151.0500030517578,5910900
2021-09-29,151.33999633789062,153.1699981689453,150.69000244140625,152.3000030517578,152.3000030517578,3326500
2021-09-30,153.22000122070312,153.42999267578125,150.3699951171875,150.41000366210938,150.41000366210938,4949200
2021-10-01,151.35000610351562,151.61000061035156,149.52000427246094,150.9499969482422,150.9499969482422,4274300
2021-10-04,150.8800048828125,153.0,149.47999572753906,150.1999969482422,150.1999969482422,5404900
2021-10-05,151.36000061035156,152.38999938964844,150.07000732421875,151.08999633789062,151.08999633789062,6103100
2021-10-06,150.83999633789062,155.16000366210938,149.9600067138672,154.9600067138672,154.9600067138672,5499200
2021-10-07,155.52000427246094,157.75,155.52000427246094,156.38999938964844,156.38999938964844,4605100
2021-10-08,156.57000732421875,156.7100067138672,155.49000549316406,156.02999877929688,156.02999877929688,4186000
2021-10-11,156.38999938964844,157.22999572753906,155.66000366210938,156.24000549316406,156.24000549316406,2738100
2021-10-12,156.22000122070312,157.85000610351562,156.2100067138672,156.92999267578125,156.92999267578125,3195400
2021-10-13,157.4600067138672,158.0500030517578,156.02000427246094,157.99000549316406,157.99000549316406,3599900
2021-10-14,158.6199951171875,159.49000549316406,158.61000061035156,159.25999450683594,159.25999450683594,3677100
2021-10-15,159.66000366210938,159.66000366210938,157.50999450683594,158.80999755859375,158.80999755859375,4311200
2021-10-18,158.1999969482422,158.6999969482422,156.8000030517578,158.08999633789062,158.08999633789062,3274200
2021-10-19,158.63999938964844,160.16000366210938,157.5399932861328,160.10000610351562,160.10000610351562,3125800
2021-10-20,160.5800018310547,161.8800048828125,159.67999267578125,161.30999755859375,161.30999755859375,3716500
2021-10-21,161.38999938964844,161.42999267578125,158.97999572753906,159.17999267578125,159.17999267578125,4164700
2021-10-22,159.5800018310547,160.47000122070312,159.47000122070312,159.97000122070312,159.97000122070312,3240300
2021-10-25,159.9499969482422,159.9499969482422,158.7899932861328,159.22000122070312,159.22000122070312,3281200
2021-10-26,159.1699981689453,161.39999389648438,159.10000610351562,161.1699981689453,161.1699981689453,3684700
2021-10-27,161.75,161.83999633789062,159.55999755859375,160.61000061035156,160.61000061035156,3751800
2021-10-28,160.85000610351562,161.72999572753906,160.47000122070312,161.6199951171875,161.6199951171875,3589600
2021-10-29,161.02999877929688,162.25999450683594,160.91000366210938,161.60000610351562,161.60000610351562,4558200
2021-11-01,161.1999969482422,161.5,160.17999267578125,161.25999450683594,161.25999450683594,3017100
2021-11-02,161.5500030517578,162.80999755859375,160.94000244140625,162.74000549316406,162.74000549316406,3464500
2021-11-03,162.14999389648438,164.38999938964844,162.14999389648438,164.3000030517578,164.3000030517578,3595000
2021-11-04,164.22000122070312,164.55999755859375,163.35000610351562,164.30999755859375,164.30999755859375,3310100
2021-11-05,165.5500030517578,166.42999267578125,164.52000427246094,166.0,166.0,3753900
2021-11-08,165.80999755859375,166.10000610351562,161.14999389648438,162.42999267578125,162.42999267578125,5766400
2021-11-09,162.30999755859375,163.86000061035156,162.0,163.50999450683594,163.50999450683594,3778600
2021-11-10,164.74000549316406,165.0,163.02999877929688,164.0399932861328,164.0399932861328,2683500
2021-11-11,163.97000122070312,163.97999572753906,162.5500030517578,162.69000244140625,162.69000244140625,2453000
2021-11-12,163.00999450683594,163.92999267578125,162.0800018310547,162.64999389648438,162.64999389648438,3540900
2021-11-15,162.50999450683594,163.8800048828125,162.49000549316406,163.8000030517578,163.8000030517578,3357100
2021-11-16,164.27000427246094,164.99000549316406,163.22999572753906,163.30999755859375,163.30999755859375,2899400
2021-11-17,162.6199951171875,163.6699981689453,162.0800018310547,163.3699951171875,163.3699951171875,3332200
2021-11-18,162.80999755859375,163.52000427246094,161.75,163.4199981689453,163.4199981689453,3498900
2021-11-19,164.5,165.02999877929688,163.44000244140625,163.80999755859375,163.80999755859375,5242200
2021-11-22,163.1999969482422,166.8000030517578,163.17999267578125,164.14999389648438,164.14999389648438,4157200
2021-11-23,163.55999755859375,165.72000122070312,163.30999755859375,165.25,165.25,3878000
2021-11-24,165.08999633789062,165.5,162.5800018310547,163.74000549316406,163.74000549316406,3309500
2021-11-26,162.7100067138672,163.66000366210938,160.88999938964844,161.13999938964844,161.13999938964844,3402900
2021-11-29,162.6699981689453,164.5800018310547,161.13999938964844,164.13999938964844,164.13999938964844,5305800
2021-11-30,163.8300018310547,164.0,158.38999938964844,159.77999877929688,159.77999877929688,7610000
2021-12-01,162.47000122070312,163.25,160.0500030517578,160.16000366210938,160.16000366210938,5385600
2021-12-02,160.1300048828125,161.69000244140625,159.8300018310547,160.6199951171875,160.6199951171875,4619800
2021-12-03,161.47000122070312,164.8800048828125,161.33999633789062,164.7100067138672,164.7100067138672,6464400