Volt/voltron/data/PKG.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,103.86000061035156,104.38999938964844,102.41000366210938,102.79000091552734,99.18107604980469,393800
2020-07-27,102.43000030517578,104.12999725341797,101.36000061035156,103.52999877929688,99.89508819580078,688400
2020-07-28,103.06999969482422,103.79000091552734,101.0999984741211,101.9800033569336,98.3995132446289,964300
2020-07-29,102.01000213623047,103.08999633789062,99.5199966430664,101.97000122070312,98.38985443115234,940700
2020-07-30,100.58000183105469,101.6500015258789,97.70999908447266,98.27999877929688,94.82940673828125,828400
2020-07-31,100.58000183105469,100.58000183105469,94.61000061035156,96.12000274658203,92.7452621459961,824900
2020-08-03,96.79000091552734,97.11000061035156,95.47000122070312,95.94999694824219,92.58120727539062,728300
2020-08-04,94.76000213623047,95.9800033569336,93.95999908447266,95.37000274658203,92.02159118652344,1750500
2020-08-05,96.29000091552734,97.41000366210938,95.79000091552734,95.86000061035156,92.49437713623047,758400
2020-08-06,95.95999908447266,96.43000030517578,94.91999816894531,95.01000213623047,91.67422485351562,696800
2020-08-07,92.16999816894531,95.52999877929688,92.0199966430664,95.47000122070312,92.11807250976562,2132500
2020-08-10,95.69000244140625,97.55999755859375,95.16999816894531,97.55999755859375,94.13468933105469,1882100
2020-08-11,98.72000122070312,101.76000213623047,98.56999969482422,100.0,96.48902893066406,946300
2020-08-12,100.62000274658203,101.43000030517578,98.44999694824219,99.4000015258789,95.91008758544922,494100
2020-08-13,98.73999786376953,99.83000183105469,98.38999938964844,99.22000122070312,95.7364273071289,375100
2020-08-14,98.48999786376953,100.47000122070312,98.19999694824219,99.66999816894531,96.17061614990234,348200
2020-08-17,99.9000015258789,100.66999816894531,98.97000122070312,99.2300033569336,95.7460708618164,406800
2020-08-18,99.30999755859375,99.77999877929688,97.98999786376953,98.02999877929688,94.58819580078125,349800
2020-08-19,98.68000030517578,99.88999938964844,97.69000244140625,98.11000061035156,94.6653823852539,647400
2020-08-20,96.8499984741211,97.68000030517578,95.7300033569336,96.72000122070312,93.32418060302734,306800
2020-08-21,96.72000122070312,97.3499984741211,95.55000305175781,95.95999908447266,92.59087371826172,422100
2020-08-24,96.75,100.02999877929688,96.75,99.72000122070312,96.21885681152344,571500
2020-08-25,100.18000030517578,100.4000015258789,97.76000213623047,99.19000244140625,95.70746612548828,518000
2020-08-26,98.87000274658203,100.0,98.38999938964844,99.86000061035156,96.35394287109375,614200
2020-08-27,99.9800033569336,102.41000366210938,99.95999908447266,102.0999984741211,98.51529693603516,932800
2020-08-28,102.16999816894531,102.94000244140625,101.72000122070312,102.2699966430664,98.6793212890625,604900
2020-08-31,103.06999969482422,103.2699966430664,100.31999969482422,101.23999786376953,97.68549346923828,770600
2020-09-01,101.12999725341797,104.23999786376953,100.63999938964844,104.22000122070312,100.56086730957031,680200
2020-09-02,104.3499984741211,107.19999694824219,103.72000122070312,107.13999938964844,103.37834930419922,800100
2020-09-03,107.13999938964844,108.04000091552734,104.08999633789062,105.94999694824219,102.23011779785156,1175200
2020-09-04,106.97000122070312,107.66000366210938,105.12000274658203,106.55000305175781,102.80906677246094,732800
2020-09-08,105.8499984741211,106.36000061035156,103.44999694824219,103.4800033569336,99.84685516357422,743800
2020-09-09,104.55000305175781,106.06999969482422,103.86000061035156,104.51000213623047,100.84068298339844,638900
2020-09-10,104.5999984741211,105.41999816894531,102.68000030517578,103.51000213623047,99.87579345703125,916500
2020-09-11,103.63999938964844,105.0999984741211,103.05999755859375,104.61000061035156,100.93717193603516,675600
2020-09-14,104.76000213623047,106.5199966430664,104.2300033569336,105.93000030517578,102.98857879638672,521100
2020-09-15,106.79000091552734,107.88999938964844,106.79000091552734,107.52999877929688,104.54415130615234,735500
2020-09-16,108.91000366210938,111.61000061035156,107.83999633789062,111.01000213623047,107.92752838134766,905900
2020-09-17,109.4800033569336,113.45999908447266,108.11000061035156,112.95999908447266,109.82337951660156,952100
2020-09-18,112.95999908447266,114.31999969482422,112.61000061035156,113.13999938964844,109.99838256835938,1177300
2020-09-21,110.5199966430664,111.45999908447266,106.94999694824219,108.02999877929688,105.0302734375,736200
2020-09-22,107.80000305175781,109.01000213623047,105.69999694824219,107.1500015258789,104.17471313476562,644800
2020-09-23,107.2699966430664,107.30000305175781,104.08000183105469,104.1500015258789,101.25801086425781,636000
2020-09-24,104.22000122070312,105.93000030517578,102.76000213623047,104.2699966430664,101.37466430664062,382600
2020-09-25,103.02999877929688,109.93000030517578,102.77999877929688,109.44000244140625,106.40111541748047,1078900
2020-09-28,110.33999633789062,111.68000030517578,108.61000061035156,111.1500015258789,108.06363677978516,945800
2020-09-29,111.38999938964844,111.45999908447266,108.3499984741211,108.75,105.73027038574219,630400
2020-09-30,109.36000061035156,110.55999755859375,107.95999908447266,109.05000305175781,106.02194213867188,676800
2020-10-01,109.76000213623047,110.55999755859375,106.94000244140625,107.6500015258789,104.66082000732422,547300
2020-10-02,106.33999633789062,109.6500015258789,106.08000183105469,108.41999816894531,105.40943908691406,622000
2020-10-05,110.16999816894531,111.77999877929688,109.61000061035156,110.94000244140625,107.85946655273438,795000
2020-10-06,110.55000305175781,111.83999633789062,109.08999633789062,109.41000366210938,106.37195587158203,474600
2020-10-07,110.54000091552734,112.88999938964844,110.54000091552734,111.97000122070312,108.86087036132812,378000
2020-10-08,112.2300033569336,113.83999633789062,111.94000244140625,113.80999755859375,110.64977264404297,323300
2020-10-09,114.55999755859375,115.51000213623047,112.73999786376953,112.9000015258789,109.7650375366211,493500
2020-10-12,115.75,118.58000183105469,114.5,116.70999908447266,113.46923828125,578200
2020-10-13,115.83000183105469,117.19000244140625,115.37000274658203,116.4000015258789,113.16785430908203,350300
2020-10-14,116.87000274658203,117.83000183105469,116.4000015258789,116.55999755859375,113.32341003417969,383000
2020-10-15,115.25,118.83000183105469,115.11000061035156,118.69999694824219,115.40398406982422,398300
2020-10-16,119.38999938964844,120.16999816894531,119.0,119.58999633789062,116.2692642211914,650500
2020-10-19,120.12000274658203,120.70999908447266,116.91999816894531,117.26000213623047,114.00397491455078,476500
2020-10-20,118.4000015258789,118.72000122070312,116.0199966430664,116.52999877929688,113.29424285888672,352700
2020-10-21,116.81999969482422,118.76000213623047,116.69000244140625,117.70999908447266,114.44148254394531,444500
2020-10-22,117.58999633789062,118.62000274658203,116.52999877929688,118.19000244140625,114.90814971923828,283100
2020-10-23,118.51000213623047,119.5999984741211,118.19999694824219,119.19999694824219,115.89009857177734,419300
2020-10-26,118.2300033569336,118.30999755859375,115.19000244140625,115.77999877929688,112.56507110595703,436300
2020-10-27,115.55000305175781,117.9000015258789,113.91000366210938,113.97000122070312,110.80532836914062,616000
2020-10-28,111.94000244140625,112.91999816894531,110.87000274658203,111.93000030517578,108.82198333740234,565600
2020-10-29,112.02999877929688,115.87999725341797,112.02999877929688,114.77999877929688,111.59284210205078,456500
2020-10-30,114.37000274658203,115.25,112.98999786376953,114.48999786376953,111.31088256835938,361800
2020-11-02,115.7300033569336,117.9800033569336,115.31999969482422,117.87000274658203,114.59703826904297,540200
2020-11-03,119.83999633789062,123.98999786376953,119.13999938964844,123.25,119.82764434814453,646100
2020-11-04,121.70999908447266,121.70999908447266,118.12000274658203,118.41999816894531,115.13175964355469,392900
2020-11-05,119.5999984741211,123.30000305175781,119.08000183105469,122.54000091552734,119.13735961914062,313400
2020-11-06,122.6500015258789,124.73999786376953,121.3499984741211,123.20999908447266,119.78875732421875,704300
2020-11-09,129.7100067138672,131.75,125.33000183105469,126.79000091552734,123.26934814453125,827200
2020-11-10,126.93000030517578,129.94000244140625,126.05000305175781,129.94000244140625,126.33187103271484,478800
2020-11-11,130.14999389648438,130.64999389648438,127.37999725341797,127.88999938964844,124.33879852294922,505200
2020-11-12,126.62000274658203,126.9000015258789,125.12000274658203,126.87000274658203,123.34712982177734,421500
2020-11-13,127.19999694824219,130.39999389648438,127.19999694824219,129.9499969482422,126.34160614013672,534700
2020-11-16,132.22999572753906,135.00999450683594,130.82000732421875,134.36000061035156,130.629150390625,512700
2020-11-17,133.61000061035156,136.47000122070312,132.2899932861328,135.5800018310547,131.81527709960938,655800
2020-11-18,135.57000732421875,135.97000122070312,131.82000732421875,131.88999938964844,128.2277374267578,655000
2020-11-19,131.67999267578125,131.67999267578125,128.5800018310547,129.8000030517578,126.1957778930664,711900
2020-11-20,129.89999389648438,130.7899932861328,127.63999938964844,129.8000030517578,126.1957778930664,579300
2020-11-23,131.22999572753906,132.69000244140625,130.24000549316406,131.47000122070312,127.81938934326172,277100
2020-11-24,133.4199981689453,134.92999267578125,131.92999267578125,134.60000610351562,130.86248779296875,443200
2020-11-25,133.41000366210938,134.42999267578125,131.50999450683594,131.75,128.09161376953125,358800
2020-11-27,131.36000061035156,133.00999450683594,130.86000061035156,132.77000427246094,129.08331298828125,220500
2020-11-30,131.9499969482422,132.2100067138672,129.2100067138672,130.0,126.39019775390625,696800
2020-12-01,132.52999877929688,133.75,131.0800018310547,131.94000244140625,128.27633666992188,607000
2020-12-02,131.58999633789062,132.86000061035156,130.24000549316406,131.97999572753906,128.3152313232422,431600
2020-12-03,132.16000366210938,133.5500030517578,131.1699981689453,131.5399932861328,127.88744354248047,469000
2020-12-04,132.3000030517578,134.0,132.3000030517578,133.1699981689453,129.47219848632812,512000
2020-12-07,134.1300048828125,135.02000427246094,132.17999267578125,134.92999267578125,131.1833038330078,745700
2020-12-08,133.63999938964844,137.5399932861328,133.63999938964844,137.07000732421875,133.263916015625,519800
2020-12-09,137.00999450683594,138.9499969482422,135.35000610351562,136.32000732421875,132.5347442626953,646500
2020-12-10,135.74000549316406,136.97000122070312,134.85000610351562,135.55999755859375,131.7958221435547,634000
2020-12-11,135.02999877929688,136.80999755859375,134.22999572753906,135.5800018310547,131.81527709960938,559100
2020-12-14,136.66000366210938,137.10000610351562,131.5399932861328,131.67999267578125,128.02354431152344,597200
2020-12-15,132.99000549316406,134.5800018310547,132.2899932861328,134.19000244140625,130.46388244628906,487100
2020-12-16,134.8000030517578,136.17999267578125,134.50999450683594,135.61000061035156,131.8444366455078,550800
2020-12-17,136.0,136.17999267578125,134.2100067138672,135.64999389648438,131.88331604003906,500500
2020-12-18,134.72999572753906,135.11000061035156,132.32000732421875,134.86000061035156,132.08901977539062,1175200
2020-12-21,133.32000732421875,134.5800018310547,130.5,133.77000427246094,131.0214080810547,454800
2020-12-22,133.82000732421875,134.6999969482422,133.33999633789062,133.80999755859375,131.06057739257812,598700
2020-12-23,134.1199951171875,136.80999755859375,133.91000366210938,135.72999572753906,132.94113159179688,1024200
2020-12-24,136.27000427246094,136.38999938964844,134.64999389648438,136.10000610351562,133.3035430908203,158900
2020-12-28,137.4499969482422,138.0,136.32000732421875,136.77999877929688,133.9695587158203,300900
2020-12-29,137.1699981689453,137.5399932861328,135.47999572753906,135.6699981689453,132.8823699951172,305500
2020-12-30,136.13999938964844,138.10000610351562,136.13999938964844,137.47000122070312,134.64540100097656,251500
2020-12-31,137.55999755859375,138.27999877929688,136.1999969482422,137.91000366210938,135.0763397216797,397100
2021-01-04,138.41000366210938,139.47000122070312,134.83999633789062,135.75,132.96072387695312,610500
2021-01-05,136.55999755859375,138.27000427246094,135.25999450683594,137.14999389648438,134.33193969726562,999800
2021-01-06,138.02999877929688,145.58999633789062,138.02999877929688,144.52000427246094,141.550537109375,872400
2021-01-07,144.69000244140625,146.0,144.00999450683594,144.9499969482422,141.9716796875,927800
2021-01-08,145.4499969482422,146.57000732421875,143.1300048828125,144.77999877929688,141.80517578125,740900
2021-01-11,143.2100067138672,146.99000549316406,142.07000732421875,145.8300018310547,142.8336181640625,713600
2021-01-12,143.6999969482422,148.13999938964844,143.5399932861328,147.22999572753906,144.204833984375,565600
2021-01-13,145.75,146.27999877929688,142.2100067138672,143.64999389648438,140.6984100341797,863800
2021-01-14,143.8800048828125,144.5500030517578,142.60000610351562,143.0,140.061767578125,985800
2021-01-15,141.47000122070312,143.7100067138672,140.22999572753906,142.52999877929688,139.60140991210938,586600
2021-01-19,143.9499969482422,144.3000030517578,139.5,139.67999267578125,136.80996704101562,663200
2021-01-20,140.72999572753906,141.00999450683594,138.7100067138672,140.47000122070312,137.58375549316406,576900
2021-01-21,139.97999572753906,141.60000610351562,139.97999572753906,140.5500030517578,137.662109375,404000
2021-01-22,140.10000610351562,141.11000061035156,139.00999450683594,140.39999389648438,137.51516723632812,375600
2021-01-25,140.5500030517578,142.63999938964844,140.00999450683594,140.9199981689453,138.0244903564453,750100
2021-01-26,141.6300048828125,141.89999389648438,139.82000732421875,139.83999633789062,136.96669006347656,352400
2021-01-27,138.41000366210938,140.1199951171875,135.02999877929688,135.8699951171875,133.07826232910156,650500
2021-01-28,135.8800048828125,137.4499969482422,129.1199951171875,131.7100067138672,129.0037384033203,1174400
2021-01-29,130.60000610351562,135.08999633789062,128.94000244140625,134.4600067138672,131.69723510742188,1379600
2021-02-01,135.5399932861328,136.1300048828125,132.6999969482422,134.64999389648438,131.88331604003906,975500
2021-02-02,136.13999938964844,137.66000366210938,135.0800018310547,135.55999755859375,132.77462768554688,537300
2021-02-03,135.66000366210938,136.52000427246094,134.41000366210938,135.63999938964844,132.85299682617188,522900
2021-02-04,135.8800048828125,136.2899932861328,132.22999572753906,132.3300018310547,129.6110076904297,1006300
2021-02-05,133.35000610351562,134.02000427246094,132.14999389648438,133.3000030517578,130.5610809326172,857600
2021-02-08,133.9499969482422,135.17999267578125,132.64999389648438,133.02999877929688,130.29661560058594,737800
2021-02-09,133.44000244140625,133.8800048828125,131.6699981689453,131.94000244140625,129.22900390625,829400
2021-02-10,132.97999572753906,134.1199951171875,132.52000427246094,133.7899932861328,131.04098510742188,716300
2021-02-11,133.99000549316406,134.49000549316406,130.3699951171875,131.1699981689453,128.47483825683594,768600
2021-02-12,131.0399932861328,133.9199981689453,131.0399932861328,133.17999267578125,130.44351196289062,563000
2021-02-16,133.4499969482422,133.57000732421875,131.5,133.0399932861328,130.306396484375,638400
2021-02-17,132.75,133.74000549316406,131.94000244140625,133.4199981689453,130.6785888671875,445200
2021-02-18,132.77999877929688,133.5,132.41000366210938,132.67999267578125,129.9537811279297,382900
2021-02-19,132.89999389648438,134.83999633789062,132.22999572753906,134.0800018310547,131.32505798339844,386400
2021-02-22,133.25999450683594,135.0800018310547,133.05999755859375,134.32000732421875,131.56011962890625,451800
2021-02-23,134.66000366210938,134.8000030517578,132.86000061035156,133.5399932861328,130.79612731933594,595800
2021-02-24,133.4199981689453,133.97000122070312,131.6199951171875,133.42999267578125,130.68838500976562,659100
2021-02-25,133.42999267578125,134.61000061035156,132.80999755859375,133.57000732421875,130.82553100585938,477500
2021-02-26,132.86000061035156,133.72000122070312,131.5,132.02000427246094,129.307373046875,803600
2021-03-01,133.25,136.5,133.25,135.88999938964844,133.09783935546875,617200
2021-03-02,136.1999969482422,137.2899932861328,135.1999969482422,136.41000366210938,133.60716247558594,706300
2021-03-03,136.4199981689453,137.97999572753906,135.52999877929688,136.50999450683594,133.70510864257812,443800
2021-03-04,136.4600067138672,137.14999389648438,131.75,134.2100067138672,131.45236206054688,549500
2021-03-05,135.3000030517578,135.86000061035156,132.16000366210938,134.9499969482422,132.1771697998047,923100
2021-03-08,135.5,140.25,134.94000244140625,138.42999267578125,135.5856475830078,818500
2021-03-09,138.24000549316406,141.07000732421875,137.25999450683594,140.0,137.12339782714844,471400
2021-03-10,139.8000030517578,142.55999755859375,139.8000030517578,140.8300018310547,137.9363555908203,474800
2021-03-11,140.63999938964844,141.5399932861328,139.2100067138672,139.9600067138672,137.084228515625,714900
2021-03-12,139.77999877929688,140.1699981689453,136.99000549316406,137.22000122070312,135.3677215576172,762800
2021-03-15,136.66000366210938,136.66000366210938,132.9199981689453,134.74000549316406,132.9211883544922,1005200
2021-03-16,134.17999267578125,135.11000061035156,131.7899932861328,133.5,131.6979217529297,593400
2021-03-17,133.9199981689453,135.00999450683594,133.49000549316406,134.8800048828125,133.05931091308594,798900
2021-03-18,135.60000610351562,136.1699981689453,133.99000549316406,133.99000549316406,132.18130493164062,653300
2021-03-19,134.5,134.5,130.60000610351562,131.02000427246094,129.2514190673828,1661400
2021-03-22,128.0800018310547,130.7100067138672,127.05999755859375,130.4499969482422,128.68910217285156,676500
2021-03-23,130.5800018310547,132.94000244140625,128.35000610351562,128.92999267578125,127.18961334228516,607700
2021-03-24,129.0500030517578,131.9199981689453,129.0500030517578,129.88999938964844,128.13665771484375,467800
2021-03-25,130.10000610351562,134.22999572753906,129.30999755859375,133.7899932861328,131.9840087890625,596600
2021-03-26,134.24000549316406,135.72000122070312,133.27999877929688,135.52000427246094,133.69065856933594,428600
2021-03-29,134.61000061035156,136.4199981689453,134.49000549316406,135.83999633789062,134.00633239746094,451400
2021-03-30,135.6199951171875,136.32000732421875,135.07000732421875,135.4499969482422,133.62161254882812,254800
2021-03-31,135.1199951171875,136.13999938964844,133.7899932861328,134.47999572753906,132.66470336914062,494600
2021-04-01,134.58999633789062,136.1999969482422,133.4499969482422,135.57000732421875,133.739990234375,497200
2021-04-05,137.35000610351562,138.02999877929688,136.5399932861328,137.4600067138672,135.60447692871094,651000
2021-04-06,137.38999938964844,139.85000610351562,136.7899932861328,139.4600067138672,137.57748413085938,928400
2021-04-07,140.0,140.61000061035156,138.00999450683594,138.0500030517578,136.18650817871094,522400
2021-04-08,137.22000122070312,137.64999389648438,135.38999938964844,136.24000549316406,134.40093994140625,724500
2021-04-09,137.0,137.92999267578125,135.61000061035156,137.83999633789062,135.97933959960938,429700
2021-04-12,138.00999450683594,139.3300018310547,138.0,139.10000610351562,137.22235107421875,381600
2021-04-13,139.08999633789062,139.63999938964844,136.52000427246094,137.32000732421875,135.46636962890625,333900
2021-04-14,136.94000244140625,137.66000366210938,136.27000427246094,137.55999755859375,135.703125,348600
2021-04-15,138.11000061035156,140.3800048828125,137.91000366210938,139.5500030517578,137.666259765625,574300
2021-04-16,140.61000061035156,141.42999267578125,138.8800048828125,140.36000061035156,138.46533203125,497800
2021-04-19,142.2100067138672,142.4499969482422,139.25,141.1199951171875,139.21507263183594,554800
2021-04-20,141.1699981689453,141.88999938964844,139.88999938964844,140.80999755859375,138.9092559814453,391600
2021-04-21,140.8300018310547,142.38999938964844,140.74000549316406,142.25,140.32981872558594,289700
2021-04-22,142.64999389648438,142.86000061035156,140.5500030517578,140.69000244140625,138.79087829589844,575700
2021-04-23,141.2899932861328,142.69000244140625,140.69000244140625,142.3300018310547,140.4087371826172,281500
2021-04-26,143.02000427246094,143.60000610351562,141.8800048828125,143.14999389648438,141.21766662597656,465400
2021-04-27,142.0,147.1699981689453,141.1999969482422,144.77000427246094,142.81581115722656,594000
2021-04-28,145.9600067138672,147.02999877929688,144.94000244140625,145.3699951171875,143.40769958496094,599000
2021-04-29,146.50999450683594,150.07000732421875,146.50999450683594,150.00999450683594,147.9850616455078,619000
2021-04-30,149.52000427246094,150.22000122070312,147.25,147.64999389648438,145.6569061279297,550600
2021-05-03,148.63999938964844,150.32000732421875,147.88999938964844,149.47000122070312,147.45236206054688,342200
2021-05-04,149.60000610351562,151.97999572753906,149.60000610351562,151.8800048828125,149.829833984375,545100
2021-05-05,151.8800048828125,153.1300048828125,150.5800018310547,152.1699981689453,150.11590576171875,528000
2021-05-06,153.0800018310547,153.3800048828125,151.2100067138672,153.24000549316406,151.1714630126953,338400
2021-05-07,152.22000122070312,153.55999755859375,151.72000122070312,153.16000366210938,151.09254455566406,224300
2021-05-10,154.1999969482422,156.5399932861328,154.05999755859375,154.55999755859375,152.47364807128906,370300
2021-05-11,154.6300048828125,156.02999877929688,153.27000427246094,154.85000610351562,152.75975036621094,469100
2021-05-12,155.16000366210938,155.39999389648438,151.33999633789062,151.55999755859375,149.51414489746094,359700
2021-05-13,150.80999755859375,155.88999938964844,150.3800048828125,155.0500030517578,152.95703125,254500
2021-05-14,155.19000244140625,155.72000122070312,153.72000122070312,154.25,152.16783142089844,299100
2021-05-17,154.60000610351562,156.44000244140625,153.88999938964844,155.1300048828125,153.0359649658203,338200
2021-05-18,153.80999755859375,154.27000427246094,152.02999877929688,152.2100067138672,150.15536499023438,400400
2021-05-19,151.50999450683594,151.50999450683594,149.3800048828125,150.77000427246094,148.73480224609375,290800
2021-05-20,150.2899932861328,151.08999633789062,149.25999450683594,149.38999938964844,147.37344360351562,370700
2021-05-21,149.9199981689453,151.22999572753906,149.61000061035156,150.16000366210938,148.13304138183594,399900
2021-05-24,151.17999267578125,151.91000366210938,150.5500030517578,151.5,149.4549560546875,352100
2021-05-25,151.5800018310547,152.16000366210938,148.86000061035156,149.19000244140625,147.17613220214844,369500
2021-05-26,148.89999389648438,149.5399932861328,147.5500030517578,148.72999572753906,146.7223358154297,462100
2021-05-27,149.8300018310547,150.41000366210938,148.3699951171875,149.38999938964844,147.37344360351562,1184900
2021-05-28,149.47999572753906,150.25,148.07000732421875,148.64999389648438,146.64341735839844,382300
2021-06-01,150.0,150.6199951171875,148.88999938964844,149.7899932861328,147.76803588867188,431300
2021-06-02,149.24000549316406,149.3300018310547,145.61000061035156,146.44000244140625,144.4632568359375,1256900
2021-06-03,146.08999633789062,146.52000427246094,145.3300018310547,146.0800018310547,144.10812377929688,916100
2021-06-04,147.0,147.41000366210938,145.9499969482422,146.75999450683594,144.7789306640625,583800
2021-06-07,147.3000030517578,147.3000030517578,144.08999633789062,144.32000732421875,142.3718719482422,680300
2021-06-08,144.27000427246094,145.0,143.47000122070312,144.27000427246094,142.3225555419922,903000
2021-06-09,143.83999633789062,144.64999389648438,142.9199981689453,142.99000549316406,141.05982971191406,706900
2021-06-10,144.25,144.25,142.57000732421875,142.6199951171875,140.69482421875,484400
2021-06-11,143.27999877929688,144.07000732421875,142.47999572753906,143.85000610351562,141.90821838378906,1260100
2021-06-14,142.97000122070312,143.25999450683594,138.44000244140625,138.86000061035156,137.94451904296875,857600
2021-06-15,139.80999755859375,140.6199951171875,138.5399932861328,139.94000244140625,139.0174102783203,877100
2021-06-16,139.6199951171875,139.6699981689453,138.25999450683594,138.6199951171875,137.7061004638672,981200
2021-06-17,138.9199981689453,138.97999572753906,133.36000061035156,133.80999755859375,132.9278106689453,830500
2021-06-18,132.16000366210938,133.24000549316406,131.66000366210938,132.75,131.8748016357422,1104200
2021-06-21,134.17999267578125,136.24000549316406,134.17999267578125,135.3300018310547,134.4377899169922,445100
2021-06-22,135.25999450683594,136.02999877929688,134.5500030517578,135.32000732421875,134.42787170410156,340800
2021-06-23,135.4499969482422,135.57000732421875,134.07000732421875,134.60000610351562,133.71261596679688,344500
2021-06-24,135.0,135.3800048828125,133.61000061035156,133.8000030517578,132.9178924560547,541600
2021-06-25,133.9600067138672,136.2100067138672,133.9600067138672,135.25999450683594,134.36825561523438,590600
2021-06-28,135.2100067138672,135.67999267578125,133.94000244140625,135.58999633789062,134.69607543945312,434100
2021-06-29,136.02999877929688,137.17999267578125,134.63999938964844,135.07000732421875,134.1795196533203,474800
2021-06-30,134.52999877929688,135.82000732421875,134.22999572753906,135.4199981689453,134.52720642089844,474800
2021-07-01,136.0500030517578,137.16000366210938,135.07000732421875,136.5399932861328,135.6398162841797,414400
2021-07-02,136.75,136.94000244140625,135.22999572753906,136.64999389648438,135.74908447265625,518200
2021-07-06,136.5800018310547,136.75999450683594,134.38999938964844,135.72000122070312,134.82522583007812,566600
2021-07-07,135.08999633789062,138.22000122070312,135.08999633789062,137.6199951171875,136.7126922607422,508200
2021-07-08,135.91000366210938,137.22999572753906,135.02000427246094,136.1300048828125,135.23252868652344,661400
2021-07-09,138.22000122070312,138.72999572753906,137.44000244140625,138.6300048828125,137.71604919433594,422300
2021-07-12,137.27999877929688,139.24000549316406,136.1999969482422,138.91000366210938,137.99420166015625,648000
2021-07-13,139.0800018310547,139.6199951171875,137.22999572753906,137.49000549316406,136.58355712890625,480500
2021-07-14,137.49000549316406,138.66000366210938,137.00999450683594,137.16000366210938,136.2557373046875,429500
2021-07-15,136.82000732421875,138.0399932861328,136.24000549316406,136.72000122070312,135.81863403320312,708500
2021-07-16,137.2899932861328,137.49000549316406,134.60000610351562,134.9199981689453,134.03050231933594,490800
2021-07-19,132.97999572753906,134.0399932861328,130.64999389648438,132.19000244140625,131.31849670410156,509300
2021-07-20,132.52000427246094,134.94000244140625,132.02000427246094,132.5800018310547,131.7059326171875,620400
2021-07-21,133.52999877929688,134.4499969482422,132.41000366210938,132.82000732421875,131.94435119628906,388500
2021-07-22,132.7899932861328,132.7899932861328,130.7100067138672,131.52000427246094,130.65292358398438,441300
2021-07-23,131.86000061035156,134.10000610351562,131.25999450683594,133.6300048828125,132.74900817871094,491000
2021-07-26,133.5,134.9199981689453,132.77999877929688,134.57000732421875,133.6828155517578,439600
2021-07-27,134.57000732421875,140.5,131.77000427246094,138.08999633789062,137.17959594726562,803600
2021-07-28,138.13999938964844,139.25999450683594,136.61000061035156,138.94000244140625,138.0240020751953,480200
2021-07-29,139.25999450683594,141.6999969482422,138.94000244140625,140.22000122070312,139.29556274414062,1129600
2021-07-30,140.69000244140625,142.27999877929688,140.3000030517578,141.5,140.56712341308594,816700
2021-08-02,141.64999389648438,142.8699951171875,138.8000030517578,139.27000427246094,138.35182189941406,636900
2021-08-03,139.55999755859375,140.24000549316406,137.88999938964844,140.2100067138672,139.28562927246094,539300
2021-08-04,139.3699951171875,140.25999450683594,138.0,138.72999572753906,137.81536865234375,577900
2021-08-05,139.55999755859375,140.0,137.74000549316406,138.5399932861328,137.6266326904297,524900
2021-08-06,139.47999572753906,140.86000061035156,139.0800018310547,140.57000732421875,139.64324951171875,386800
2021-08-09,140.66000366210938,143.30999755859375,140.1699981689453,142.63999938964844,141.69960021972656,472500
2021-08-10,142.22000122070312,145.0399932861328,142.22000122070312,144.05999755859375,143.11024475097656,382900
2021-08-11,144.69000244140625,146.0500030517578,144.07000732421875,145.61000061035156,144.6500244140625,496300
2021-08-12,145.5,146.35000610351562,144.4499969482422,145.4600067138672,144.5010223388672,432000
2021-08-13,145.57000732421875,146.94000244140625,145.35000610351562,146.4199981689453,145.45468139648438,349800
2021-08-16,145.8000030517578,146.44000244140625,144.13999938964844,146.08999633789062,145.12684631347656,577700
2021-08-17,145.6199951171875,146.08999633789062,144.50999450683594,145.6699981689453,144.70962524414062,422300
2021-08-18,145.14999389648438,146.97000122070312,145.0,145.0500030517578,144.09371948242188,527800
2021-08-19,144.0500030517578,146.07000732421875,143.69000244140625,145.08999633789062,144.13343811035156,443800
2021-08-20,145.25999450683594,148.69000244140625,145.25999450683594,148.3000030517578,147.32229614257812,777200
2021-08-23,149.05999755859375,149.05999755859375,146.49000549316406,146.97999572753906,146.010986328125,555700
2021-08-24,147.0,148.1999969482422,146.92999267578125,147.85000610351562,146.87525939941406,329300
2021-08-25,147.6999969482422,150.52000427246094,147.07000732421875,149.9199981689453,148.93161010742188,389000
2021-08-26,150.02000427246094,150.1699981689453,148.8300018310547,149.39999389648438,148.41502380371094,550800
2021-08-27,149.9600067138672,151.77000427246094,149.9600067138672,151.38999938964844,150.39190673828125,323900
2021-08-30,151.83999633789062,152.6300048828125,151.1300048828125,151.14999389648438,150.1534881591797,596900
2021-08-31,151.27000427246094,153.41000366210938,151.02999877929688,151.6999969482422,150.6998748779297,751600
2021-09-01,151.99000549316406,154.35000610351562,150.60000610351562,153.94000244140625,152.92510986328125,823100
2021-09-02,154.80999755859375,155.77999877929688,152.64999389648438,153.30999755859375,152.29925537109375,1320700
2021-09-03,152.75,153.36000061035156,151.8800048828125,152.4499969482422,151.44491577148438,758400
2021-09-07,152.52000427246094,152.6699981689453,151.24000549316406,151.60000610351562,150.6005401611328,636300
2021-09-08,151.08999633789062,152.30999755859375,150.22000122070312,151.67999267578125,150.67999267578125,636400
2021-09-09,151.35000610351562,152.30999755859375,151.2899932861328,151.7100067138672,150.70980834960938,780600
2021-09-10,152.30999755859375,153.7899932861328,151.67999267578125,151.82000732421875,150.819091796875,436000
2021-09-13,152.86000061035156,152.86000061035156,150.72000122070312,151.67999267578125,150.67999267578125,545100
2021-09-14,151.16000366210938,151.16000366210938,147.8800048828125,148.27999877929688,148.27999877929688,575900
2021-09-15,148.13999938964844,148.4499969482422,145.72999572753906,146.0399932861328,146.0399932861328,756400
2021-09-16,146.0,146.14999389648438,143.3000030517578,143.7100067138672,143.7100067138672,1127700
2021-09-17,142.9199981689453,143.1300048828125,140.4499969482422,141.02000427246094,141.02000427246094,1338000
2021-09-20,139.22999572753906,140.1300048828125,138.10000610351562,139.72000122070312,139.72000122070312,618200
2021-09-21,140.22000122070312,140.33999633789062,137.9499969482422,138.02000427246094,138.02000427246094,490500
2021-09-22,139.0500030517578,141.80999755859375,139.02999877929688,140.74000549316406,140.74000549316406,498500
2021-09-23,141.86000061035156,143.32000732421875,141.35000610351562,142.69000244140625,142.69000244140625,450200
2021-09-24,142.41000366210938,143.5500030517578,141.8300018310547,141.8699951171875,141.8699951171875,272400
2021-09-27,141.6199951171875,144.35000610351562,141.6199951171875,143.6300048828125,143.6300048828125,365600
2021-09-28,143.92999267578125,144.17999267578125,141.77999877929688,142.02999877929688,142.02999877929688,379900
2021-09-29,142.0500030517578,142.8300018310547,141.13999938964844,141.3800048828125,141.3800048828125,413300
2021-09-30,141.89999389648438,141.9600067138672,137.3699951171875,137.44000244140625,137.44000244140625,685700
2021-10-01,137.5,140.0500030517578,136.11000061035156,139.14999389648438,139.14999389648438,475200
2021-10-04,139.0,140.52000427246094,138.5,139.39999389648438,139.39999389648438,501300
2021-10-05,139.41000366210938,142.6199951171875,138.2100067138672,141.72000122070312,141.72000122070312,533300
2021-10-06,140.6999969482422,141.83999633789062,138.5800018310547,141.2100067138672,141.2100067138672,539600
2021-10-07,142.52000427246094,143.8699951171875,142.08999633789062,142.6699981689453,142.6699981689453,638200
2021-10-08,142.6699981689453,143.75,138.6199951171875,139.1300048828125,139.1300048828125,759600
2021-10-11,139.25999450683594,141.05999755859375,138.0,138.08999633789062,138.08999633789062,744000
2021-10-12,138.52999877929688,140.64999389648438,137.8000030517578,139.52999877929688,139.52999877929688,514400
2021-10-13,139.52999877929688,140.5500030517578,134.50999450683594,137.24000549316406,137.24000549316406,822700
2021-10-14,137.99000549316406,139.85000610351562,136.6300048828125,139.11000061035156,139.11000061035156,627500
2021-10-15,139.83999633789062,140.1699981689453,133.33999633789062,133.7100067138672,133.7100067138672,1066900
2021-10-18,133.33999633789062,136.3000030517578,132.66000366210938,134.1199951171875,134.1199951171875,492700
2021-10-19,134.1199951171875,134.1699981689453,132.10000610351562,132.86000061035156,132.86000061035156,709400
2021-10-20,132.86000061035156,136.8800048828125,132.86000061035156,135.5399932861328,135.5399932861328,499300
2021-10-21,135.27000427246094,135.77999877929688,133.75,134.75,134.75,909700
2021-10-22,135.25999450683594,136.75999450683594,133.97000122070312,133.99000549316406,133.99000549316406,798900
2021-10-25,134.00999450683594,136.27000427246094,133.11000061035156,133.9199981689453,133.9199981689453,1647000
2021-10-26,136.25999450683594,139.00999450683594,133.82000732421875,136.02999877929688,136.02999877929688,1250500
2021-10-27,136.07000732421875,136.2100067138672,132.92999267578125,135.39999389648438,135.39999389648438,873800
2021-10-28,136.2100067138672,138.94000244140625,135.0,138.8000030517578,138.8000030517578,824600
2021-10-29,138.2100067138672,139.4199981689453,137.0500030517578,137.3699951171875,137.3699951171875,521500
2021-11-01,136.4499969482422,136.91000366210938,135.2899932861328,135.4499969482422,135.4499969482422,401900
2021-11-02,135.44000244140625,135.77000427246094,132.92999267578125,133.7100067138672,133.7100067138672,536900
2021-11-03,133.4199981689453,135.8800048828125,133.3000030517578,135.3800048828125,135.3800048828125,559200
2021-11-04,135.00999450683594,136.82000732421875,133.8800048828125,134.39999389648438,134.39999389648438,441800
2021-11-05,135.19000244140625,136.9499969482422,134.8800048828125,135.3800048828125,135.3800048828125,314500
2021-11-08,135.88999938964844,136.50999450683594,134.1300048828125,134.3699951171875,134.3699951171875,539800
2021-11-09,134.02000427246094,135.1999969482422,132.9199981689453,134.19000244140625,134.19000244140625,549200
2021-11-10,134.07000732421875,135.8800048828125,133.25999450683594,135.4499969482422,135.4499969482422,724300
2021-11-11,135.52999877929688,136.07000732421875,134.83999633789062,135.10000610351562,135.10000610351562,323700
2021-11-12,135.52999877929688,136.02000427246094,134.4199981689453,135.08999633789062,135.08999633789062,258100
2021-11-15,135.49000549316406,135.8000030517578,134.63999938964844,134.82000732421875,134.82000732421875,496600
2021-11-16,135.0399932861328,135.9199981689453,134.5,134.55999755859375,134.55999755859375,403000
2021-11-17,134.39999389648438,135.14999389648438,132.5,134.58999633789062,134.58999633789062,596200
2021-11-18,134.4199981689453,135.14999389648438,132.3000030517578,132.61000061035156,132.61000061035156,781400
2021-11-19,132.38999938964844,133.99000549316406,132.00999450683594,133.08999633789062,133.08999633789062,942800
2021-11-22,133.5399932861328,135.85000610351562,132.91000366210938,134.33999633789062,134.33999633789062,997600
2021-11-23,134.86000061035156,136.1199951171875,134.4600067138672,134.6999969482422,134.6999969482422,422000
2021-11-24,134.00999450683594,134.17999267578125,131.57000732421875,132.1199951171875,132.1199951171875,730900
2021-11-26,130.52000427246094,134.6300048828125,130.10000610351562,133.57000732421875,133.57000732421875,694600
2021-11-29,134.6199951171875,135.0,133.1699981689453,133.6999969482422,133.6999969482422,670600
2021-11-30,132.3699951171875,133.05999755859375,130.1300048828125,130.58999633789062,130.58999633789062,1150400
2021-12-01,131.1999969482422,133.02999877929688,129.4499969482422,129.50999450683594,129.50999450683594,730600
2021-12-02,130.02000427246094,132.55999755859375,130.02000427246094,131.9199981689453,131.9199981689453,681100
2021-12-03,131.9199981689453,133.69000244140625,131.4199981689453,133.2100067138672,133.2100067138672,1053400