Volt/voltron/data/STE.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,158.13999938964844,158.13999938964844,154.86000061035156,156.35000610351562,154.36141967773438,312400
2020-07-27,156.35000610351562,158.82000732421875,156.33999633789062,157.69000244140625,155.68435668945312,441700
2020-07-28,157.27000427246094,158.66000366210938,155.85000610351562,157.11000061035156,155.11175537109375,548100
2020-07-29,157.8000030517578,163.33999633789062,157.8000030517578,161.72999572753906,159.67298889160156,593500
2020-07-30,159.0800018310547,161.4600067138672,158.1300048828125,161.1300048828125,159.0806121826172,344600
2020-07-31,160.22000122070312,160.64999389648438,157.27999877929688,159.6300048828125,157.59970092773438,416500
2020-08-03,159.94000244140625,162.89999389648438,159.94000244140625,161.07000732421875,159.02137756347656,478400
2020-08-04,161.5800018310547,164.1199951171875,157.3000030517578,158.0,155.9904327392578,612100
2020-08-05,159.6999969482422,159.91000366210938,157.1199951171875,157.6699981689453,155.66461181640625,355400
2020-08-06,157.64999389648438,157.64999389648438,154.64999389648438,155.97999572753906,153.99612426757812,421000
2020-08-07,155.89999389648438,157.13999938964844,152.3699951171875,154.22000122070312,152.25851440429688,498700
2020-08-10,154.10000610351562,156.89999389648438,153.52000427246094,155.8800048828125,153.8973846435547,568500
2020-08-11,156.7100067138672,160.25999450683594,156.24000549316406,158.72000122070312,156.70126342773438,566600
2020-08-12,159.3300018310547,160.97000122070312,158.77999877929688,160.50999450683594,158.468505859375,346500
2020-08-13,159.52999877929688,160.3300018310547,158.6199951171875,159.1999969482422,157.17515563964844,243800
2020-08-14,158.14999389648438,159.89999389648438,158.0500030517578,158.6999969482422,156.68150329589844,245200
2020-08-17,158.6999969482422,160.69000244140625,157.66000366210938,158.11000061035156,156.09902954101562,253200
2020-08-18,158.7100067138672,159.6199951171875,155.8800048828125,157.75,155.7436065673828,291700
2020-08-19,157.94000244140625,157.94000244140625,156.27000427246094,156.9600067138672,154.9636688232422,367200
2020-08-20,156.13999938964844,156.97000122070312,154.58999633789062,154.66000366210938,152.6929168701172,241800
2020-08-21,154.91000366210938,155.0,152.38999938964844,153.4600067138672,151.5081787109375,362700
2020-08-24,153.83999633789062,154.8699951171875,151.8699951171875,153.1199951171875,151.1724853515625,302600
2020-08-25,154.3000030517578,155.2100067138672,153.75,154.58999633789062,152.62380981445312,300600
2020-08-26,153.67999267578125,154.61000061035156,151.7899932861328,154.27000427246094,152.70297241210938,325500
2020-08-27,154.27000427246094,157.7100067138672,153.8000030517578,156.92999267578125,155.33596801757812,332200
2020-08-28,157.75,158.5800018310547,155.6300048828125,157.63999938964844,156.03875732421875,251900
2020-08-31,157.83999633789062,160.39999389648438,157.60000610351562,159.63999938964844,158.01841735839844,395400
2020-09-01,158.85000610351562,160.22999572753906,157.6999969482422,158.77000427246094,157.1572723388672,371700
2020-09-02,160.25,164.16000366210938,159.1999969482422,163.5500030517578,161.88873291015625,396400
2020-09-03,163.5500030517578,163.5500030517578,158.47000122070312,160.47999572753906,158.84988403320312,371200
2020-09-04,161.69000244140625,162.14999389648438,156.97000122070312,157.9199981689453,156.31590270996094,317400
2020-09-08,157.10000610351562,159.58999633789062,155.99000549316406,159.02000427246094,157.40475463867188,611900
2020-09-09,160.13999938964844,163.74000549316406,160.13999938964844,163.02000427246094,161.36410522460938,581300
2020-09-10,163.60000610351562,165.32000732421875,161.25,162.08999633789062,160.44354248046875,604000
2020-09-11,162.89999389648438,164.41000366210938,161.6199951171875,162.27999877929688,160.63162231445312,552200
2020-09-14,163.6699981689453,167.85000610351562,163.5800018310547,167.1699981689453,165.47195434570312,446500
2020-09-15,167.1699981689453,170.7100067138672,166.97000122070312,169.63999938964844,167.9168701171875,636600
2020-09-16,170.6300048828125,171.7100067138672,169.36000061035156,170.16000366210938,168.4315948486328,584600
2020-09-17,169.1699981689453,171.88999938964844,168.02000427246094,171.50999450683594,169.7678680419922,464700
2020-09-18,171.92999267578125,176.05999755859375,171.25,175.91000366210938,174.12318420410156,1054700
2020-09-21,173.9499969482422,173.9499969482422,168.5500030517578,172.0500030517578,170.30238342285156,744600
2020-09-22,171.7899932861328,172.2100067138672,166.5,169.58999633789062,167.86737060546875,500600
2020-09-23,169.77000427246094,170.44000244140625,165.19000244140625,165.6699981689453,163.9871826171875,407100
2020-09-24,165.27999877929688,168.44000244140625,164.19000244140625,167.25999450683594,165.56105041503906,402700
2020-09-25,166.13999938964844,170.6699981689453,165.75999450683594,170.2100067138672,168.4810791015625,537800
2020-09-28,172.97000122070312,175.3699951171875,172.47000122070312,172.9600067138672,171.20314025878906,449000
2020-09-29,173.47000122070312,174.72999572753906,172.17999267578125,172.82000732421875,171.0645751953125,420900
2020-09-30,173.0,177.75,173.0,176.19000244140625,174.4003448486328,537600
2020-10-01,177.11000061035156,178.75999450683594,173.22000122070312,174.47000122070312,172.6977996826172,476000
2020-10-02,172.0399932861328,174.17999267578125,171.35000610351562,172.6699981689453,170.9160919189453,491200
2020-10-05,173.42999267578125,175.02000427246094,173.19000244140625,174.72000122070312,172.9452667236328,426500
2020-10-06,176.19000244140625,184.99000549316406,176.02999877929688,181.00999450683594,179.17137145996094,693500
2020-10-07,182.67999267578125,186.02000427246094,181.3800048828125,185.2899932861328,183.40789794921875,473600
2020-10-08,187.0,187.0,185.9199981689453,186.75,184.8530731201172,306100
2020-10-09,187.57000732421875,189.35000610351562,186.60000610351562,188.4499969482422,186.5358123779297,550400
2020-10-12,189.1999969482422,192.97000122070312,188.44000244140625,191.82000732421875,189.87159729003906,335000
2020-10-13,190.6300048828125,191.19000244140625,187.36000061035156,187.67999267578125,185.7736053466797,343600
2020-10-14,187.9199981689453,190.82000732421875,185.61000061035156,186.5800018310547,184.68479919433594,361200
2020-10-15,185.50999450683594,188.4199981689453,184.3300018310547,187.3300018310547,185.4271697998047,309100
2020-10-16,187.52000427246094,190.57000732421875,187.52000427246094,188.8800048828125,186.96144104003906,236000
2020-10-19,189.33999633789062,191.52000427246094,186.0800018310547,186.42999267578125,184.5363006591797,203900
2020-10-20,186.8699951171875,189.25,185.86000061035156,186.33999633789062,184.4472198486328,181600
2020-10-21,186.22999572753906,187.55999755859375,185.66000366210938,185.9499969482422,184.0612030029297,181200
2020-10-22,186.58999633789062,189.5800018310547,186.1199951171875,188.19000244140625,186.27842712402344,216400
2020-10-23,189.27000427246094,189.27000427246094,185.86000061035156,187.5399932861328,185.63504028320312,176500
2020-10-26,185.80999755859375,186.5800018310547,183.77999877929688,186.4199981689453,184.5264129638672,238800
2020-10-27,186.8300018310547,188.00999450683594,184.83999633789062,185.35000610351562,183.46730041503906,268800
2020-10-28,182.99000549316406,182.99000549316406,178.17999267578125,178.6199951171875,176.80564880371094,302500
2020-10-29,178.05999755859375,179.66000366210938,175.5,177.3300018310547,175.52874755859375,396400
2020-10-30,176.72999572753906,178.66000366210938,172.89999389648438,177.19000244140625,175.3901824951172,352600
2020-11-02,178.24000549316406,182.72999572753906,177.67999267578125,181.57000732421875,179.72567749023438,578900
2020-11-03,182.14999389648438,186.5800018310547,174.17999267578125,176.3800048828125,174.58840942382812,618400
2020-11-04,178.74000549316406,181.77000427246094,176.1999969482422,177.6199951171875,175.8157958984375,404700
2020-11-05,179.05999755859375,180.00999450683594,177.9499969482422,179.16000366210938,177.34014892578125,254600
2020-11-06,179.1999969482422,182.66000366210938,179.1999969482422,181.6699981689453,179.82467651367188,378500
2020-11-09,190.22999572753906,195.24000549316406,190.0500030517578,190.0500030517578,188.11953735351562,676700
2020-11-10,190.4499969482422,190.4499969482422,184.1699981689453,189.47999572753906,187.55531311035156,388000
2020-11-11,190.3300018310547,190.6699981689453,187.27999877929688,189.17999267578125,187.2583770751953,239700
2020-11-12,189.05999755859375,190.08999633789062,185.69000244140625,189.02000427246094,187.10003662109375,279600
2020-11-13,189.77999877929688,193.3000030517578,189.77999877929688,192.7899932861328,190.83169555664062,248600
2020-11-16,195.0,196.5500030517578,192.13999938964844,195.5800018310547,193.59336853027344,388100
2020-11-17,194.69000244140625,195.69000244140625,191.89999389648438,195.2100067138672,193.22714233398438,378600
2020-11-18,195.2100067138672,195.2100067138672,190.5399932861328,191.94000244140625,189.9903564453125,315700
2020-11-19,192.50999450683594,195.3800048828125,190.72000122070312,194.72999572753906,192.7519989013672,274500
2020-11-20,194.4600067138672,196.8000030517578,193.4199981689453,196.0500030517578,194.05860900878906,453700
2020-11-23,196.25,196.4199981689453,188.3699951171875,189.08999633789062,187.55197143554688,445800
2020-11-24,189.4199981689453,191.85000610351562,188.27999877929688,190.6300048828125,189.07943725585938,420800
2020-11-25,191.13999938964844,191.13999938964844,188.44000244140625,189.2899932861328,187.75033569335938,235600
2020-11-27,189.8300018310547,191.9499969482422,188.49000549316406,191.69000244140625,190.1308135986328,174000
2020-11-30,191.69000244140625,193.82000732421875,190.3699951171875,193.80999755859375,192.2335662841797,564400
2020-12-01,195.0,195.0,191.89999389648438,193.92999267578125,192.3525848388672,466800
2020-12-02,192.5399932861328,194.3699951171875,191.72000122070312,192.8000030517578,191.23178100585938,273200
2020-12-03,192.10000610351562,193.0800018310547,190.57000732421875,192.69000244140625,191.1226806640625,321900
2020-12-04,192.3000030517578,194.10000610351562,192.1699981689453,193.49000549316406,191.91616821289062,355800
2020-12-07,193.0500030517578,194.4199981689453,186.89999389648438,187.6300048828125,186.1038360595703,543200
2020-12-08,186.86000061035156,189.36000061035156,185.52999877929688,189.08999633789062,187.55197143554688,437200
2020-12-09,189.63999938964844,190.08999633789062,186.94000244140625,188.25,186.7187957763672,362100
2020-12-10,188.0,191.1699981689453,186.97000122070312,189.75999450683594,188.21649169921875,233600
2020-12-11,189.49000549316406,190.11000061035156,185.99000549316406,186.22000122070312,184.70530700683594,317900
2020-12-14,186.92999267578125,189.39999389648438,185.94000244140625,186.3300018310547,184.8144073486328,409500
2020-12-15,187.5,190.67999267578125,186.55999755859375,188.24000549316406,186.70887756347656,433200
2020-12-16,188.3000030517578,188.42999267578125,181.30999755859375,181.75999450683594,180.2815704345703,707000
2020-12-17,182.39999389648438,183.74000549316406,180.58999633789062,182.63999938964844,181.1544189453125,712100
2020-12-18,182.85000610351562,185.0,181.72999572753906,184.89999389648438,183.39602661132812,965500
2020-12-21,182.63999938964844,184.5399932861328,178.08999633789062,184.1199951171875,182.62237548828125,326300
2020-12-22,183.38999938964844,184.5399932861328,181.6699981689453,182.58999633789062,181.10482788085938,372600
2020-12-23,183.13999938964844,185.1199951171875,182.35000610351562,184.16000366210938,182.66207885742188,273300
2020-12-24,184.6699981689453,186.2100067138672,184.07000732421875,186.19000244140625,184.67555236816406,97200
2020-12-28,188.14999389648438,189.08999633789062,185.52999877929688,185.72000122070312,184.20936584472656,230200
2020-12-29,186.52000427246094,187.8000030517578,184.42999267578125,185.58999633789062,184.08041381835938,173700
2020-12-30,186.44000244140625,187.97000122070312,185.4600067138672,186.2899932861328,184.7747344970703,169100
2020-12-31,187.27000427246094,189.6999969482422,184.88999938964844,189.5399932861328,187.998291015625,234800
2021-01-04,189.77999877929688,192.41000366210938,186.14999389648438,188.49000549316406,186.9568328857422,487600
2021-01-05,189.5399932861328,193.22000122070312,187.4600067138672,191.82000732421875,190.259765625,396100
2021-01-06,190.22000122070312,197.0500030517578,190.22000122070312,195.24000549316406,193.65194702148438,570900
2021-01-07,194.9199981689453,200.25,194.9199981689453,199.7899932861328,198.16490173339844,299000
2021-01-08,199.0,203.88999938964844,199.0,202.80999755859375,201.1603546142578,307800
2021-01-11,201.63999938964844,203.91000366210938,199.7899932861328,200.4600067138672,198.82948303222656,356200
2021-01-12,199.91000366210938,201.42999267578125,190.72000122070312,192.05999755859375,190.49778747558594,863800
2021-01-13,193.0800018310547,195.50999450683594,191.0500030517578,194.10000610351562,192.52122497558594,484000
2021-01-14,194.7100067138672,197.77999877929688,189.4499969482422,189.83999633789062,188.2958526611328,381600
2021-01-15,189.75999450683594,189.97999572753906,183.91000366210938,184.3800048828125,182.88027954101562,646200
2021-01-19,186.11000061035156,188.7899932861328,181.75,188.7100067138672,187.175048828125,786000
2021-01-20,188.27000427246094,191.3000030517578,188.25,189.52999877929688,187.98837280273438,418800
2021-01-21,188.63999938964844,190.5,187.4199981689453,188.3300018310547,186.7981414794922,594600
2021-01-22,187.63999938964844,189.5399932861328,187.05999755859375,188.75999450683594,187.22462463378906,402400
2021-01-25,188.6999969482422,191.05999755859375,188.30999755859375,190.41000366210938,188.86123657226562,438800
2021-01-26,190.41000366210938,194.10000610351562,189.64999389648438,193.17999267578125,191.60867309570312,422400
2021-01-27,190.02000427246094,192.35000610351562,187.27000427246094,192.3000030517578,190.73583984375,1113400
2021-01-28,193.75999450683594,195.0,189.61000061035156,191.17999267578125,189.6249542236328,636400
2021-01-29,190.50999450683594,191.44000244140625,185.27999877929688,187.11000061035156,185.5880584716797,719100
2021-02-01,188.16000366210938,189.10000610351562,183.9600067138672,186.32000732421875,184.80450439453125,743700
2021-02-02,187.88999938964844,193.33999633789062,186.92999267578125,191.0800018310547,189.52577209472656,618700
2021-02-03,189.0399932861328,189.0500030517578,176.55999755859375,182.8699951171875,181.38253784179688,1321200
2021-02-04,186.08999633789062,190.02999877929688,184.77999877929688,185.61000061035156,184.1002655029297,578800
2021-02-05,185.8800048828125,187.7899932861328,182.97000122070312,183.17999267578125,181.69003295898438,441200
2021-02-08,183.10000610351562,186.07000732421875,182.4199981689453,183.85000610351562,182.35458374023438,531400
2021-02-09,184.05999755859375,185.97999572753906,182.02999877929688,182.77000427246094,181.2833709716797,262900
2021-02-10,184.30999755859375,184.89999389648438,182.69000244140625,183.3000030517578,181.8090362548828,417300
2021-02-11,184.02000427246094,184.4199981689453,181.97000122070312,182.33999633789062,180.8568572998047,544300
2021-02-12,181.58999633789062,184.0,181.52000427246094,183.0,181.51148986816406,646900
2021-02-16,182.9199981689453,184.1300048828125,181.6300048828125,182.5,181.01556396484375,550500
2021-02-17,182.33999633789062,185.02999877929688,181.7100067138672,185.0,183.49520874023438,985200
2021-02-18,184.05999755859375,185.1199951171875,181.80999755859375,181.86000061035156,180.38075256347656,807100
2021-02-19,182.0,182.57000732421875,178.22000122070312,178.72999572753906,177.27621459960938,442700
2021-02-22,177.0,177.89999389648438,173.11000061035156,175.6199951171875,174.19151306152344,651700
2021-02-23,175.8000030517578,176.2100067138672,172.52000427246094,173.27000427246094,172.2529754638672,605200
2021-02-24,172.72999572753906,175.05999755859375,172.4499969482422,173.11000061035156,172.0939178466797,597800
2021-02-25,173.25999450683594,174.9199981689453,171.8300018310547,172.99000549316406,171.97462463378906,412600
2021-02-26,173.42999267578125,176.17999267578125,172.19000244140625,174.8000030517578,173.7740020751953,1100000
2021-03-01,176.0500030517578,179.50999450683594,175.86000061035156,177.77000427246094,176.7265625,546800
2021-03-02,178.1699981689453,178.77999877929688,175.77999877929688,177.77000427246094,176.7265625,612100
2021-03-03,176.64999389648438,177.6199951171875,171.32000732421875,171.64999389648438,170.64247131347656,668700
2021-03-04,171.33999633789062,177.10000610351562,170.36000061035156,171.1999969482422,170.1951141357422,1433800
2021-03-05,172.66000366210938,177.7899932861328,172.3699951171875,177.14999389648438,176.1101837158203,585700
2021-03-08,176.8300018310547,176.8300018310547,170.6300048828125,172.64999389648438,171.63661193847656,995100
2021-03-09,174.63999938964844,179.7100067138672,174.35000610351562,179.02999877929688,177.97915649414062,868500
2021-03-10,180.6199951171875,180.7100067138672,178.0800018310547,179.99000549316406,178.93353271484375,560000
2021-03-11,180.94000244140625,182.32000732421875,179.69000244140625,181.5500030517578,180.484375,638600
2021-03-12,180.4600067138672,185.3000030517578,179.25999450683594,184.0500030517578,182.96971130371094,506300
2021-03-15,183.97000122070312,187.1699981689453,183.16000366210938,187.05999755859375,185.96202087402344,565200
2021-03-16,186.14999389648438,188.17999267578125,185.52000427246094,186.8699951171875,185.77313232421875,501000
2021-03-17,186.97999572753906,187.85000610351562,185.83999633789062,187.00999450683594,185.9123077392578,449700
2021-03-18,185.8699951171875,187.60000610351562,185.41000366210938,187.0,185.9023895263672,489800
2021-03-19,187.5399932861328,188.6999969482422,186.1999969482422,187.24000549316406,186.14097595214844,1505900
2021-03-22,185.77000427246094,187.82000732421875,184.67999267578125,186.5500030517578,185.45501708984375,630400
2021-03-23,186.8000030517578,187.0,184.75,185.80999755859375,184.7193603515625,559000
2021-03-24,184.89999389648438,189.36000061035156,184.80999755859375,187.75,186.64796447753906,672700
2021-03-25,188.14999389648438,191.38999938964844,185.75,190.83999633789062,189.71983337402344,629800
2021-03-26,191.24000549316406,193.77999877929688,190.00999450683594,193.67999267578125,192.5431671142578,581700
2021-03-29,193.69000244140625,195.63999938964844,191.08999633789062,192.77000427246094,191.63853454589844,445100
2021-03-30,191.63999938964844,192.5399932861328,189.27999877929688,190.02999877929688,188.9145965576172,526500
2021-03-31,190.3300018310547,191.97999572753906,189.11000061035156,190.47999572753906,189.36196899414062,413100
2021-04-01,190.72000122070312,193.7899932861328,187.49000549316406,193.5,192.36422729492188,768500
2021-04-05,194.58999633789062,198.47000122070312,194.58999633789062,195.8800048828125,194.7302703857422,748500
2021-04-06,195.88999938964844,197.07000732421875,194.4600067138672,194.5,193.3583526611328,638600
2021-04-07,194.6300048828125,195.42999267578125,192.44000244140625,193.7899932861328,192.65252685546875,432300
2021-04-08,195.11000061035156,198.39999389648438,193.97999572753906,198.16000366210938,196.99688720703125,723700
2021-04-09,199.05999755859375,200.69000244140625,196.92999267578125,199.14999389648438,197.98104858398438,489700
2021-04-12,198.6199951171875,201.11000061035156,198.6199951171875,200.6199951171875,199.4424285888672,405700
2021-04-13,200.08999633789062,203.3000030517578,199.77999877929688,202.91000366210938,201.71900939941406,397200
2021-04-14,202.8800048828125,205.75,202.35000610351562,204.83999633789062,203.63766479492188,533500
2021-04-15,205.2100067138672,208.1699981689453,205.17999267578125,206.7100067138672,205.4967041015625,861000
2021-04-16,207.94000244140625,208.64999389648438,205.69000244140625,208.13999938964844,206.9182891845703,1025400
2021-04-19,207.94000244140625,209.1999969482422,206.6699981689453,208.6300048828125,207.40542602539062,437700
2021-04-20,208.9199981689453,211.25999450683594,207.94000244140625,209.38999938964844,208.1609649658203,819800
2021-04-21,210.47999572753906,212.64999389648438,208.97999572753906,212.52000427246094,211.2725830078125,475600
2021-04-22,212.2100067138672,213.5,210.1699981689453,212.3800048828125,211.13340759277344,447500
2021-04-23,212.94000244140625,215.47000122070312,210.75,214.82000732421875,213.55911254882812,617400
2021-04-26,214.9600067138672,216.74000549316406,214.0,216.47000122070312,215.19940185546875,402800
2021-04-27,213.0,214.3800048828125,212.1300048828125,212.42999267578125,211.18310546875,1398200
2021-04-28,212.0800018310547,212.38999938964844,210.6300048828125,210.8800048828125,209.64222717285156,616100
2021-04-29,211.5800018310547,213.24000549316406,210.27999877929688,212.99000549316406,211.73983764648438,939000
2021-04-30,212.9499969482422,213.13999938964844,209.0399932861328,211.02000427246094,209.78140258789062,1020800
2021-05-03,212.83999633789062,214.83999633789062,211.27000427246094,213.47000122070312,212.21701049804688,640700
2021-05-04,212.8000030517578,213.6199951171875,211.1699981689453,211.97999572753906,210.73574829101562,605200
2021-05-05,212.61000061035156,212.61000061035156,208.72999572753906,209.42999267578125,208.20071411132812,734200
2021-05-06,209.05999755859375,210.30999755859375,208.0800018310547,210.30999755859375,209.07557678222656,517300
2021-05-07,210.47999572753906,213.94000244140625,210.47999572753906,211.5,210.25857543945312,545800
2021-05-10,211.94000244140625,211.94000244140625,207.58999633789062,207.63999938964844,206.42123413085938,611700
2021-05-11,206.75999450683594,206.89999389648438,203.22999572753906,204.64999389648438,203.4487762451172,628100
2021-05-12,203.33999633789062,203.3699951171875,197.50999450683594,197.74000549316406,196.579345703125,536900
2021-05-13,198.7100067138672,200.05999755859375,197.69000244140625,198.99000549316406,197.822021484375,440100
2021-05-14,199.9199981689453,200.57000732421875,197.63999938964844,197.77999877929688,196.6190948486328,602500
2021-05-17,197.4199981689453,198.94000244140625,196.25999450683594,196.57000732421875,195.4162139892578,652100
2021-05-18,196.55999755859375,197.10000610351562,194.6199951171875,195.9499969482422,194.7998504638672,669900
2021-05-19,194.02999877929688,194.47000122070312,188.3000030517578,189.39999389648438,188.28829956054688,1251400
2021-05-20,189.9499969482422,192.11000061035156,189.00999450683594,189.3000030517578,188.1888885498047,842200
2021-05-21,190.66000366210938,194.5399932861328,190.1199951171875,190.52999877929688,189.41165161132812,899500
2021-05-24,191.83999633789062,191.83999633789062,189.2899932861328,190.0,188.88478088378906,401200
2021-05-25,189.92999267578125,192.11000061035156,189.6999969482422,191.36000061035156,190.23680114746094,755200
2021-05-26,191.5399932861328,195.39999389648438,191.05999755859375,194.1699981689453,193.03030395507812,1103500
2021-05-27,193.25,194.5399932861328,190.80999755859375,190.88999938964844,190.1613006591797,976800
2021-05-28,191.72999572753906,193.3300018310547,190.60000610351562,190.86000061035156,190.13140869140625,695700
2021-06-01,191.97000122070312,192.13999938964844,188.10000610351562,188.42999267578125,187.71067810058594,3682200
2021-06-02,188.22999572753906,192.38999938964844,188.10000610351562,191.17999267578125,190.45018005371094,955600
2021-06-03,190.80999755859375,193.13999938964844,189.66000366210938,189.9600067138672,189.23484802246094,941700
2021-06-04,191.16000366210938,193.7100067138672,190.63999938964844,193.61000061035156,192.8708953857422,834100
2021-06-07,194.39999389648438,195.36000061035156,192.35000610351562,193.8300018310547,193.09007263183594,902200
2021-06-08,195.27000427246094,195.8800048828125,190.86000061035156,195.7100067138672,194.962890625,1045800
2021-06-09,195.91000366210938,196.5500030517578,194.63999938964844,195.5399932861328,194.7935333251953,771100
2021-06-10,195.8000030517578,199.0,195.8000030517578,198.22999572753906,197.4732666015625,1007900
2021-06-11,198.82000732421875,200.1199951171875,197.64999389648438,198.52999877929688,197.77212524414062,558900
2021-06-14,198.7100067138672,199.47999572753906,197.44000244140625,198.3699951171875,197.61273193359375,1027900
2021-06-15,198.97999572753906,199.4199981689453,196.72000122070312,198.22000122070312,197.4633026123047,718800
2021-06-16,198.42999267578125,200.82000732421875,198.0800018310547,198.83999633789062,198.0809326171875,517500
2021-06-17,198.83999633789062,201.9499969482422,198.55999755859375,200.27999877929688,199.5154571533203,535200
2021-06-18,199.60000610351562,200.38999938964844,197.5399932861328,199.1199951171875,198.35987854003906,849900
2021-06-21,200.07000732421875,201.5500030517578,197.64999389648438,201.36000061035156,200.59132385253906,654100
2021-06-22,201.99000549316406,205.3000030517578,201.36000061035156,204.5,203.71932983398438,539200
2021-06-23,204.22000122070312,206.44000244140625,203.05999755859375,205.5800018310547,204.7952117919922,524600
2021-06-24,207.27000427246094,207.27000427246094,204.08999633789062,204.1300048828125,203.3507537841797,616200
2021-06-25,204.55999755859375,207.24000549316406,204.55999755859375,206.8000030517578,206.01055908203125,514900
2021-06-28,207.0,207.82000732421875,205.66000366210938,207.22999572753906,206.43890380859375,414500
2021-06-29,208.0,208.1300048828125,205.72000122070312,206.4600067138672,205.67185974121094,421800
2021-06-30,206.50999450683594,207.11000061035156,204.58999633789062,206.3000030517578,205.51246643066406,534700
2021-07-01,206.02999877929688,209.0500030517578,206.02999877929688,208.9499969482422,208.15234375,412000
2021-07-02,209.6999969482422,210.0,207.85000610351562,209.6300048828125,208.8297576904297,341500
2021-07-06,208.94000244140625,210.75999450683594,207.92999267578125,210.72000122070312,209.91558837890625,581800
2021-07-07,210.97000122070312,213.44000244140625,209.27999877929688,213.35000610351562,212.53555297851562,476200
2021-07-08,211.75,211.9499969482422,210.10000610351562,211.3000030517578,210.49337768554688,367900
2021-07-09,211.7100067138672,212.9499969482422,210.27999877929688,211.24000549316406,210.43360900878906,439000
2021-07-12,210.75,211.89999389648438,210.02000427246094,210.8000030517578,209.9952850341797,489700
2021-07-13,210.6199951171875,211.02999877929688,208.22000122070312,208.72000122070312,207.9232177734375,300800
2021-07-14,208.9499969482422,209.57000732421875,207.0,208.0,207.2059783935547,342800
2021-07-15,206.52999877929688,207.6999969482422,204.27000427246094,206.5399932861328,205.7515411376953,379400
2021-07-16,207.74000549316406,209.24000549316406,206.52000427246094,207.6999969482422,206.90711975097656,305600
2021-07-19,205.97000122070312,207.5800018310547,202.9600067138672,204.3000030517578,203.52011108398438,404800
2021-07-20,204.7899932861328,210.11000061035156,204.7899932861328,208.35000610351562,207.5546417236328,402200
2021-07-21,209.52000427246094,209.9499969482422,206.8300018310547,209.85000610351562,209.04891967773438,315400
2021-07-22,210.47000122070312,212.25,209.72999572753906,212.1699981689453,211.3600616455078,295600
2021-07-23,213.25999450683594,213.88999938964844,211.72999572753906,212.47000122070312,211.65892028808594,354000
2021-07-26,211.61000061035156,213.52000427246094,209.8800048828125,211.69000244140625,210.88189697265625,255700
2021-07-27,211.67999267578125,214.97000122070312,211.30999755859375,214.86000061035156,214.03977966308594,315400
2021-07-28,214.9600067138672,215.5,213.61000061035156,214.27999877929688,213.4619903564453,433600
2021-07-29,215.2899932861328,217.33999633789062,214.39999389648438,216.77000427246094,215.9425048828125,423500
2021-07-30,216.77000427246094,219.5399932861328,216.10000610351562,217.9499969482422,217.11798095703125,349700
2021-08-02,219.02999877929688,219.97999572753906,217.86000061035156,218.3300018310547,217.49655151367188,376900
2021-08-03,218.42999267578125,219.33999633789062,216.41000366210938,218.94000244140625,218.10421752929688,363200
2021-08-04,218.2899932861328,219.50999450683594,216.0399932861328,216.47000122070312,215.64364624023438,360700
2021-08-05,217.05999755859375,217.25999450683594,214.17999267578125,215.52999877929688,214.70721435546875,578600
2021-08-06,214.92999267578125,216.77000427246094,214.2899932861328,216.2899932861328,215.46432495117188,688800
2021-08-09,217.1300048828125,217.1300048828125,214.6199951171875,215.00999450683594,214.189208984375,700300
2021-08-10,217.0,225.47999572753906,214.8800048828125,217.6199951171875,216.78924560546875,755800
2021-08-11,217.41000366210938,219.25999450683594,216.6699981689453,217.5800018310547,216.74940490722656,429600
2021-08-12,216.88999938964844,218.61000061035156,216.19000244140625,218.1699981689453,217.337158203125,489200
2021-08-13,218.44000244140625,220.33999633789062,217.91000366210938,218.85000610351562,218.01455688476562,294100
2021-08-16,219.1199951171875,222.25999450683594,218.1999969482422,221.9600067138672,221.11270141601562,409600
2021-08-17,221.77000427246094,226.0,221.5800018310547,225.82000732421875,224.9579620361328,540900
2021-08-18,225.3000030517578,225.6699981689453,216.16000366210938,216.27999877929688,215.45436096191406,695700
2021-08-19,215.39999389648438,216.14999389648438,212.82000732421875,214.88999938964844,214.06967163085938,700400
2021-08-20,214.6300048828125,215.5500030517578,212.9499969482422,214.89999389648438,214.07962036132812,621700
2021-08-23,215.99000549316406,216.39999389648438,212.9199981689453,213.22999572753906,212.41600036621094,455400
2021-08-24,212.9600067138672,215.77000427246094,212.55999755859375,213.63999938964844,212.82443237304688,299000
2021-08-25,213.69000244140625,216.47000122070312,212.91000366210938,216.02999877929688,215.205322265625,449900
2021-08-26,216.1199951171875,216.1199951171875,212.4199981689453,212.6300048828125,211.81829833984375,305700
2021-08-27,213.08999633789062,216.0,212.22999572753906,213.61000061035156,212.7945556640625,368500
2021-08-30,213.86000061035156,215.8000030517578,213.22999572753906,214.6199951171875,213.80068969726562,276800
2021-08-31,214.6699981689453,215.5800018310547,213.33999633789062,215.00999450683594,214.189208984375,487900
2021-09-01,215.47999572753906,217.5800018310547,213.8699951171875,217.19000244140625,216.3608856201172,344400
2021-09-02,218.13999938964844,219.14999389648438,217.27999877929688,218.07000732421875,217.66848754882812,350100
2021-09-03,218.1999969482422,218.64999389648438,215.22000122070312,217.82000732421875,217.4189453125,470500
2021-09-07,216.6699981689453,217.05999755859375,213.1300048828125,214.38999938964844,213.99525451660156,447800
2021-09-08,214.57000732421875,216.86000061035156,214.41000366210938,216.77000427246094,216.37088012695312,251500
2021-09-09,217.11000061035156,217.38999938964844,212.47999572753906,213.1199951171875,212.7275848388672,404600
2021-09-10,213.64999389648438,213.94000244140625,209.5800018310547,209.7100067138672,209.32388305664062,472500
2021-09-13,211.3800048828125,211.6999969482422,208.33999633789062,210.1999969482422,209.81297302246094,423800
2021-09-14,211.63999938964844,216.36000061035156,211.33999633789062,215.94000244140625,215.5424041748047,553800
2021-09-15,215.5500030517578,218.22999572753906,213.88999938964844,214.9600067138672,214.564208984375,527800
2021-09-16,214.92999267578125,216.30999755859375,213.0,215.4199981689453,215.0233612060547,484700
2021-09-17,213.61000061035156,215.8800048828125,212.0,215.08999633789062,214.6939697265625,1639900
2021-09-20,213.0800018310547,214.52999877929688,210.6999969482422,212.52000427246094,212.1287078857422,506800
2021-09-21,214.2100067138672,215.39999389648438,211.30999755859375,212.1199951171875,211.72943115234375,489700
2021-09-22,213.17999267578125,216.1300048828125,212.07000732421875,215.7100067138672,215.31283569335938,349700
2021-09-23,216.5,221.05999755859375,216.5,220.36000061035156,219.9542694091797,520100
2021-09-24,220.0399932861328,220.99000549316406,219.07000732421875,220.2100067138672,219.80455017089844,286300
2021-09-27,219.4199981689453,219.7100067138672,213.25999450683594,215.02000427246094,214.6240997314453,312100
2021-09-28,213.05999755859375,214.0399932861328,209.77999877929688,210.52999877929688,210.14236450195312,460400
2021-09-29,210.5,211.8800048828125,207.42999267578125,209.11000061035156,208.7249755859375,385600
2021-09-30,209.75999450683594,210.5399932861328,204.25,204.27999877929688,203.90386962890625,441000
2021-10-01,205.16000366210938,208.97000122070312,202.02999877929688,207.60000610351562,207.21775817871094,495300
2021-10-04,206.3300018310547,208.1699981689453,203.9199981689453,206.02000427246094,205.6406707763672,573700
2021-10-05,206.97000122070312,210.22000122070312,206.22000122070312,207.6199951171875,207.2377166748047,645800
2021-10-06,206.38999938964844,212.8800048828125,205.33999633789062,212.1999969482422,211.8092803955078,604300
2021-10-07,213.94000244140625,217.92999267578125,213.32000732421875,217.3300018310547,216.92984008789062,630000
2021-10-08,217.67999267578125,219.5399932861328,217.50999450683594,219.49000549316406,219.08587646484375,614300
2021-10-11,220.0,222.02000427246094,218.89999389648438,221.5399932861328,221.132080078125,820000
2021-10-12,222.27000427246094,223.89999389648438,217.42999267578125,218.2100067138672,217.8082275390625,630900
2021-10-13,217.91000366210938,221.02000427246094,217.0500030517578,220.0500030517578,219.64483642578125,486000
2021-10-14,221.8800048828125,225.3800048828125,221.8800048828125,224.19000244140625,223.77720642089844,473900
2021-10-15,225.1300048828125,225.66000366210938,222.75,225.08999633789062,224.67555236816406,340500
2021-10-18,224.16000366210938,224.60000610351562,221.5800018310547,223.1999969482422,222.78903198242188,309700
2021-10-19,224.74000549316406,229.4199981689453,224.74000549316406,227.02999877929688,226.6119842529297,356900
2021-10-20,227.32000732421875,229.1699981689453,223.14999389648438,226.11000061035156,225.6936798095703,739900
2021-10-21,226.8000030517578,232.52999877929688,225.1300048828125,232.27999877929688,231.85231018066406,442900
2021-10-22,231.88999938964844,235.4499969482422,231.88999938964844,235.30999755859375,234.87673950195312,361300
2021-10-25,235.4600067138672,237.10000610351562,234.08999633789062,235.3699951171875,234.93661499023438,395300
2021-10-26,237.1999969482422,237.27000427246094,234.00999450683594,235.36000061035156,234.92665100097656,316900
2021-10-27,234.9600067138672,234.9600067138672,231.17999267578125,232.11000061035156,231.68263244628906,313000
2021-10-28,232.7100067138672,234.97999572753906,231.55999755859375,232.94000244140625,232.5111083984375,302400
2021-10-29,232.58999633789062,234.3300018310547,229.75999450683594,233.74000549316406,233.30963134765625,475600
2021-11-01,234.85000610351562,236.41000366210938,234.27000427246094,235.77999877929688,235.3458709716797,397000
2021-11-02,235.7899932861328,237.0,234.75,236.72999572753906,236.2941131591797,558300
2021-11-03,236.0,236.0,222.3000030517578,222.72000122070312,222.30992126464844,857000
2021-11-04,223.97000122070312,226.36000061035156,220.86000061035156,222.24000549316406,221.830810546875,584900
2021-11-05,221.3800048828125,226.32000732421875,221.3800048828125,224.5800018310547,224.16648864746094,340700
2021-11-08,225.0,230.3000030517578,224.9499969482422,230.00999450683594,229.58648681640625,312300
2021-11-09,229.32000732421875,232.27999877929688,227.86000061035156,228.99000549316406,228.56837463378906,416600
2021-11-10,229.30999755859375,232.22000122070312,227.8300018310547,231.9600067138672,231.5329132080078,381400
2021-11-11,231.75,231.99000549316406,228.6999969482422,231.52000427246094,231.09371948242188,234600
2021-11-12,232.4199981689453,232.4199981689453,228.4199981689453,231.5500030517578,231.1236572265625,525100
2021-11-15,231.6999969482422,233.47999572753906,230.0,232.3800048828125,231.95213317871094,356200
2021-11-16,232.9499969482422,237.35000610351562,231.9499969482422,236.27999877929688,235.84495544433594,517300
2021-11-17,236.6199951171875,236.72000122070312,230.5,231.5500030517578,231.1236572265625,636000
2021-11-18,232.00999450683594,234.07000732421875,229.02999877929688,234.0,233.56915283203125,312100
2021-11-19,235.27999877929688,235.27999877929688,232.19000244140625,233.5399932861328,233.1099853515625,1067700
2021-11-22,232.1699981689453,233.8300018310547,230.5,230.9600067138672,230.9600067138672,390500
2021-11-23,229.89999389648438,230.50999450683594,227.1699981689453,228.8800048828125,228.8800048828125,327600
2021-11-24,228.08999633789062,229.80999755859375,226.35000610351562,228.0,228.0,224900
2021-11-26,227.8800048828125,230.27000427246094,226.75,227.30999755859375,227.30999755859375,232800
2021-11-29,228.9199981689453,230.33999633789062,226.47000122070312,226.69000244140625,226.69000244140625,407400
2021-11-30,225.3300018310547,226.8000030517578,217.60000610351562,218.52999877929688,218.52999877929688,1245100
2021-12-01,219.89999389648438,221.57000732421875,215.61000061035156,215.63999938964844,215.63999938964844,592800
2021-12-02,215.5800018310547,221.88999938964844,215.5,220.6300048828125,220.6300048828125,397800
2021-12-03,221.77000427246094,221.77000427246094,216.77999877929688,219.57000732421875,219.57000732421875,271200