Volt/voltron/data/V.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,195.6699981689453,197.47999572753906,194.02999877929688,195.14999389648438,193.3744354248047,7160300
2020-07-27,195.16000366210938,197.80999755859375,194.1999969482422,196.91000366210938,195.118408203125,5604700
2020-07-28,197.69000244140625,199.3699951171875,196.7100067138672,196.74000549316406,194.94996643066406,6897300
2020-07-29,193.08999633789062,198.88999938964844,193.0500030517578,198.5800018310547,196.77320861816406,9471300
2020-07-30,195.1999969482422,196.55999755859375,192.1199951171875,194.05999755859375,192.29432678222656,10499400
2020-07-31,194.4199981689453,194.69000244140625,189.44000244140625,190.39999389648438,188.66763305664062,14180800
2020-08-03,191.8000030517578,193.33999633789062,190.2100067138672,190.69000244140625,188.9550018310547,11405200
2020-08-04,191.1300048828125,192.94000244140625,190.0800018310547,192.2899932861328,190.5404510498047,8204000
2020-08-05,193.55999755859375,198.17999267578125,193.10000610351562,196.10000610351562,194.31581115722656,8876800
2020-08-06,195.97999572753906,198.9199981689453,194.7899932861328,198.77000427246094,196.96151733398438,7480300
2020-08-07,197.58999633789062,197.97999572753906,195.3000030517578,196.36000061035156,194.5734100341797,5654000
2020-08-10,196.36000061035156,198.30999755859375,195.3300018310547,196.7899932861328,194.99948120117188,5525400
2020-08-11,197.82000732421875,202.88999938964844,196.33999633789062,197.77000427246094,195.97056579589844,11549600
2020-08-12,199.0,200.22999572753906,198.24000549316406,198.74000549316406,196.93177795410156,5432500
2020-08-13,197.1300048828125,199.94000244140625,197.02999877929688,197.5800018310547,196.0782928466797,7014800
2020-08-14,197.00999450683594,198.07000732421875,195.77000427246094,196.63999938964844,195.1454315185547,5014400
2020-08-17,197.3000030517578,200.4600067138672,196.7100067138672,199.42999267578125,197.91424560546875,6256200
2020-08-18,199.97999572753906,200.10000610351562,196.82000732421875,199.00999450683594,197.49742126464844,6519900
2020-08-19,198.9199981689453,202.83999633789062,198.89999389648438,200.99000549316406,199.46238708496094,9467600
2020-08-20,199.89999389648438,204.44000244140625,199.60000610351562,204.14999389648438,202.5983428955078,8849200
2020-08-21,204.5,205.13999938964844,203.33999633789062,204.1300048828125,202.57850646972656,9998300
2020-08-24,205.00999450683594,206.4499969482422,204.6699981689453,206.41000366210938,204.8411865234375,6159600
2020-08-25,207.19000244140625,208.1999969482422,205.5399932861328,208.10000610351562,206.5183563232422,5828300
2020-08-26,208.10000610351562,210.8000030517578,207.3000030517578,210.25999450683594,208.6619110107422,7035200
2020-08-27,211.2100067138672,212.17999267578125,209.0500030517578,211.02999877929688,209.4260711669922,8619600
2020-08-28,212.0,216.16000366210938,211.22000122070312,215.7100067138672,214.0704803466797,7349800
2020-08-31,215.5399932861328,215.9600067138672,211.55999755859375,211.99000549316406,210.37875366210938,9326900
2020-09-01,212.2100067138672,213.88999938964844,211.1199951171875,213.35000610351562,211.7284393310547,5642900
2020-09-02,214.1300048828125,217.35000610351562,213.77000427246094,216.47999572753906,214.8346405029297,9863800
2020-09-03,214.92999267578125,214.92999267578125,207.08999633789062,208.9600067138672,207.37181091308594,11310200
2020-09-04,208.49000549316406,210.5,200.14999389648438,204.66000366210938,203.10447692871094,13243600
2020-09-08,200.77999877929688,202.25,199.2100067138672,200.1199951171875,198.59898376464844,14186900
2020-09-09,204.35000610351562,206.2899932861328,201.9499969482422,204.05999755859375,202.509033203125,7532600
2020-09-10,204.86000061035156,207.0,200.4499969482422,201.5399932861328,200.00819396972656,7243000
2020-09-11,201.5800018310547,202.41000366210938,198.91000366210938,200.67999267578125,199.15472412109375,7439000
2020-09-14,203.35000610351562,206.41000366210938,203.13999938964844,204.97999572753906,203.4220428466797,11730500
2020-09-15,206.75,208.2100067138672,204.77000427246094,205.38999938964844,203.82891845703125,6328600
2020-09-16,206.74000549316406,207.75,204.9499969482422,205.1300048828125,203.5709228515625,6135000
2020-09-17,202.85000610351562,205.5800018310547,202.0,205.27000427246094,203.7098388671875,7474900
2020-09-18,205.47000122070312,205.72000122070312,201.72000122070312,202.61000061035156,201.070068359375,9084100
2020-09-21,199.91000366210938,201.25,194.6999969482422,197.4499969482422,195.9492645263672,9656000
2020-09-22,198.08999633789062,200.7100067138672,196.8000030517578,200.55999755859375,199.03562927246094,7543100
2020-09-23,200.8000030517578,201.08999633789062,194.57000732421875,195.3699951171875,193.8850860595703,6310600
2020-09-24,195.14999389648438,197.6699981689453,193.1300048828125,195.52000427246094,194.03395080566406,9865300
2020-09-25,195.02000427246094,198.13999938964844,193.50999450683594,197.25,195.75079345703125,5496100
2020-09-28,200.6300048828125,201.72000122070312,199.8300018310547,200.32000732421875,198.7974853515625,5565300
2020-09-29,200.5800018310547,202.3800048828125,199.3699951171875,199.44000244140625,197.92416381835938,5513500
2020-09-30,200.85000610351562,202.5399932861328,198.88999938964844,199.97000122070312,198.45013427734375,9157600
2020-10-01,202.2100067138672,205.1999969482422,201.63999938964844,203.35000610351562,201.80445861816406,7234600
2020-10-02,200.0,202.8300018310547,199.39999389648438,201.4600067138672,199.92880249023438,6019700
2020-10-05,202.7100067138672,203.64999389648438,201.0500030517578,203.5399932861328,201.9929962158203,6090500
2020-10-06,204.11000061035156,205.10000610351562,199.7100067138672,200.4499969482422,198.9264678955078,5841100
2020-10-07,202.0,202.7899932861328,199.99000549316406,202.47000122070312,200.93113708496094,6713400
2020-10-08,204.0,204.3000030517578,202.22999572753906,202.97999572753906,201.43724060058594,3955600
2020-10-09,204.0,207.0800018310547,203.67999267578125,206.63999938964844,205.06942749023438,5562900
2020-10-12,206.94000244140625,207.97000122070312,205.72999572753906,206.39999389648438,204.8312530517578,6622700
2020-10-13,203.3800048828125,205.2100067138672,203.02999877929688,204.32000732421875,202.76707458496094,5621700
2020-10-14,204.7100067138672,204.97000122070312,201.1300048828125,202.1999969482422,200.66317749023438,5320000
2020-10-15,201.00999450683594,204.6999969482422,197.60000610351562,199.5500030517578,198.03334045410156,8885500
2020-10-16,199.99000549316406,202.64999389648438,199.41000366210938,200.25999450683594,198.73793029785156,6385900
2020-10-19,200.85000610351562,201.07000732421875,196.5,196.97000122070312,195.47291564941406,7449600
2020-10-20,197.5500030517578,199.66000366210938,196.7100067138672,197.6999969482422,196.19737243652344,7427000
2020-10-21,197.8300018310547,200.4199981689453,197.8300018310547,198.42999267578125,196.92181396484375,6067200
2020-10-22,199.33999633789062,199.77000427246094,195.75999450683594,197.99000549316406,196.4851837158203,4908200
2020-10-23,199.75,199.8800048828125,196.02000427246094,198.00999450683594,196.50503540039062,5877200
2020-10-26,196.0,196.4199981689453,190.72000122070312,193.07000732421875,191.6025848388672,12608700
2020-10-27,193.0,193.6999969482422,189.22000122070312,190.05999755859375,188.61546325683594,8690400
2020-10-28,183.97999572753906,184.6999969482422,179.33999633789062,180.8699951171875,179.49530029296875,17809500
2020-10-29,183.0,187.0,179.33999633789062,184.8699951171875,183.46487426757812,16820900
2020-10-30,182.66000366210938,184.22000122070312,179.22999572753906,181.7100067138672,180.32891845703125,10252900
2020-11-02,184.50999450683594,186.9199981689453,183.88999938964844,184.74000549316406,183.3358917236328,8057100
2020-11-03,186.8300018310547,189.52999877929688,185.16000366210938,188.33999633789062,186.9085235595703,6467900
2020-11-04,192.88999938964844,196.8800048828125,191.52999877929688,193.97000122070312,192.4957275390625,8102700
2020-11-05,198.36000061035156,200.99000549316406,197.2899932861328,197.63999938964844,196.13783264160156,7132100
2020-11-06,197.35000610351562,199.67999267578125,195.42999267578125,198.47000122070312,196.96153259277344,6180500
2020-11-09,214.69000244140625,217.64999389648438,212.27999877929688,212.67999267578125,211.06350708007812,17916900
2020-11-10,211.94000244140625,214.05999755859375,210.5500030517578,213.30999755859375,211.688720703125,7943600
2020-11-11,212.1699981689453,214.27999877929688,211.6699981689453,212.6999969482422,211.08335876464844,5337200
2020-11-12,211.42999267578125,212.5399932861328,207.13999938964844,208.25999450683594,206.988525390625,7302500
2020-11-13,209.91000366210938,211.27999877929688,207.3000030517578,210.47999572753906,209.19496154785156,6377500
2020-11-16,214.57000732421875,215.08999633789062,211.8300018310547,212.6999969482422,211.40142822265625,12083200
2020-11-17,210.55999755859375,212.08999633789062,209.5,210.7100067138672,209.42356872558594,7268800
2020-11-18,209.72000122070312,211.14999389648438,207.6699981689453,207.8300018310547,206.5611572265625,6977900
2020-11-19,207.24000549316406,208.72999572753906,205.52999877929688,207.57000732421875,206.30274963378906,5657200
2020-11-20,207.1300048828125,208.11000061035156,203.80999755859375,203.8800048828125,202.63528442382812,9653500
2020-11-23,204.6999969482422,209.0,204.6999969482422,208.16000366210938,206.88916015625,6101900
2020-11-24,210.85000610351562,213.82000732421875,209.39999389648438,209.67999267578125,208.3998565673828,10110800
2020-11-25,209.6699981689453,211.9499969482422,208.8699951171875,210.88999938964844,209.6024627685547,6772900
2020-11-27,212.0,212.02999877929688,208.80999755859375,211.0,209.71180725097656,3512900
2020-11-30,209.5399932861328,210.5399932861328,206.60000610351562,210.35000610351562,209.06576538085938,7725500
2020-12-01,212.1300048828125,213.6699981689453,211.0399932861328,211.1999969482422,209.91058349609375,8047900
2020-12-02,211.0,211.39999389648438,208.47999572753906,210.17999267578125,208.8968048095703,9728900
2020-12-03,209.77999877929688,211.11000061035156,207.61000061035156,208.0500030517578,206.77980041503906,9203300
2020-12-04,209.74000549316406,212.72000122070312,208.50999450683594,212.67999267578125,211.3815460205078,5720100
2020-12-07,211.97000122070312,214.5,211.8000030517578,212.64999389648438,211.3517303466797,10624500
2020-12-08,209.9499969482422,213.1300048828125,209.88999938964844,212.77000427246094,211.47100830078125,8646200
2020-12-09,213.22999572753906,213.5,208.9499969482422,209.5800018310547,208.3004608154297,6251100
2020-12-10,208.50999450683594,209.3000030517578,207.25,207.61000061035156,206.34251403808594,10492000
2020-12-11,205.36000061035156,206.88999938964844,204.5,206.24000549316406,204.98086547851562,9227600
2020-12-14,207.85000610351562,211.3000030517578,206.97000122070312,207.25,205.9846954345703,11967700
2020-12-15,208.5399932861328,209.44000244140625,206.16000366210938,208.36000061035156,207.0879364013672,9796100
2020-12-16,208.47999572753906,209.1300048828125,207.13999938964844,208.27000427246094,206.99847412109375,7504400
2020-12-17,209.0,211.77999877929688,208.85000610351562,211.17999267578125,209.8907012939453,6517200
2020-12-18,211.02000427246094,211.97999572753906,209.8699951171875,211.30999755859375,210.01991271972656,13298200
2020-12-21,208.27000427246094,209.8000030517578,204.7899932861328,209.00999450683594,207.73394775390625,7576700
2020-12-22,208.38999938964844,208.39999389648438,205.60000610351562,205.83999633789062,204.5832977294922,7396200
2020-12-23,207.3300018310547,207.3300018310547,205.11000061035156,205.3000030517578,204.04660034179688,6523100
2020-12-24,206.63999938964844,208.82000732421875,206.60000610351562,208.6999969482422,207.42584228515625,3367900
2020-12-28,209.85000610351562,213.4600067138672,208.9499969482422,212.6300048828125,211.3318634033203,5816200
2020-12-29,214.61000061035156,215.24000549316406,213.5399932861328,214.3699951171875,213.0612030029297,6093400
2020-12-30,216.0,220.38999938964844,215.64999389648438,218.36000061035156,217.02688598632812,8875100
2020-12-31,218.39999389648438,219.82000732421875,216.1999969482422,218.72999572753906,217.3946075439453,5922200
2021-01-04,220.25,220.25,214.24000549316406,217.75999450683594,216.43052673339844,10318300
2021-01-05,216.30999755859375,218.4600067138672,213.63999938964844,214.50999450683594,213.2003631591797,6869700
2021-01-06,213.8000030517578,216.1699981689453,212.07000732421875,212.6199951171875,211.32191467285156,7206200
2021-01-07,212.1999969482422,215.22000122070312,212.1999969482422,213.80999755859375,212.504638671875,10967900
2021-01-08,214.1699981689453,216.1199951171875,212.75,215.4499969482422,214.13462829589844,6513000
2021-01-11,213.9600067138672,214.86000061035156,212.47999572753906,212.88999938964844,211.5902557373047,7353100
2021-01-12,212.33999633789062,212.7899932861328,207.47000122070312,208.86000061035156,207.58485412597656,9331600
2021-01-13,209.41000366210938,211.0,208.6300048828125,209.35000610351562,208.07188415527344,6688500
2021-01-14,210.57000732421875,211.2100067138672,201.72999572753906,201.86000061035156,200.6276092529297,12887500
2021-01-15,201.5399932861328,203.25999450683594,200.42999267578125,201.58999633789062,200.35923767089844,8755000
2021-01-19,203.0500030517578,204.1699981689453,200.07000732421875,201.66000366210938,200.4288330078125,9772000
2021-01-20,203.02999877929688,207.19000244140625,202.22999572753906,206.00999450683594,204.75225830078125,12675700
2021-01-21,206.0500030517578,207.1699981689453,204.75,205.13999938964844,203.88755798339844,6513500
2021-01-22,203.99000549316406,205.3300018310547,201.8000030517578,202.02000427246094,200.78665161132812,7316200
2021-01-25,200.33999633789062,201.63999938964844,195.75,200.97999572753906,199.7529754638672,19282400
2021-01-26,201.75999450683594,203.49000549316406,200.97000122070312,202.00999450683594,200.7766876220703,9605300
2021-01-27,197.63999938964844,199.6999969482422,193.9600067138672,194.97000122070312,193.77969360351562,13772400
2021-01-28,200.0,202.0,198.1699981689453,198.22000122070312,197.00982666015625,11041300
2021-01-29,197.82000732421875,203.0500030517578,192.80999755859375,193.25,192.07015991210938,21503000
2021-02-01,195.13999938964844,199.2100067138672,195.02000427246094,198.36000061035156,197.1489715576172,12970700
2021-02-02,200.85000610351562,204.35000610351562,200.0,202.61000061035156,201.37303161621094,11305100
2021-02-03,203.07000732421875,203.50999450683594,200.97999572753906,201.36000061035156,200.1306610107422,13458600
2021-02-04,203.24000549316406,209.67999267578125,203.10000610351562,209.25,207.9724884033203,14534800
2021-02-05,209.97999572753906,210.1300048828125,208.66000366210938,208.77000427246094,207.4954071044922,10284000
2021-02-08,210.0,210.64999389648438,205.91000366210938,206.88999938964844,205.6269073486328,8637100
2021-02-09,205.75999450683594,207.6300048828125,203.6999969482422,206.52000427246094,205.2591552734375,7619400
2021-02-10,207.97000122070312,207.97000122070312,205.94000244140625,206.44000244140625,205.1796417236328,8467600
2021-02-11,207.3300018310547,211.58999633789062,207.19000244140625,210.66000366210938,209.6989288330078,8411100
2021-02-12,209.36000061035156,211.1300048828125,207.67999267578125,209.9600067138672,209.00213623046875,6911000
2021-02-16,210.66000366210938,211.0500030517578,207.35000610351562,207.89999389648438,206.95152282714844,9652700
2021-02-17,205.25999450683594,208.27999877929688,205.05999755859375,207.50999450683594,206.56329345703125,8373200
2021-02-18,205.8800048828125,209.6999969482422,204.9600067138672,209.35000610351562,208.39491271972656,7328600
2021-02-19,209.33999633789062,209.52999877929688,203.75999450683594,204.72999572753906,203.7959747314453,15011500
2021-02-22,203.5500030517578,210.64999389648438,203.11000061035156,208.32000732421875,207.36961364746094,8337700
2021-02-23,207.39999389648438,213.91000366210938,206.5500030517578,212.11000061035156,211.14231872558594,10571700
2021-02-24,212.36000061035156,220.52999877929688,211.2899932861328,219.42999267578125,218.4289093017578,12039000
2021-02-25,219.2899932861328,220.4499969482422,212.5800018310547,213.75,212.7748260498047,11404300
2021-02-26,214.0500030517578,215.2100067138672,210.74000549316406,212.38999938964844,211.4210205078125,11730000
2021-03-01,214.97000122070312,217.8000030517578,214.7899932861328,216.6300048828125,215.64169311523438,6982000
2021-03-02,216.9600067138672,217.92999267578125,214.82000732421875,215.77000427246094,214.78561401367188,6155200
2021-03-03,215.14999389648438,217.19000244140625,212.86000061035156,214.85000610351562,213.86981201171875,6484600
2021-03-04,215.97000122070312,217.02000427246094,208.6699981689453,211.5,210.53509521484375,10658900
2021-03-05,213.72999572753906,216.10000610351562,209.6300048828125,215.41000366210938,214.42726135253906,7582000
2021-03-08,216.97999572753906,226.1300048828125,215.80999755859375,220.27000427246094,219.2650909423828,14750400
2021-03-09,222.05999755859375,225.0,220.19000244140625,220.36000061035156,219.35467529296875,9228600
2021-03-10,220.72000122070312,224.19000244140625,219.39999389648438,223.1699981689453,222.15185546875,7822900
2021-03-11,224.52999877929688,228.22999572753906,223.80999755859375,226.14999389648438,225.11825561523438,10053400
2021-03-12,225.27999877929688,226.5399932861328,223.4199981689453,224.36000061035156,223.33642578125,8172400
2021-03-15,224.22999572753906,227.08999633789062,221.74000549316406,223.27000427246094,222.2513885498047,9306100
2021-03-16,223.7100067138672,225.5800018310547,222.3000030517578,224.6999969482422,223.6748809814453,8949300
2021-03-17,225.0500030517578,226.24000549316406,221.75999450683594,223.02000427246094,222.00253295898438,8675600
2021-03-18,221.42999267578125,222.52000427246094,219.5800018310547,220.66000366210938,219.6533203125,9321800
2021-03-19,219.1199951171875,220.1699981689453,206.8800048828125,206.89999389648438,205.95606994628906,32209700
2021-03-22,206.5500030517578,212.2899932861328,206.22999572753906,208.0,207.05105590820312,11371600
2021-03-23,209.0500030517578,209.9600067138672,207.5,208.14999389648438,207.20037841796875,8820700
2021-03-24,208.75,211.13999938964844,207.92999267578125,208.07000732421875,207.12075805664062,10101600
2021-03-25,207.6699981689453,208.82000732421875,205.77999877929688,207.97000122070312,207.02120971679688,8390800
2021-03-26,208.25,213.6999969482422,207.6999969482422,213.52999877929688,212.5558319091797,7399900
2021-03-29,212.4499969482422,215.2899932861328,211.1199951171875,214.50999450683594,213.53134155273438,7792300
2021-03-30,213.00999450683594,214.14999389648438,211.41000366210938,211.89999389648438,210.9332733154297,5498000
2021-03-31,212.5500030517578,214.11000061035156,211.5500030517578,211.72999572753906,210.7640380859375,13180000
2021-04-01,213.77999877929688,217.74000549316406,212.3000030517578,216.86000061035156,215.8706512451172,6138400
2021-04-05,218.60000610351562,220.50999450683594,217.30999755859375,219.0399932861328,218.0406951904297,10440500
2021-04-06,217.6199951171875,219.39999389648438,215.33999633789062,218.64999389648438,217.65248107910156,7828100
2021-04-07,219.1199951171875,221.0399932861328,218.63999938964844,219.27000427246094,218.26963806152344,5614300
2021-04-08,219.97000122070312,222.82000732421875,218.11000061035156,220.6999969482422,219.693115234375,11042000
2021-04-09,221.0,222.60000610351562,219.50999450683594,222.52000427246094,221.50482177734375,5724900
2021-04-12,220.24000549316406,221.91000366210938,219.22000122070312,221.47000122070312,220.45960998535156,6315200
2021-04-13,221.0,221.6199951171875,220.22000122070312,221.02000427246094,220.0116729736328,4764000
2021-04-14,221.0,223.10000610351562,220.07000732421875,221.97999572753906,220.96728515625,4972600
2021-04-15,223.88999938964844,227.6300048828125,223.86000061035156,226.27999877929688,225.24766540527344,8698100
2021-04-16,227.1699981689453,227.8000030517578,225.75999450683594,226.41000366210938,225.3770751953125,6829400
2021-04-19,225.75,227.5800018310547,225.0800018310547,225.7899932861328,224.7598876953125,6541600
2021-04-20,224.77999877929688,225.3800048828125,221.82000732421875,223.27999877929688,222.26133728027344,5799100
2021-04-21,223.30999755859375,227.8699951171875,222.8699951171875,227.4499969482422,226.41232299804688,9490600
2021-04-22,227.3000030517578,230.92999267578125,226.88999938964844,227.57000732421875,226.5317840576172,7303000
2021-04-23,228.61000061035156,231.82000732421875,227.7100067138672,230.0,228.95069885253906,5345200
2021-04-26,230.77000427246094,232.9499969482422,229.52000427246094,230.33999633789062,229.28912353515625,5650000
2021-04-27,231.02999877929688,231.16000366210938,228.99000549316406,229.91000366210938,228.86111450195312,6642100
2021-04-28,230.9499969482422,236.27000427246094,230.6699981689453,233.4499969482422,232.38494873046875,10111400
2021-04-29,235.22999572753906,237.5,233.14999389648438,236.86000061035156,235.77940368652344,7411400
2021-04-30,235.32000732421875,235.92999267578125,232.2899932861328,233.55999755859375,232.49444580078125,10260200
2021-05-03,234.0500030517578,235.74000549316406,231.38999938964844,232.61000061035156,231.5487823486328,8174400
2021-05-04,231.60000610351562,232.38999938964844,230.22999572753906,232.02999877929688,230.971435546875,5884500
2021-05-05,233.85000610351562,233.85000610351562,228.66000366210938,229.2100067138672,228.16429138183594,6523200
2021-05-06,229.6300048828125,231.5800018310547,228.66000366210938,231.32000732421875,230.26466369628906,6124100
2021-05-07,232.33999633789062,233.22000122070312,230.7100067138672,232.1199951171875,231.06101989746094,4528700
2021-05-10,231.60000610351562,232.0,225.16000366210938,225.97000122070312,224.93907165527344,9627400
2021-05-11,223.74000549316406,226.4199981689453,222.0399932861328,225.47999572753906,224.45130920410156,7633300
2021-05-12,223.6300048828125,225.0,220.30999755859375,220.6300048828125,219.62342834472656,7721300
2021-05-13,221.50999450683594,224.89999389648438,220.88999938964844,223.74000549316406,223.04275512695312,6650100
2021-05-14,225.82000732421875,227.50999450683594,224.9199981689453,226.94000244140625,226.2327880859375,4777200
2021-05-17,226.17999267578125,227.16000366210938,225.32000732421875,226.44000244140625,225.73434448242188,5534200
2021-05-18,228.38999938964844,229.17999267578125,225.42999267578125,225.57000732421875,224.8670654296875,6900000
2021-05-19,222.75999450683594,224.85000610351562,221.7899932861328,224.58999633789062,223.89010620117188,9311900
2021-05-20,225.44000244140625,227.60000610351562,225.24000549316406,226.44000244140625,225.73434448242188,7478600
2021-05-21,226.8800048828125,229.30999755859375,226.5500030517578,226.77000427246094,226.0633087158203,5603900
2021-05-24,227.9499969482422,230.11000061035156,227.6300048828125,229.32000732421875,228.60537719726562,4040100
2021-05-25,229.89999389648438,230.19000244140625,228.4199981689453,229.02000427246094,228.30630493164062,4689100
2021-05-26,228.0500030517578,229.35000610351562,226.3800048828125,227.07000732421875,226.36239624023438,4295600
2021-05-27,227.75999450683594,228.4199981689453,226.3699951171875,226.86000061035156,226.1530303955078,5969600
2021-05-28,227.58999633789062,229.42999267578125,227.14999389648438,227.3000030517578,226.59165954589844,5779700
2021-06-01,229.44000244140625,230.0800018310547,226.27999877929688,226.6300048828125,225.9237518310547,5091500
2021-06-02,229.22000122070312,233.11000061035156,228.77999877929688,229.66000366210938,228.94432067871094,9081100
2021-06-03,229.0,230.38999938964844,227.77000427246094,228.11000061035156,227.39913940429688,6382400
2021-06-04,229.35000610351562,230.6999969482422,228.72999572753906,230.13999938964844,229.4228057861328,5085700
2021-06-07,232.85000610351562,234.67999267578125,230.0800018310547,231.32000732421875,230.59913635253906,5421300
2021-06-08,232.14999389648438,232.85000610351562,230.16000366210938,232.0500030517578,231.3268585205078,4170600
2021-06-09,232.5,234.85000610351562,232.1199951171875,232.30999755859375,231.58604431152344,4659000
2021-06-10,233.10000610351562,234.25999450683594,232.1300048828125,233.9499969482422,233.22093200683594,4452500
2021-06-11,234.38999938964844,235.44000244140625,233.7100067138672,234.9600067138672,234.22779846191406,5378300
2021-06-14,234.6999969482422,235.22000122070312,231.57000732421875,234.0800018310547,233.35052490234375,5805800
2021-06-15,234.44000244140625,234.8000030517578,232.6199951171875,232.97999572753906,232.2539520263672,7093800
2021-06-16,233.6199951171875,234.17999267578125,228.0,229.60000610351562,228.88449096679688,8905400
2021-06-17,229.2100067138672,233.33999633789062,229.2100067138672,232.14999389648438,231.42654418945312,6876700
2021-06-18,230.4499969482422,232.17999267578125,229.22000122070312,230.41000366210938,229.6919708251953,8840000
2021-06-21,231.4499969482422,235.00999450683594,230.39999389648438,234.32000732421875,233.5897979736328,7298400
2021-06-22,234.3000030517578,236.08999633789062,233.24000549316406,235.92999267578125,235.19476318359375,8858400
2021-06-23,235.4499969482422,235.9199981689453,233.94000244140625,234.67999267578125,233.9486541748047,6814700
2021-06-24,237.0,238.25,235.41000366210938,236.24000549316406,235.50381469726562,4611500
2021-06-25,236.39999389648438,238.47999572753906,236.32000732421875,237.32000732421875,236.5804443359375,7825200
2021-06-28,238.0,238.3699951171875,231.86000061035156,234.08999633789062,233.36048889160156,9301700
2021-06-29,234.57000732421875,236.52000427246094,234.14999389648438,235.9499969482422,235.21470642089844,11897700
2021-06-30,235.11000061035156,236.39999389648438,233.82000732421875,233.82000732421875,233.0913543701172,7797100
2021-07-01,234.1999969482422,236.25,234.0500030517578,235.14999389648438,234.4171905517578,5329600
2021-07-02,235.8300018310547,238.77999877929688,235.82000732421875,238.6300048828125,237.8863525390625,4383700
2021-07-06,239.5,240.61000061035156,237.2100067138672,239.60000610351562,238.8533477783203,8048700
2021-07-07,240.25999450683594,241.0399932861328,238.3000030517578,240.0,239.25209045410156,4366100
2021-07-08,236.97000122070312,237.07000732421875,234.5500030517578,236.61000061035156,235.87265014648438,6388000
2021-07-09,238.75999450683594,239.4499969482422,237.4199981689453,238.47000122070312,237.7268524169922,5615900
2021-07-12,237.5800018310547,238.50999450683594,237.27000427246094,237.8699951171875,237.12872314453125,7010700
2021-07-13,238.25,242.47999572753906,238.25,242.35000610351562,241.5947723388672,8079200
2021-07-14,243.22000122070312,246.80999755859375,242.82000732421875,245.99000549316406,245.2234344482422,8693400
2021-07-15,245.30999755859375,248.8000030517578,245.30999755859375,248.5500030517578,247.77545166015625,10135100
2021-07-16,249.99000549316406,250.4600067138672,247.52000427246094,248.1199951171875,247.34678649902344,8674500
2021-07-19,243.99000549316406,244.4499969482422,238.89999389648438,240.41000366210938,239.6608123779297,11474600
2021-07-20,240.63999938964844,244.2100067138672,239.50999450683594,242.6999969482422,241.9436798095703,7072300
2021-07-21,243.2899932861328,246.89999389648438,242.3000030517578,243.66000366210938,242.9006805419922,11241400
2021-07-22,243.77999877929688,245.35000610351562,243.14999389648438,244.13999938964844,243.37918090820312,10293600
2021-07-23,246.75999450683594,250.00999450683594,246.75999450683594,249.02000427246094,248.24398803710938,6766000
2021-07-26,249.2100067138672,250.36000061035156,247.6999969482422,250.25,249.4701385498047,4879000
2021-07-27,249.19000244140625,252.6699981689453,248.22000122070312,250.92999267578125,250.1480255126953,7038300
2021-07-28,250.0500030517578,251.5,245.91000366210938,246.94000244140625,246.1704559326172,9036500
2021-07-29,248.11000061035156,250.3800048828125,247.10000610351562,247.9199981689453,247.1474151611328,7495300
2021-07-30,247.2100067138672,248.4600067138672,246.0,246.38999938964844,245.62217712402344,5804200
2021-08-02,246.24000549316406,247.8300018310547,238.3699951171875,239.77999877929688,239.03277587890625,9989500
2021-08-03,240.6300048828125,241.38999938964844,234.02999877929688,237.08999633789062,236.3511505126953,9839000
2021-08-04,237.0,237.5500030517578,235.0500030517578,236.6699981689453,235.93246459960938,8171800
2021-08-05,236.61000061035156,240.25,236.42999267578125,240.2100067138672,239.46144104003906,5337500
2021-08-06,240.0,242.60000610351562,239.86000061035156,241.39999389648438,240.647705078125,4508200
2021-08-09,241.75,242.17999267578125,238.0500030517578,240.0,239.25209045410156,5226900
2021-08-10,240.50999450683594,241.33999633789062,235.55999755859375,238.07000732421875,237.32810974121094,7185700
2021-08-11,238.0800018310547,238.36000061035156,234.5800018310547,235.05999755859375,234.32748413085938,7375700
2021-08-12,233.88999938964844,234.11000061035156,231.02000427246094,231.7899932861328,231.38265991210938,9867000
2021-08-13,232.0,233.27000427246094,231.39999389648438,232.64999389648438,232.24114990234375,5444100
2021-08-16,232.2100067138672,235.47999572753906,230.1999969482422,235.36000061035156,234.94639587402344,7575900
2021-08-17,235.0,235.6699981689453,233.22000122070312,234.52999877929688,234.11785888671875,6850500
2021-08-18,233.9199981689453,234.35000610351562,231.47000122070312,231.6300048828125,231.22296142578125,4996500
2021-08-19,229.0399932861328,232.42999267578125,228.89999389648438,231.57000732421875,231.16307067871094,5761300
2021-08-20,231.8699951171875,232.16000366210938,230.3000030517578,231.36000061035156,230.95343017578125,5522200
2021-08-23,232.6999969482422,234.64999389648438,232.0,234.13999938964844,233.72854614257812,6342000
2021-08-24,235.0399932861328,236.19000244140625,233.9499969482422,234.24000549316406,233.828369140625,5081800
2021-08-25,235.0,235.0,232.0800018310547,232.58999633789062,232.18125915527344,5277100
2021-08-26,232.1300048828125,232.6300048828125,230.14999389648438,230.52000427246094,230.11489868164062,5889100
2021-08-27,231.02000427246094,233.0500030517578,230.22999572753906,232.69000244140625,232.28109741210938,6365200
2021-08-30,232.69000244140625,233.6699981689453,229.9199981689453,231.22999572753906,230.8236541748047,6448000
2021-08-31,230.91000366210938,231.83999633789062,228.66000366210938,229.10000610351562,228.69740295410156,9405100
2021-09-01,229.10000610351562,230.77999877929688,228.77000427246094,230.1199951171875,229.71560668945312,8177600
2021-09-02,230.42999267578125,230.5500030517578,221.9600067138672,224.17999267578125,223.78604125976562,19708800
2021-09-03,224.0,227.3000030517578,223.35000610351562,225.11000061035156,224.71441650390625,11532000
2021-09-07,226.74000549316406,228.0,225.86000061035156,226.27000427246094,225.87237548828125,9662600
2021-09-08,227.3800048828125,230.22000122070312,227.0399932861328,229.08999633789062,228.68740844726562,10652600
2021-09-09,229.30999755859375,230.0,227.10000610351562,227.49000549316406,227.09022521972656,5853000
2021-09-10,229.85000610351562,230.0399932861328,224.82000732421875,224.91000366210938,224.5147705078125,6713000
2021-09-13,225.52999877929688,227.1999969482422,223.41000366210938,224.6300048828125,224.23526000976562,6808100
2021-09-14,225.0,225.80999755859375,222.27999877929688,223.02999877929688,222.6380615234375,6575700
2021-09-15,222.52000427246094,224.83999633789062,221.36000061035156,223.80999755859375,223.41668701171875,6535800
2021-09-16,223.86000061035156,225.1999969482422,222.75,224.3300018310547,223.93577575683594,5928500
2021-09-17,222.4499969482422,223.6999969482422,219.3000030517578,221.75,221.36032104492188,13787400
2021-09-20,216.9600067138672,220.5,216.30999755859375,220.0500030517578,219.66329956054688,8822600
2021-09-21,220.75,222.1699981689453,218.97999572753906,220.1699981689453,219.7830810546875,7033600
2021-09-22,221.39999389648438,224.10000610351562,221.10000610351562,222.75,222.35855102539062,6005900
2021-09-23,225.0,228.6999969482422,224.36000061035156,228.30999755859375,227.90878295898438,7952700
2021-09-24,228.92999267578125,231.9499969482422,228.6199951171875,231.58999633789062,231.18301391601562,6461200
2021-09-27,231.72000122070312,233.3300018310547,228.77000427246094,229.60000610351562,229.19651794433594,6881100
2021-09-28,228.8699951171875,228.8699951171875,224.0,225.55999755859375,225.1636199951172,6951400
2021-09-29,226.8000030517578,229.02000427246094,226.08999633789062,226.67999267578125,226.28164672851562,6432700
2021-09-30,227.5800018310547,228.7899932861328,222.6300048828125,222.75,222.35855102539062,7128500
2021-10-01,224.1699981689453,231.55999755859375,223.47000122070312,230.4600067138672,230.0550079345703,7925400
2021-10-04,230.0,230.3300018310547,220.80999755859375,224.72999572753906,224.33506774902344,10283400
2021-10-05,225.47999572753906,227.3800048828125,223.9199981689453,224.27999877929688,223.8858642578125,5814000
2021-10-06,222.0399932861328,226.6199951171875,221.25,226.50999450683594,226.1119384765625,5420900
2021-10-07,228.91000366210938,231.16000366210938,228.49000549316406,230.5500030517578,230.1448516845703,6561900
2021-10-08,231.0,232.72999572753906,230.17999267578125,230.27000427246094,229.86534118652344,3734500
2021-10-11,230.00999450683594,230.32000732421875,224.8699951171875,225.11000061035156,224.71441650390625,5620200
2021-10-12,225.55999755859375,226.22000122070312,222.9199981689453,224.0500030517578,223.65628051757812,5448200
2021-10-13,223.1300048828125,225.86000061035156,218.6300048828125,222.4600067138672,222.06907653808594,9076000
2021-10-14,224.1199951171875,225.64999389648438,223.05999755859375,225.17999267578125,224.78427124023438,5590500
2021-10-15,227.22000122070312,231.08999633789062,226.72999572753906,230.99000549316406,230.58407592773438,6353200
2021-10-18,230.17999267578125,232.75999450683594,228.13999938964844,230.64999389648438,230.2446746826172,5580200
2021-10-19,231.9499969482422,233.63999938964844,230.67999267578125,233.52000427246094,233.10963439941406,4409700
2021-10-20,233.4600067138672,233.8000030517578,231.30999755859375,231.4199981689453,231.01332092285156,5401800
2021-10-21,230.6999969482422,230.8300018310547,226.3000030517578,230.24000549316406,229.8354034423828,5982200
2021-10-22,230.2899932861328,232.82000732421875,228.7100067138672,231.22999572753906,230.8236541748047,3788000
2021-10-25,233.4499969482422,234.86000061035156,232.2899932861328,233.8800048828125,233.46900939941406,4938700
2021-10-26,235.52999877929688,236.9600067138672,231.3300018310547,231.82000732421875,231.41262817382812,7814500
2021-10-27,224.75,224.75,215.66000366210938,215.77999877929688,215.4008026123047,22958100
2021-10-28,219.25,219.99000549316406,209.00999450683594,209.83999633789062,209.4712371826172,23199400
2021-10-29,209.2100067138672,213.6699981689453,208.5399932861328,211.77000427246094,211.39785766601562,14329800
2021-11-01,213.49000549316406,215.25,211.4499969482422,212.4600067138672,212.08663940429688,13210300
2021-11-02,213.16000366210938,213.35000610351562,207.82000732421875,209.13999938964844,208.77247619628906,14688700
2021-11-03,209.69000244140625,210.14999389648438,206.72999572753906,208.10000610351562,207.73431396484375,11486700
2021-11-04,209.16000366210938,212.36000061035156,207.8699951171875,208.77999877929688,208.41310119628906,11368200
2021-11-05,211.9499969482422,217.6300048828125,211.36000061035156,216.6699981689453,216.28924560546875,14268700
2021-11-08,218.3699951171875,221.61000061035156,218.14999389648438,220.49000549316406,220.1025390625,13500100
2021-11-09,219.69000244140625,220.41000366210938,212.9199981689453,213.38999938964844,213.01499938964844,11535000
2021-11-10,213.5500030517578,216.9499969482422,213.3300018310547,215.55999755859375,215.55999755859375,10063600
2021-11-11,216.47000122070312,216.77999877929688,210.16000366210938,210.4199981689453,210.4199981689453,13546900
2021-11-12,211.5,213.5800018310547,211.42999267578125,212.08999633789062,212.08999633789062,7654100
2021-11-15,213.6199951171875,216.39999389648438,211.80999755859375,212.3000030517578,212.3000030517578,9596900
2021-11-16,212.16000366210938,215.64999389648438,211.66000366210938,215.17999267578125,215.17999267578125,8719600
2021-11-17,205.9499969482422,207.30999755859375,199.4600067138672,205.05999755859375,205.05999755859375,38379600
2021-11-18,206.5,207.8699951171875,201.27000427246094,203.3300018310547,203.3300018310547,18292200
2021-11-19,202.0399932861328,203.5,199.85000610351562,200.86000061035156,200.86000061035156,18032600
2021-11-22,200.0,201.6999969482422,194.60000610351562,195.5800018310547,195.5800018310547,21185800
2021-11-23,196.97000122070312,198.9199981689453,194.3800048828125,198.49000549316406,198.49000549316406,14742700
2021-11-24,198.1699981689453,203.9499969482422,197.63999938964844,203.25,203.25,12026800
2021-11-26,193.32000732421875,199.19000244140625,192.5500030517578,197.64999389648438,197.64999389648438,10987600
2021-11-29,201.0,201.25,195.36000061035156,196.2899932861328,196.2899932861328,14633500
2021-11-30,195.27000427246094,197.66000366210938,192.55999755859375,193.77000427246094,193.77000427246094,16023000
2021-12-01,196.02999877929688,196.80999755859375,190.10000610351562,190.16000366210938,190.16000366210938,13204900
2021-12-02,192.0,199.44000244140625,191.85000610351562,198.2899932861328,198.2899932861328,13976300
2021-12-03,198.27000427246094,198.47000122070312,194.0399932861328,196.32000732421875,196.32000732421875,10655600