Volt/voltron/data/VMC.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,127.06999969482422,127.70999908447266,125.62999725341797,127.27999877929688,124.37895202636719,926400
2020-07-27,126.45999908447266,128.2899932861328,125.83000183105469,128.1300048828125,125.2095718383789,836400
2020-07-28,127.58000183105469,127.61000061035156,120.2699966430664,120.5,117.75347137451172,1748300
2020-07-29,121.06999969482422,122.08000183105469,119.97000122070312,121.08000183105469,118.32025909423828,870300
2020-07-30,119.69000244140625,121.0,118.58999633789062,119.68000030517578,116.9521713256836,702400
2020-07-31,119.52999877929688,119.97000122070312,114.83999633789062,117.41999816894531,114.74366760253906,1499900
2020-08-03,118.0,119.13999938964844,115.62000274658203,117.52999877929688,114.8511734008789,1254500
2020-08-04,118.08999633789062,124.91999816894531,118.08999633789062,124.33000183105469,121.49617004394531,2278100
2020-08-05,125.22000122070312,128.5500030517578,123.0199966430664,126.54000091552734,123.65581512451172,1445700
2020-08-06,125.08000183105469,127.41999816894531,125.0,126.4000015258789,123.51900482177734,1059500
2020-08-07,126.38999938964844,130.69000244140625,125.83999633789062,130.0800018310547,127.11512756347656,1163600
2020-08-10,131.10000610351562,132.64999389648438,130.47000122070312,132.05999755859375,129.04998779296875,1028400
2020-08-11,133.52999877929688,136.13999938964844,132.6999969482422,133.24000549316406,130.20309448242188,760500
2020-08-12,133.57000732421875,134.27999877929688,130.74000549316406,131.88999938964844,128.8838653564453,908400
2020-08-13,130.5,131.80999755859375,128.97999572753906,129.63999938964844,126.68516540527344,484400
2020-08-14,129.02000427246094,130.88999938964844,128.5500030517578,129.74000549316406,126.78289794921875,313500
2020-08-17,129.75,131.08999633789062,129.47999572753906,130.02999877929688,127.06626892089844,585600
2020-08-18,130.32000732421875,130.8300018310547,128.24000549316406,128.63999938964844,126.03749084472656,452300
2020-08-19,128.5399932861328,129.22999572753906,126.70999908447266,127.02999877929688,124.46007537841797,526200
2020-08-20,126.01000213623047,126.69000244140625,125.33000183105469,126.11000061035156,123.55867767333984,389200
2020-08-21,125.62999725341797,126.4000015258789,124.80999755859375,125.83000183105469,123.28436279296875,560000
2020-08-24,126.5199966430664,126.79000091552734,124.02999877929688,124.66999816894531,122.1478271484375,856600
2020-08-25,125.25,125.62000274658203,122.5199966430664,124.51000213623047,121.99105834960938,1344600
2020-08-26,123.30000305175781,123.79000091552734,121.48999786376953,122.88999938964844,120.40382385253906,1157300
2020-08-27,123.8499984741211,125.62999725341797,123.76000213623047,124.05999755859375,121.55015563964844,890400
2020-08-28,124.41999816894531,124.45999908447266,121.44999694824219,122.88999938964844,120.40382385253906,655800
2020-08-31,122.87000274658203,122.94000244140625,119.94999694824219,120.0,117.57230377197266,915000
2020-09-01,119.54000091552734,122.2699966430664,119.27999877929688,122.22000122070312,119.74738311767578,957300
2020-09-02,122.01000213623047,126.0,120.37000274658203,125.4000015258789,122.86305236816406,892200
2020-09-03,125.77999877929688,127.19999694824219,122.44999694824219,123.93000030517578,121.42279815673828,765900
2020-09-04,124.98999786376953,126.23999786376953,123.45999908447266,125.0,122.47114562988281,855700
2020-09-08,124.66000366210938,124.66000366210938,121.76000213623047,122.37000274658203,119.89434814453125,1121200
2020-09-09,122.02999877929688,122.91000366210938,119.68000030517578,121.66000366210938,119.19871520996094,846300
2020-09-10,122.26000213623047,124.76000213623047,121.68000030517578,123.33000183105469,120.83492279052734,593100
2020-09-11,123.45999908447266,129.41000366210938,123.01000213623047,125.9800033569336,123.43131256103516,995700
2020-09-14,126.5,130.8000030517578,126.36000061035156,130.33999633789062,127.70311737060547,740300
2020-09-15,130.91000366210938,134.13999938964844,130.69000244140625,131.4199981689453,128.76124572753906,830100
2020-09-16,132.25,134.5800018310547,129.77000427246094,133.2899932861328,130.59341430664062,1135100
2020-09-17,131.80999755859375,134.24000549316406,129.91000366210938,133.75,131.04409790039062,752300
2020-09-18,132.8699951171875,134.6999969482422,131.3300018310547,131.38999938964844,128.73187255859375,980200
2020-09-21,128.17999267578125,129.4199981689453,124.58000183105469,126.66999816894531,124.10736083984375,732400
2020-09-22,126.80999755859375,129.0800018310547,126.30000305175781,128.42999267578125,125.83174896240234,487400
2020-09-23,129.58999633789062,132.0800018310547,126.38999938964844,126.41999816894531,123.86241149902344,1256900
2020-09-24,126.06999969482422,130.47000122070312,125.5999984741211,128.5399932861328,125.93950653076172,683100
2020-09-25,126.80000305175781,131.22000122070312,126.80000305175781,130.47999572753906,127.84027862548828,829600
2020-09-28,131.74000549316406,135.7100067138672,131.74000549316406,133.72000122070312,131.01473999023438,708500
2020-09-29,132.85000610351562,133.60000610351562,131.17999267578125,132.6999969482422,130.015380859375,544200
2020-09-30,133.36000061035156,136.44000244140625,133.24000549316406,135.5399932861328,132.7979278564453,1029100
2020-10-01,136.0,138.80999755859375,133.8300018310547,134.3800048828125,131.661376953125,975100
2020-10-02,132.25,138.0500030517578,132.25,136.8000030517578,134.03240966796875,1159200
2020-10-05,138.0,143.6300048828125,137.97999572753906,141.5500030517578,138.6863250732422,1533200
2020-10-06,142.11000061035156,147.14999389648438,140.6199951171875,141.30999755859375,138.451171875,1611500
2020-10-07,143.80999755859375,147.75,143.3300018310547,146.47999572753906,143.51657104492188,923500
2020-10-08,149.99000549316406,153.8800048828125,148.66000366210938,153.08999633789062,149.99285888671875,1698500
2020-10-09,153.1300048828125,153.50999450683594,149.44000244140625,150.77999877929688,147.72959899902344,980000
2020-10-12,151.27000427246094,152.19000244140625,148.17999267578125,150.08999633789062,147.0535430908203,788500
2020-10-13,145.25,147.13999938964844,144.3699951171875,145.89999389648438,142.9483184814453,1127700
2020-10-14,146.88999938964844,148.5800018310547,146.0399932861328,147.72999572753906,144.7412872314453,937500
2020-10-15,146.0800018310547,146.97000122070312,143.85000610351562,145.8300018310547,142.87973022460938,940200
2020-10-16,147.17999267578125,147.97000122070312,145.52000427246094,146.4199981689453,143.45779418945312,876000
2020-10-19,146.72999572753906,146.92999267578125,144.3300018310547,145.6199951171875,142.67396545410156,636800
2020-10-20,146.9199981689453,148.1999969482422,144.19000244140625,145.4499969482422,142.50743103027344,592100
2020-10-21,144.55999755859375,147.3000030517578,144.19000244140625,144.6999969482422,141.77259826660156,607800
2020-10-22,144.1300048828125,146.1300048828125,143.3800048828125,144.8300018310547,141.89996337890625,513300
2020-10-23,146.30999755859375,146.57000732421875,143.8699951171875,145.41000366210938,142.46823120117188,727100
2020-10-26,143.27999877929688,144.07000732421875,140.00999450683594,141.08999633789062,138.23562622070312,806900
2020-10-27,141.44000244140625,142.89999389648438,140.6300048828125,142.10000610351562,139.22520446777344,565700
2020-10-28,139.0800018310547,139.4199981689453,136.33999633789062,137.47999572753906,134.69866943359375,942000
2020-10-29,137.75,145.94000244140625,137.10000610351562,143.5,140.59686279296875,1047600
2020-10-30,142.17999267578125,145.89999389648438,141.3699951171875,144.83999633789062,141.90975952148438,834200
2020-11-02,146.47000122070312,149.6999969482422,145.99000549316406,149.44000244140625,146.4167022705078,1218000
2020-11-03,150.38999938964844,151.4199981689453,148.16000366210938,150.16000366210938,147.12213134765625,1009100
2020-11-04,140.61000061035156,142.85000610351562,131.36000061035156,136.36000061035156,133.60130310058594,3240500
2020-11-05,133.0,141.0,132.05999755859375,137.47000122070312,134.68885803222656,1926300
2020-11-06,135.33999633789062,141.85000610351562,132.85000610351562,134.69000244140625,131.96511840820312,1138500
2020-11-09,143.5800018310547,144.44000244140625,133.35000610351562,135.67999267578125,132.93508911132812,2262400
2020-11-10,137.25,145.0500030517578,136.9600067138672,140.02000427246094,137.18727111816406,1536400
2020-11-11,140.61000061035156,142.47999572753906,137.55999755859375,141.63999938964844,138.77452087402344,844500
2020-11-12,141.44000244140625,141.44000244140625,137.2100067138672,139.0399932861328,136.2270965576172,857100
2020-11-13,140.42999267578125,142.47999572753906,137.07000732421875,137.97999572753906,135.18853759765625,900400
2020-11-16,141.05999755859375,143.63999938964844,138.0,141.47000122070312,138.9503173828125,690000
2020-11-17,140.25,141.44000244140625,138.7899932861328,140.5399932861328,138.03689575195312,549700
2020-11-18,141.10000610351562,142.69000244140625,139.2899932861328,140.80999755859375,138.3020782470703,589400
2020-11-19,140.02000427246094,142.25999450683594,138.38999938964844,140.11000061035156,137.6145477294922,541200
2020-11-20,139.0500030517578,139.8699951171875,135.50999450683594,139.38999938964844,136.90736389160156,728900
2020-11-23,140.50999450683594,141.82000732421875,137.97999572753906,138.85000610351562,136.37701416015625,766900
2020-11-24,141.0800018310547,145.5399932861328,140.10000610351562,144.92999267578125,142.3487091064453,959300
2020-11-25,143.8699951171875,144.86000061035156,140.8699951171875,144.02000427246094,141.45492553710938,685600
2020-11-27,144.0,144.7899932861328,140.52000427246094,142.3300018310547,139.79502868652344,298000
2020-11-30,141.89999389648438,142.05999755859375,137.8800048828125,139.64999389648438,137.16273498535156,811200
2020-12-01,141.60000610351562,145.24000549316406,141.22000122070312,143.35000610351562,140.79684448242188,906100
2020-12-02,142.5399932861328,144.0800018310547,140.61000061035156,140.83999633789062,138.33155822753906,541000
2020-12-03,140.4199981689453,145.77000427246094,138.75999450683594,144.57000732421875,141.9951171875,1164900
2020-12-04,144.42999267578125,146.72000122070312,144.10000610351562,146.44000244140625,143.83180236816406,612800
2020-12-07,145.19000244140625,146.41000366210938,144.38999938964844,146.0800018310547,143.4782257080078,527700
2020-12-08,144.0399932861328,146.58999633789062,144.0399932861328,144.4499969482422,141.8772430419922,455700
2020-12-09,144.08999633789062,144.08999633789062,140.5399932861328,141.75,139.225341796875,904500
2020-12-10,140.85000610351562,141.11000061035156,137.36000061035156,137.75999450683594,135.306396484375,1448400
2020-12-11,137.97999572753906,139.47999572753906,137.22999572753906,138.8800048828125,136.40646362304688,599500
2020-12-14,139.5,140.0,135.32000732421875,135.44000244140625,133.02772521972656,675800
2020-12-15,136.30999755859375,137.9199981689453,134.52999877929688,137.44000244140625,134.9921112060547,1037900
2020-12-16,138.97999572753906,139.42999267578125,136.22000122070312,137.69000244140625,135.2376708984375,934400
2020-12-17,138.25,139.8000030517578,137.72999572753906,139.5399932861328,137.05470275878906,763400
2020-12-18,140.0,145.8699951171875,139.08999633789062,145.22000122070312,142.633544921875,2209600
2020-12-21,141.4199981689453,146.77999877929688,140.74000549316406,144.5399932861328,141.96563720703125,1051300
2020-12-22,144.99000549316406,146.0800018310547,142.60000610351562,143.27000427246094,140.71826171875,641400
2020-12-23,143.19000244140625,143.8699951171875,141.24000549316406,142.7100067138672,140.1682586669922,644600
2020-12-24,142.94000244140625,143.3699951171875,141.72000122070312,143.22000122070312,140.66917419433594,185900
2020-12-28,144.13999938964844,147.8699951171875,143.38999938964844,146.1699981689453,143.56661987304688,633900
2020-12-29,146.25999450683594,146.39999389648438,142.24000549316406,142.77000427246094,140.22718811035156,512200
2020-12-30,143.24000549316406,147.4499969482422,143.24000549316406,146.47000122070312,143.8612823486328,514000
2020-12-31,145.89999389648438,148.82000732421875,144.5,148.30999755859375,145.66848754882812,467400
2021-01-04,149.02999877929688,151.0,145.5800018310547,146.52999877929688,143.92019653320312,766600
2021-01-05,146.52999877929688,148.02000427246094,145.60000610351562,147.57000732421875,144.9416961669922,663100
2021-01-06,156.0,163.27000427246094,155.10000610351562,160.75999450683594,157.8967742919922,2826100
2021-01-07,162.1999969482422,163.97000122070312,159.5500030517578,162.00999450683594,159.12449645996094,952300
2021-01-08,161.91000366210938,164.1199951171875,160.0,162.8300018310547,159.9298858642578,801800
2021-01-11,161.1999969482422,164.27000427246094,160.24000549316406,163.0,160.0968780517578,615600
2021-01-12,162.99000549316406,168.24000549316406,162.02000427246094,166.1999969482422,163.23988342285156,963000
2021-01-13,165.00999450683594,166.07000732421875,160.97000122070312,161.60000610351562,158.7218017578125,839000
2021-01-14,162.11000061035156,162.7100067138672,159.85000610351562,160.6199951171875,157.75926208496094,694400
2021-01-15,158.82000732421875,161.30999755859375,157.1199951171875,160.9199981689453,158.05392456054688,717600
2021-01-19,161.2100067138672,161.5500030517578,158.2899932861328,158.86000061035156,156.03060913085938,639900
2021-01-20,159.47999572753906,161.00999450683594,159.1999969482422,160.6199951171875,157.75926208496094,575600
2021-01-21,160.35000610351562,162.35000610351562,158.0399932861328,158.86000061035156,156.03060913085938,624000
2021-01-22,157.6300048828125,159.17999267578125,155.88999938964844,158.3699951171875,155.54933166503906,684300
2021-01-25,158.0,158.05999755859375,155.0800018310547,156.80999755859375,154.01712036132812,732800
2021-01-26,158.02999877929688,158.02999877929688,150.22000122070312,150.5,147.8195037841797,695500
2021-01-27,147.83999633789062,148.72999572753906,143.10000610351562,146.02999877929688,143.42910766601562,913200
2021-01-28,148.64999389648438,150.10000610351562,146.9600067138672,148.9600067138672,146.3069305419922,627700
2021-01-29,148.0399932861328,150.63999938964844,146.25999450683594,149.13999938964844,146.4837188720703,860900
2021-02-01,150.7100067138672,152.49000549316406,148.52000427246094,152.0,149.29278564453125,551900
2021-02-02,153.57000732421875,155.1199951171875,151.89999389648438,151.92999267578125,149.22401428222656,476200
2021-02-03,151.82000732421875,154.02999877929688,151.5,152.35000610351562,149.63656616210938,514500
2021-02-04,152.7899932861328,155.3300018310547,150.8300018310547,153.14999389648438,150.4222869873047,722600
2021-02-05,154.86000061035156,154.86000061035156,152.25,152.94000244140625,150.21603393554688,587600
2021-02-08,154.25,156.25,152.7100067138672,154.17999267578125,151.4339599609375,490000
2021-02-09,154.36000061035156,157.72999572753906,153.3300018310547,155.64999389648438,152.87777709960938,609100
2021-02-10,156.67999267578125,161.08999633789062,155.38999938964844,159.24000549316406,156.4038543701172,723900
2021-02-11,159.60000610351562,161.52999877929688,158.75,160.05999755859375,157.209228515625,608000
2021-02-12,159.02999877929688,164.72999572753906,158.83999633789062,164.5,161.5701446533203,787600
2021-02-16,160.82000732421875,167.52999877929688,159.02000427246094,162.4499969482422,159.55665588378906,957000
2021-02-17,162.0,162.25,157.8000030517578,161.8800048828125,158.99681091308594,623000
2021-02-18,161.35000610351562,162.05999755859375,159.3699951171875,160.6199951171875,157.75926208496094,606400
2021-02-19,161.85000610351562,165.3000030517578,161.77999877929688,164.3800048828125,161.45230102539062,1004500
2021-02-22,163.3800048828125,164.55999755859375,161.44000244140625,161.99000549316406,159.10487365722656,521200
2021-02-23,164.17999267578125,166.67999267578125,159.44000244140625,165.99000549316406,163.03363037109375,922000
2021-02-24,165.57000732421875,175.02000427246094,165.57000732421875,174.14999389648438,171.04827880859375,1614000
2021-02-25,174.47000122070312,174.47000122070312,167.5500030517578,168.27999877929688,165.2828369140625,793300
2021-02-26,167.47999572753906,169.05999755859375,164.5,166.99000549316406,164.37722778320312,926400
2021-03-01,169.72999572753906,173.91000366210938,169.72999572753906,171.9600067138672,169.26947021484375,646600
2021-03-02,172.36000061035156,173.0,168.6199951171875,168.94000244140625,166.2967071533203,733500
2021-03-03,168.94000244140625,171.72999572753906,168.94000244140625,170.25999450683594,167.5960693359375,1432200
2021-03-04,169.72999572753906,171.25,162.60000610351562,166.0,163.4027099609375,1380800
2021-03-05,168.39999389648438,169.27000427246094,161.22000122070312,167.4199981689453,164.8004913330078,1071500
2021-03-08,167.69000244140625,172.4600067138672,167.0399932861328,169.10000610351562,166.4542236328125,672000
2021-03-09,169.66000366210938,169.99000549316406,166.1300048828125,167.82000732421875,165.19422912597656,583900
2021-03-10,168.0800018310547,172.6699981689453,166.66000366210938,171.33999633789062,168.65916442871094,630600
2021-03-11,173.33999633789062,174.67999267578125,170.39999389648438,171.92999267578125,169.2399139404297,757200
2021-03-12,172.07000732421875,172.89999389648438,170.0,171.94000244140625,169.249755859375,374000
2021-03-15,171.9600067138672,172.49000549316406,168.75999450683594,172.49000549316406,169.7911834716797,562700
2021-03-16,173.0,173.0,168.17999267578125,168.55999755859375,165.92266845703125,803500
2021-03-17,168.80999755859375,170.6300048828125,166.4600067138672,168.6300048828125,165.99156188964844,545700
2021-03-18,169.07000732421875,171.25,166.9499969482422,168.0500030517578,165.420654296875,770600
2021-03-19,167.2100067138672,167.6699981689453,164.4499969482422,165.27000427246094,162.6841278076172,1177100
2021-03-22,164.5500030517578,164.5500030517578,160.88999938964844,162.0399932861328,159.50466918945312,818600
2021-03-23,161.38999938964844,161.4499969482422,157.8000030517578,158.41000366210938,155.9314727783203,958700
2021-03-24,160.32000732421875,163.39999389648438,159.25,160.5500030517578,158.03799438476562,720700
2021-03-25,160.60000610351562,167.16000366210938,158.72999572753906,165.58999633789062,162.99911499023438,1007400
2021-03-26,168.38999938964844,170.72999572753906,166.55999755859375,170.33999633789062,167.6748046875,699400
2021-03-29,171.55999755859375,173.6699981689453,168.8000030517578,170.89999389648438,168.22604370117188,959400
2021-03-30,170.5,175.1699981689453,170.5,172.22999572753906,169.53521728515625,805900
2021-03-31,175.0,176.35000610351562,167.1999969482422,168.75,166.1096954345703,1421000
2021-04-01,168.0,169.74000549316406,164.1300048828125,166.38999938964844,163.78660583496094,1337600
2021-04-05,169.80999755859375,170.74000549316406,168.3300018310547,170.2899932861328,167.62559509277344,755400
2021-04-06,170.0,170.88999938964844,168.69000244140625,170.6300048828125,167.9602813720703,668700
2021-04-07,171.52999877929688,171.64999389648438,168.0800018310547,168.91000366210938,166.26719665527344,712400
2021-04-08,167.33999633789062,170.5500030517578,165.86000061035156,170.35000610351562,167.6846466064453,637700
2021-04-09,170.74000549316406,172.82000732421875,170.0399932861328,172.52999877929688,169.83055114746094,569500
2021-04-12,173.3699951171875,174.82000732421875,172.0399932861328,174.35000610351562,171.62205505371094,551400
2021-04-13,173.22000122070312,174.0,171.22000122070312,172.63999938964844,169.93881225585938,627800
2021-04-14,172.10000610351562,174.80999755859375,171.69000244140625,174.0800018310547,171.35629272460938,454600
2021-04-15,174.8800048828125,175.1300048828125,173.0,174.75,172.01580810546875,518600
2021-04-16,176.1199951171875,176.74000549316406,175.4600067138672,175.6699981689453,172.92140197753906,546100
2021-04-19,175.6699981689453,177.10000610351562,175.61000061035156,176.74000549316406,173.97467041015625,709000
2021-04-20,176.17999267578125,176.89999389648438,172.58999633789062,174.50999450683594,171.77955627441406,619700
2021-04-21,173.72999572753906,177.39999389648438,173.0,177.3699951171875,174.5948028564453,648300
2021-04-22,177.8300018310547,178.27999877929688,176.0500030517578,176.11000061035156,173.35452270507812,656200
2021-04-23,176.30999755859375,177.1300048828125,175.35000610351562,176.57000732421875,173.80734252929688,503700
2021-04-26,177.22000122070312,179.5500030517578,176.5800018310547,179.47999572753906,176.6717987060547,746800
2021-04-27,180.0,181.9499969482422,179.47000122070312,180.86000061035156,178.0301971435547,569800
2021-04-28,182.22999572753906,182.5500030517578,178.77000427246094,179.0399932861328,176.23867797851562,530800
2021-04-29,180.05999755859375,181.8000030517578,179.30999755859375,181.67999267578125,178.83737182617188,364400
2021-04-30,180.77000427246094,180.77000427246094,178.0,178.24000549316406,175.45120239257812,558400
2021-05-03,180.0,181.25999450683594,178.63999938964844,179.67999267578125,176.86866760253906,562300
2021-05-04,181.16000366210938,189.8000030517578,180.08999633789062,189.2100067138672,186.2495574951172,1512800
2021-05-05,190.9600067138672,191.61000061035156,188.32000732421875,189.5,186.53501892089844,913100
2021-05-06,190.0,191.27999877929688,187.77000427246094,191.2100067138672,188.21829223632812,698000
2021-05-07,190.47999572753906,192.64999389648438,189.25,191.7100067138672,188.71044921875,539900
2021-05-10,193.17999267578125,194.1699981689453,190.47000122070312,190.75999450683594,187.7753143310547,589100
2021-05-11,189.08999633789062,191.97000122070312,187.0399932861328,191.44000244140625,188.4446563720703,686900
2021-05-12,191.5,193.24000549316406,187.5,188.16000366210938,185.21600341796875,661600
2021-05-13,187.6999969482422,190.97000122070312,187.41000366210938,190.0500030517578,187.07643127441406,1164600
2021-05-14,191.75,193.1300048828125,190.39999389648438,191.17999267578125,188.18873596191406,848500
2021-05-17,191.2899932861328,194.0,189.6999969482422,193.11000061035156,190.08853149414062,572600
2021-05-18,193.66000366210938,193.8800048828125,190.0500030517578,190.05999755859375,187.0862579345703,495100
2021-05-19,186.94000244140625,187.10000610351562,182.8000030517578,184.9499969482422,182.05621337890625,703400
2021-05-20,185.74000549316406,186.22999572753906,182.8699951171875,184.72999572753906,181.8396453857422,723600
2021-05-21,185.58999633789062,187.8800048828125,184.41000366210938,184.47000122070312,181.58372497558594,568800
2021-05-24,186.00999450683594,186.30999755859375,183.27999877929688,184.6699981689453,181.7805938720703,906100
2021-05-25,185.22000122070312,186.22000122070312,181.8800048828125,182.4199981689453,179.56578063964844,804400
2021-05-26,183.00999450683594,185.0,182.5,183.92999267578125,181.05215454101562,490700
2021-05-27,186.33999633789062,187.0,184.75999450683594,185.52999877929688,182.99526977539062,1524200
2021-05-28,185.83999633789062,186.17999267578125,182.80999755859375,183.32000732421875,180.8154754638672,592000
2021-06-01,185.25,185.89999389648438,183.3699951171875,183.6199951171875,181.11135864257812,507300
2021-06-02,184.11000061035156,184.14999389648438,180.47000122070312,180.49000549316406,178.0241241455078,879500
2021-06-03,180.0,183.9199981689453,179.11000061035156,182.99000549316406,180.48997497558594,1156000
2021-06-04,183.42999267578125,184.30999755859375,178.67999267578125,179.60000610351562,177.1462860107422,1082800
2021-06-07,180.5500030517578,182.52000427246094,177.5,177.9600067138672,175.5286865234375,1012700
2021-06-08,177.97000122070312,180.92999267578125,176.6999969482422,179.0,176.55447387695312,1698100
2021-06-09,178.57000732421875,179.82000732421875,177.0,178.6199951171875,176.17967224121094,833300
2021-06-10,180.1300048828125,180.25,173.00999450683594,173.10000610351562,170.73509216308594,1311200
2021-06-11,174.91000366210938,176.0500030517578,173.75999450683594,174.24000549316406,171.85951232910156,766200
2021-06-14,173.99000549316406,174.9600067138672,170.5500030517578,171.72999572753906,169.38380432128906,865500
2021-06-15,172.0399932861328,173.22999572753906,170.8800048828125,172.05999755859375,169.7092742919922,555600
2021-06-16,171.38999938964844,172.2899932861328,169.66000366210938,170.3800048828125,168.05224609375,598300
2021-06-17,170.6300048828125,171.2899932861328,164.3000030517578,166.0500030517578,163.78140258789062,1274900
2021-06-18,164.63999938964844,167.22999572753906,163.0,165.83999633789062,163.5742645263672,1243300
2021-06-21,167.5,169.6199951171875,167.1199951171875,168.94000244140625,166.63192749023438,536100
2021-06-22,169.77000427246094,170.50999450683594,168.11000061035156,169.89999389648438,167.57879638671875,584700
2021-06-23,169.72000122070312,171.5399932861328,168.8800048828125,170.3300018310547,168.0029296875,490500
2021-06-24,172.19000244140625,177.05999755859375,171.57000732421875,175.89999389648438,173.49681091308594,2227100
2021-06-25,181.0,181.3800048828125,176.9199981689453,177.61000061035156,175.1834716796875,1379700
2021-06-28,177.61000061035156,178.17999267578125,175.55999755859375,176.99000549316406,174.57192993164062,661800
2021-06-29,178.1699981689453,179.44000244140625,173.13999938964844,174.10000610351562,171.72142028808594,662900
2021-06-30,173.22999572753906,174.2899932861328,171.41000366210938,174.07000732421875,171.69183349609375,868400
2021-07-01,174.63999938964844,175.49000549316406,173.11000061035156,173.8300018310547,171.45510864257812,881300
2021-07-02,173.32000732421875,173.47000122070312,170.8300018310547,170.97999572753906,168.64405822753906,1068200
2021-07-06,170.55999755859375,171.60000610351562,167.16000366210938,171.02999877929688,168.693359375,714300
2021-07-07,170.94000244140625,175.3000030517578,170.77999877929688,174.44000244140625,172.05677795410156,818400
2021-07-08,172.3000030517578,173.91000366210938,172.0,172.8699951171875,170.50820922851562,741800
2021-07-09,175.1699981689453,176.64999389648438,174.32000732421875,174.92999267578125,172.54005432128906,685300
2021-07-12,172.92999267578125,175.25999450683594,171.80999755859375,174.74000549316406,172.35267639160156,435400
2021-07-13,174.57000732421875,174.5800018310547,172.24000549316406,173.52999877929688,171.15921020507812,526600
2021-07-14,172.7899932861328,176.19000244140625,172.3000030517578,175.9600067138672,173.55601501464844,829300
2021-07-15,175.47000122070312,177.52999877929688,175.08999633789062,176.66000366210938,174.2464599609375,662500
2021-07-16,176.8000030517578,177.17999267578125,175.0,175.35000610351562,172.954345703125,612900
2021-07-19,172.7899932861328,173.19000244140625,168.7899932861328,170.75,168.41717529296875,1510500
2021-07-20,171.16000366210938,176.2899932861328,171.16000366210938,174.33999633789062,171.95814514160156,570200
2021-07-21,175.35000610351562,176.8300018310547,174.63999938964844,176.35000610351562,173.940673828125,585300
2021-07-22,176.27999877929688,176.8000030517578,174.2899932861328,176.0500030517578,173.644775390625,412600
2021-07-23,176.9499969482422,178.44000244140625,175.97999572753906,178.13999938964844,175.7062225341797,408700
2021-07-26,178.41000366210938,178.77999877929688,175.91000366210938,175.99000549316406,173.58560180664062,842600
2021-07-27,174.3300018310547,176.97999572753906,172.52999877929688,176.66000366210938,174.2464599609375,498400
2021-07-28,177.07000732421875,183.8800048828125,174.9600067138672,182.97999572753906,180.48008728027344,1149500
2021-07-29,184.0,185.8300018310547,180.55999755859375,182.61000061035156,180.11517333984375,860400
2021-07-30,182.05999755859375,183.85000610351562,179.2899932861328,179.99000549316406,177.5309600830078,803200
2021-08-02,181.10000610351562,183.3800048828125,179.42999267578125,179.5800018310547,177.12655639648438,517000
2021-08-03,179.75,181.13999938964844,177.3800048828125,180.85000610351562,178.37921142578125,556600
2021-08-04,171.13999938964844,181.72999572753906,170.3300018310547,179.66000366210938,177.20545959472656,924100
2021-08-05,180.5800018310547,181.35000610351562,174.94000244140625,177.8000030517578,175.37088012695312,922800
2021-08-06,179.50999450683594,181.74000549316406,178.35000610351562,181.16000366210938,178.68496704101562,671300
2021-08-09,181.58999633789062,185.58999633789062,180.1699981689453,183.22999572753906,180.7266845703125,907200
2021-08-10,183.41000366210938,189.64999389648438,183.3699951171875,187.33999633789062,184.78053283691406,1122200
2021-08-11,189.60000610351562,193.86000061035156,189.47999572753906,193.41000366210938,190.76760864257812,1185200
2021-08-12,193.41000366210938,193.9600067138672,190.49000549316406,192.36000061035156,189.73194885253906,524700
2021-08-13,191.8800048828125,192.24000549316406,189.49000549316406,189.7899932861328,187.19705200195312,384900
2021-08-16,188.77000427246094,190.1300048828125,187.02999877929688,187.7899932861328,185.22438049316406,435900
2021-08-17,186.75,188.3000030517578,184.05999755859375,185.1999969482422,183.0303955078125,929000
2021-08-18,184.6199951171875,186.92999267578125,183.0,184.27000427246094,182.11129760742188,423000
2021-08-19,182.22999572753906,184.91000366210938,181.52999877929688,183.30999755859375,181.16253662109375,358900
2021-08-20,183.27000427246094,184.72999572753906,182.47999572753906,183.38999938964844,181.24159240722656,445900
2021-08-23,184.39999389648438,185.6999969482422,182.92999267578125,184.94000244140625,182.7734375,383700
2021-08-24,185.5500030517578,186.94000244140625,184.0,186.3699951171875,184.18667602539062,408100
2021-08-25,186.5500030517578,191.86000061035156,186.13999938964844,189.5800018310547,187.3590850830078,571300
2021-08-26,189.42999267578125,189.42999267578125,186.75999450683594,187.52999877929688,185.33309936523438,348200
2021-08-27,189.08999633789062,189.67999267578125,187.42999267578125,187.9499969482422,185.7481689453125,507100
2021-08-30,188.6999969482422,189.27000427246094,185.94000244140625,186.0399932861328,183.86053466796875,718400
2021-08-31,187.27000427246094,187.72000122070312,184.88999938964844,185.92999267578125,183.75184631347656,768600
2021-09-01,186.35000610351562,187.0500030517578,183.97999572753906,185.85000610351562,183.6727752685547,486300
2021-09-02,185.85000610351562,186.4600067138672,181.9199981689453,183.0,180.85617065429688,1456200
2021-09-03,182.75,182.75,178.77000427246094,180.30999755859375,178.1976776123047,1062700
2021-09-07,179.02000427246094,179.8000030517578,176.07000732421875,177.0500030517578,174.9758758544922,803500
2021-09-08,176.36000061035156,177.10000610351562,174.9499969482422,176.0,173.93817138671875,549900
2021-09-09,175.39999389648438,178.27999877929688,175.08999633789062,176.0,173.93817138671875,535500
2021-09-10,177.13999938964844,180.8699951171875,177.10000610351562,177.69000244140625,175.60836791992188,667700
2021-09-13,178.91000366210938,180.35000610351562,176.6999969482422,177.92999267578125,175.84556579589844,863200
2021-09-14,177.88999938964844,177.88999938964844,175.07000732421875,175.72999572753906,173.67132568359375,794300
2021-09-15,175.72999572753906,176.2100067138672,174.4499969482422,174.97999572753906,172.93011474609375,1155100
2021-09-16,174.72999572753906,175.1300048828125,172.42999267578125,172.52999877929688,170.50881958007812,921000
2021-09-17,171.58999633789062,172.80999755859375,169.58999633789062,169.8800048828125,167.88987731933594,1262500
2021-09-20,167.07000732421875,170.4600067138672,166.30999755859375,169.4199981689453,167.4352569580078,1092000
2021-09-21,170.5,172.94000244140625,168.1199951171875,171.55999755859375,169.55018615722656,1468000
2021-09-22,173.33999633789062,174.8300018310547,173.16000366210938,174.25,172.20867919921875,1185400
2021-09-23,175.24000549316406,180.80999755859375,174.3000030517578,178.7100067138672,176.61642456054688,1000900
2021-09-24,178.02000427246094,179.3000030517578,175.64999389648438,176.05999755859375,173.99746704101562,620300
2021-09-27,176.38999938964844,180.2100067138672,176.38999938964844,178.22999572753906,176.1420440673828,658700
2021-09-28,178.32000732421875,179.72999572753906,176.30999755859375,177.0,174.92645263671875,1059400
2021-09-29,176.7100067138672,176.7100067138672,173.3699951171875,173.75999450683594,171.7244110107422,1008200
2021-09-30,174.24000549316406,174.24000549316406,168.77000427246094,169.16000366210938,167.1782989501953,1550200
2021-10-01,169.0,173.75,167.24000549316406,172.94000244140625,170.9140167236328,1236700
2021-10-04,172.16000366210938,173.80999755859375,170.6699981689453,171.49000549316406,169.48101806640625,1432800
2021-10-05,171.4199981689453,171.52000427246094,168.13999938964844,169.27999877929688,167.29690551757812,1475100
2021-10-06,170.97000122070312,174.77999877929688,170.94000244140625,174.7100067138672,172.66329956054688,1060200
2021-10-07,176.0399932861328,179.3000030517578,175.5800018310547,176.63999938964844,174.57066345214844,924900
2021-10-08,176.9600067138672,178.27000427246094,175.27999877929688,175.44000244140625,173.38473510742188,658400
2021-10-11,175.0,176.10000610351562,171.77999877929688,171.8800048828125,169.86643981933594,531800
2021-10-12,170.77999877929688,172.3800048828125,170.44000244140625,170.8300018310547,168.8287353515625,524100
2021-10-13,171.25,172.36000061035156,168.86000061035156,170.47999572753906,168.4828338623047,542200
2021-10-14,171.6999969482422,176.47999572753906,171.5,176.27999877929688,174.2148895263672,670700
2021-10-15,177.94000244140625,178.25,176.3300018310547,176.92999267578125,174.85726928710938,363300
2021-10-18,177.89999389648438,181.3300018310547,177.02999877929688,180.5399932861328,178.42498779296875,828300
2021-10-19,180.8699951171875,181.17999267578125,179.08999633789062,179.8699951171875,177.76283264160156,501900
2021-10-20,179.8699951171875,185.99000549316406,179.72999572753906,185.7100067138672,183.534423828125,827900
2021-10-21,185.61000061035156,185.61000061035156,182.92999267578125,184.4499969482422,182.28916931152344,535800
2021-10-22,184.9499969482422,186.5,184.44000244140625,185.16000366210938,182.99085998535156,423300
2021-10-25,186.07000732421875,191.47000122070312,184.5,190.8699951171875,188.6339569091797,793100
2021-10-26,191.52000427246094,191.52000427246094,188.14999389648438,189.1300048828125,186.9143524169922,513800
2021-10-27,189.10000610351562,190.38999938964844,184.77000427246094,185.02999877929688,182.86239624023438,588400
2021-10-28,187.0399932861328,190.92999267578125,186.77999877929688,188.8699951171875,186.6573944091797,694900
2021-10-29,187.42999267578125,190.3800048828125,187.36000061035156,190.1199951171875,187.8927459716797,1014400
2021-11-01,191.0,191.85000610351562,186.7100067138672,188.16000366210938,185.95571899414062,879000
2021-11-02,188.3000030517578,197.0,187.02999877929688,195.00999450683594,192.7254638671875,1318400
2021-11-03,195.00999450683594,196.9600067138672,194.0,195.0,192.715576171875,942900
2021-11-04,192.85000610351562,196.4199981689453,190.0800018310547,193.97999572753906,191.70753479003906,1923100
2021-11-05,196.60000610351562,200.4600067138672,195.3000030517578,196.05999755859375,193.76316833496094,1169700
2021-11-08,206.5,207.5,200.22000122070312,205.75999450683594,203.3495330810547,1604900
2021-11-09,210.16000366210938,210.16000366210938,202.9199981689453,205.77999877929688,203.36929321289062,901300
2021-11-10,204.64999389648438,205.77999877929688,199.1199951171875,200.27999877929688,197.93373107910156,864000
2021-11-11,199.6300048828125,201.5500030517578,198.25999450683594,199.25999450683594,196.92567443847656,556600
2021-11-12,200.0,202.55999755859375,199.1199951171875,202.27999877929688,199.91030883789062,497000
2021-11-15,203.0,203.25999450683594,201.33999633789062,201.94000244140625,199.94000244140625,388100
2021-11-16,202.66000366210938,204.0,201.9499969482422,202.9499969482422,202.9499969482422,452300
2021-11-17,202.4499969482422,202.6300048828125,201.2899932861328,202.02999877929688,202.02999877929688,446200
2021-11-18,201.75,202.9600067138672,198.33999633789062,198.58999633789062,198.58999633789062,748500
2021-11-19,198.27000427246094,199.35000610351562,195.77000427246094,196.14999389648438,196.14999389648438,997800
2021-11-22,196.77000427246094,201.0800018310547,196.77000427246094,198.16000366210938,198.16000366210938,804600
2021-11-23,199.3000030517578,200.3800048828125,197.25,199.99000549316406,199.99000549316406,679600
2021-11-24,199.47000122070312,202.16000366210938,198.61000061035156,201.88999938964844,201.88999938964844,531200
2021-11-26,197.44000244140625,198.86000061035156,194.2100067138672,197.4499969482422,197.4499969482422,441900
2021-11-29,198.69000244140625,200.91000366210938,198.35000610351562,199.35000610351562,199.35000610351562,629300
2021-11-30,197.4499969482422,198.38999938964844,190.97000122070312,191.63999938964844,191.63999938964844,951700
2021-12-01,194.88999938964844,196.11000061035156,188.89999389648438,188.97999572753906,188.97999572753906,743300
2021-12-02,189.66000366210938,196.91000366210938,189.0399932861328,195.80999755859375,195.80999755859375,691600
2021-12-03,195.39999389648438,197.97999572753906,189.2100067138672,191.3699951171875,191.3699951171875,999900