Volt/voltron/data/XLNX.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,102.12999725341797,104.62000274658203,101.81999969482422,102.66000366210938,101.99726867675781,2275700
2020-07-27,103.23999786376953,107.16999816894531,103.23999786376953,106.80999755859375,106.12047576904297,2945500
2020-07-28,106.0,106.0,104.26000213623047,104.80999755859375,104.13339233398438,2135900
2020-07-29,105.33000183105469,108.30000305175781,105.30000305175781,107.81999969482422,107.12396240234375,2514300
2020-07-30,107.5,112.16999816894531,107.5,111.87000274658203,111.14781951904297,4840800
2020-07-31,106.75,108.31999969482422,104.47000122070312,107.3499984741211,106.65699768066406,4922000
2020-08-03,107.48999786376953,107.63999938964844,104.44000244140625,106.38999938964844,105.70319366455078,3866000
2020-08-04,104.97000122070312,108.13999938964844,104.94999694824219,107.75,107.05441284179688,3434600
2020-08-05,107.33000183105469,108.75,105.77999877929688,107.56999969482422,106.87557220458984,2009500
2020-08-06,107.37999725341797,108.93000030517578,106.81999969482422,108.66000366210938,107.95854187011719,2461400
2020-08-07,108.69999694824219,109.13999938964844,106.58999633789062,107.45999908447266,106.76628875732422,2165000
2020-08-10,107.47000122070312,108.0,105.43000030517578,106.44999694824219,105.76280212402344,1869700
2020-08-11,106.62000274658203,107.66999816894531,104.29000091552734,104.61000061035156,103.93468475341797,2077000
2020-08-12,104.66999816894531,106.66000366210938,104.12000274658203,106.04000091552734,105.73955535888672,2070100
2020-08-13,106.0,106.48999786376953,104.69999694824219,105.5,105.20108795166016,2291100
2020-08-14,105.5,106.29000091552734,104.9800033569336,105.30999755859375,105.0116195678711,995300
2020-08-17,106.5,106.52999877929688,104.55999755859375,104.63999938964844,104.34352111816406,1268400
2020-08-18,105.0,105.19000244140625,103.0,103.22000122070312,102.92754364013672,2112200
2020-08-19,103.45999908447266,103.66999816894531,102.06999969482422,102.38999938964844,102.09989929199219,1714000
2020-08-20,101.80999755859375,102.0,100.62999725341797,101.37999725341797,101.09275817871094,1883500
2020-08-21,101.2300033569336,102.0,100.5,102.0,101.71100616455078,1981900
2020-08-24,103.0,103.27999877929688,101.76000213623047,102.47000122070312,102.17967224121094,1723000
2020-08-25,102.5,103.5,102.02999877929688,103.38999938964844,103.09706115722656,1351500
2020-08-26,103.69999694824219,105.30999755859375,103.55999755859375,104.9800033569336,104.68256378173828,1831500
2020-08-27,105.22000122070312,105.30000305175781,103.08000183105469,103.72000122070312,103.42613220214844,1818100
2020-08-28,103.62999725341797,105.37000274658203,102.66000366210938,104.91000366210938,104.61276245117188,1860900
2020-08-31,104.79000091552734,105.12999725341797,103.61000061035156,104.16000366210938,103.86488342285156,1611000
2020-09-01,104.16000366210938,105.37000274658203,103.63999938964844,105.30999755859375,105.0116195678711,1792700
2020-09-02,105.55000305175781,109.30000305175781,105.52999877929688,108.86000061035156,108.55156707763672,2370300
2020-09-03,107.44000244140625,107.44000244140625,102.54000091552734,103.0999984741211,102.8078842163086,2494700
2020-09-04,102.01000213623047,103.61000061035156,99.75,101.63999938964844,101.35202026367188,2561200
2020-09-08,98.95999908447266,100.52999877929688,97.63999938964844,97.69000244140625,97.41321563720703,2005800
2020-09-09,100.0,101.0999984741211,98.19999694824219,100.38999938964844,100.10556030273438,2894400
2020-09-10,100.69000244140625,101.54000091552734,98.41000366210938,98.80000305175781,98.52007293701172,1500700
2020-09-11,99.37000274658203,100.41999816894531,97.83000183105469,98.6500015258789,98.37049865722656,1067800
2020-09-14,99.9000015258789,102.25,99.5199966430664,101.72000122070312,101.43180084228516,1866400
2020-09-15,103.05000305175781,104.43000030517578,102.62000274658203,102.83000183105469,102.53865051269531,1628900
2020-09-16,103.16999816894531,104.66000366210938,102.19999694824219,102.33000183105469,102.04006958007812,1248300
2020-09-17,100.12999725341797,101.88999938964844,99.51000213623047,101.4000015258789,101.11270141601562,1383600
2020-09-18,102.05000305175781,102.3499984741211,99.1500015258789,100.72000122070312,100.43463134765625,2669200
2020-09-21,99.70999908447266,99.80999755859375,97.47000122070312,99.41000366210938,99.12834167480469,1580000
2020-09-22,99.83000183105469,100.12999725341797,98.02999877929688,100.0199966430664,99.73661041259766,1307900
2020-09-23,99.36000061035156,100.37999725341797,97.11000061035156,97.29000091552734,97.01435089111328,1698200
2020-09-24,97.30999755859375,99.6500015258789,96.70999908447266,99.01000213623047,98.72947692871094,1510900
2020-09-25,98.6500015258789,100.63999938964844,97.30999755859375,100.3499984741211,100.065673828125,1307500
2020-09-28,101.63999938964844,103.91000366210938,101.4000015258789,103.80000305175781,103.50590515136719,1437600
2020-09-29,103.19000244140625,104.55999755859375,102.97000122070312,103.62999725341797,103.33638000488281,925700
2020-09-30,103.36000061035156,105.8499984741211,103.27999877929688,104.23999786376953,103.94465637207031,1982400
2020-10-01,105.83999633789062,107.66999816894531,105.37000274658203,105.91000366210938,105.60992431640625,1713600
2020-10-02,103.13999938964844,104.30000305175781,101.95999908447266,102.58999633789062,102.29932403564453,1760500
2020-10-05,103.33999633789062,104.87000274658203,103.16999816894531,104.73999786376953,104.4432373046875,989700
2020-10-06,104.56999969482422,105.7300033569336,103.19999694824219,103.94000244140625,103.6455078125,1386100
2020-10-07,104.81999969482422,106.29000091552734,104.30000305175781,105.83000183105469,105.5301513671875,1385100
2020-10-08,106.4000015258789,106.62999725341797,105.58999633789062,105.98999786376953,105.689697265625,1082300
2020-10-09,122.55999755859375,123.77999877929688,116.5199966430664,120.94000244140625,120.59734344482422,24073800
2020-10-12,117.25,120.0,117.25,118.9000015258789,118.56311798095703,4829300
2020-10-13,117.3499984741211,118.9000015258789,117.3499984741211,117.91999816894531,117.58589172363281,2457400
2020-10-14,117.36000061035156,118.75,116.5,117.75,117.4163818359375,2473200
2020-10-15,115.97000122070312,118.9000015258789,115.91000366210938,118.2300033569336,117.89501953125,2532500
2020-10-16,118.5,119.83999633789062,117.94999694824219,118.0199966430664,117.68560791015625,3517900
2020-10-19,118.0,118.47000122070312,115.51000213623047,116.37999725341797,116.05025482177734,2689300
2020-10-20,116.08999633789062,116.93000030517578,114.12000274658203,114.7300033569336,114.40493774414062,3298600
2020-10-21,114.94000244140625,115.87000274658203,111.2300033569336,111.30000305175781,110.98465728759766,3781600
2020-10-22,113.01000213623047,115.0,112.06999969482422,113.04000091552734,112.7197265625,3089200
2020-10-23,113.5,117.11000061035156,113.2699966430664,116.81999969482422,116.489013671875,2829700
2020-10-26,115.43000030517578,115.5999984741211,112.31999969482422,114.55000305175781,114.22544860839844,2563300
2020-10-27,129.2899932861328,130.39999389648438,122.56999969482422,124.3499984741211,123.99767303466797,32093300
2020-10-28,122.98999786376953,124.37000274658203,119.30000305175781,119.76000213623047,119.42068481445312,10568100
2020-10-29,119.93000030517578,124.91999816894531,119.86000061035156,122.9000015258789,122.55178833007812,7660700
2020-10-30,121.5199966430664,122.36000061035156,116.94999694824219,118.69000244140625,118.35371398925781,6824900
2020-11-02,119.9800033569336,120.38999938964844,116.76000213623047,118.4800033569336,118.1443099975586,4992900
2020-11-03,118.87000274658203,121.66000366210938,118.30000305175781,120.81999969482422,120.47767639160156,5052500
2020-11-04,126.43000030517578,129.14999389648438,124.55999755859375,128.25999450683594,127.89659118652344,8513300
2020-11-05,130.14999389648438,131.44000244140625,128.8699951171875,129.92999267578125,129.56185913085938,5462000
2020-11-06,130.22000122070312,134.9499969482422,129.61000061035156,134.1199951171875,133.739990234375,5077300
2020-11-09,132.72000122070312,136.5,129.75,130.35000610351562,130.35000610351562,6252600
2020-11-10,128.33999633789062,128.85000610351562,121.23999786376953,122.44999694824219,122.44999694824219,4923100
2020-11-11,124.37000274658203,127.69999694824219,123.8499984741211,127.05999755859375,127.05999755859375,3050700
2020-11-12,127.18000030517578,129.74000549316406,125.87999725341797,127.6500015258789,127.6500015258789,2254100
2020-11-13,129.08999633789062,130.05999755859375,126.41999816894531,127.6500015258789,127.6500015258789,1752700
2020-11-16,127.7300033569336,131.52999877929688,127.06999969482422,131.30999755859375,131.30999755859375,3885500
2020-11-17,131.25,132.8699951171875,129.92999267578125,130.41000366210938,130.41000366210938,1901300
2020-11-18,130.2100067138672,131.5,128.82000732421875,129.0800018310547,129.0800018310547,2305000
2020-11-19,128.4600067138672,133.35000610351562,127.97000122070312,132.9600067138672,132.9600067138672,4079000
2020-11-20,132.74000549316406,134.0,131.8800048828125,132.3800048828125,132.3800048828125,3402800
2020-11-23,133.44000244140625,136.85000610351562,132.30999755859375,133.3000030517578,133.3000030517578,2438200
2020-11-24,134.1199951171875,134.57000732421875,130.32000732421875,133.22000122070312,133.22000122070312,1065500
2020-11-25,134.0,137.3300018310547,133.9199981689453,135.55999755859375,135.55999755859375,1992500
2020-11-27,137.22999572753906,137.8000030517578,135.5399932861328,137.49000549316406,137.49000549316406,962600
2020-11-30,137.49000549316406,145.83999633789062,136.64999389648438,145.5500030517578,145.5500030517578,4900000
2020-12-01,145.0,147.47999572753906,142.4199981689453,145.8000030517578,145.8000030517578,2743300
2020-12-02,145.8000030517578,151.5399932861328,145.58999633789062,147.11000061035156,147.11000061035156,2332300
2020-12-03,147.6699981689453,148.5,143.91000366210938,144.38999938964844,144.38999938964844,1895700
2020-12-04,144.9199981689453,148.92999267578125,142.27999877929688,147.91000366210938,147.91000366210938,2264600
2020-12-07,149.39999389648438,149.39999389648438,146.58999633789062,148.27000427246094,148.27000427246094,1821200
2020-12-08,147.97000122070312,149.33999633789062,144.7100067138672,146.19000244140625,146.19000244140625,1682200
2020-12-09,145.6300048828125,148.8000030517578,140.5399932861328,141.39999389648438,141.39999389648438,2540000
2020-12-10,140.75,144.9199981689453,140.30999755859375,143.86000061035156,143.86000061035156,1969200
2020-12-11,143.6999969482422,144.97000122070312,141.4600067138672,143.8300018310547,143.8300018310547,1120900
2020-12-14,144.61000061035156,149.97000122070312,144.32000732421875,149.02999877929688,149.02999877929688,2709400
2020-12-15,150.97999572753906,154.1199951171875,149.61000061035156,152.11000061035156,152.11000061035156,3142100
2020-12-16,151.86000061035156,152.7899932861328,149.88999938964844,151.75,151.75,1564800
2020-12-17,152.64999389648438,153.5399932861328,150.85000610351562,151.86000061035156,151.86000061035156,1275400
2020-12-18,152.25,153.02999877929688,146.7899932861328,149.19000244140625,149.19000244140625,4584100
2020-12-21,146.8000030517578,148.05999755859375,141.6999969482422,145.27999877929688,145.27999877929688,1799300
2020-12-22,145.30999755859375,145.47000122070312,141.1300048828125,144.16000366210938,144.16000366210938,1899900
2020-12-23,144.0500030517578,144.1199951171875,141.74000549316406,141.99000549316406,141.99000549316406,1766400
2020-12-24,143.13999938964844,143.55999755859375,141.44000244140625,141.99000549316406,141.99000549316406,1167500
2020-12-28,144.0800018310547,144.33999633789062,140.80999755859375,141.52000427246094,141.52000427246094,1978500
2020-12-29,141.9499969482422,143.32000732421875,138.55999755859375,139.89999389648438,139.89999389648438,1489900
2020-12-30,140.27999877929688,143.36000061035156,139.52999877929688,142.10000610351562,142.10000610351562,2892600
2020-12-31,142.10000610351562,142.58999633789062,140.07000732421875,141.77000427246094,141.77000427246094,1236100
2021-01-04,142.22999572753906,149.25999450683594,141.1999969482422,142.42999267578125,142.42999267578125,2416500
2021-01-05,142.2899932861328,144.33999633789062,141.27000427246094,144.22999572753906,144.22999572753906,2617500
2021-01-06,141.97999572753906,144.72999572753906,138.8300018310547,141.22000122070312,141.22000122070312,3342100
2021-01-07,142.66000366210938,150.00999450683594,142.4499969482422,149.7100067138672,149.7100067138672,2597800
2021-01-08,150.4499969482422,151.4199981689453,146.80999755859375,147.99000549316406,147.99000549316406,2856600
2021-01-11,147.77999877929688,154.92999267578125,146.61000061035156,151.0800018310547,151.0800018310547,4429300
2021-01-12,151.94000244140625,153.50999450683594,145.1199951171875,146.6699981689453,146.6699981689453,5917400
2021-01-13,143.35000610351562,145.11000061035156,140.0800018310547,141.1699981689453,141.1699981689453,3587400
2021-01-14,141.38999938964844,141.77000427246094,138.72999572753906,140.0,140.0,3665200
2021-01-15,139.57000732421875,141.25999450683594,136.14999389648438,136.60000610351562,136.60000610351562,2280200
2021-01-19,138.36000061035156,139.47000122070312,135.8800048828125,139.36000061035156,139.36000061035156,3309600
2021-01-20,140.00999450683594,141.5500030517578,137.85000610351562,138.0,138.0,4637400
2021-01-21,138.77999877929688,142.36000061035156,137.50999450683594,141.16000366210938,141.16000366210938,3362800
2021-01-22,145.52999877929688,148.32000732421875,141.97999572753906,142.94000244140625,142.94000244140625,3102600
2021-01-25,145.22999572753906,148.10000610351562,141.30999755859375,145.13999938964844,145.13999938964844,2500000
2021-01-26,146.38999938964844,146.97999572753906,143.82000732421875,144.38999938964844,144.38999938964844,3265700
2021-01-27,140.1199951171875,140.1199951171875,130.80999755859375,133.86000061035156,133.86000061035156,3996800
2021-01-28,137.0500030517578,137.19000244140625,133.02999877929688,133.57000732421875,133.57000732421875,2457500
2021-01-29,132.7100067138672,134.7100067138672,129.57000732421875,130.57000732421875,130.57000732421875,2754100
2021-02-01,132.44000244140625,135.63999938964844,130.30999755859375,135.30999755859375,135.30999755859375,2826800
2021-02-02,136.6999969482422,137.91000366210938,134.6999969482422,137.30999755859375,137.30999755859375,4443800
2021-02-03,137.47999572753906,138.50999450683594,135.11000061035156,135.38999938964844,135.38999938964844,2965200
2021-02-04,135.52000427246094,136.66000366210938,134.22000122070312,136.27999877929688,136.27999877929688,1240500
2021-02-05,137.0,137.3699951171875,134.8300018310547,136.47999572753906,136.47999572753906,1917800
2021-02-08,136.8800048828125,142.8000030517578,136.75,141.42999267578125,141.42999267578125,2662600
2021-02-09,141.2100067138672,142.94000244140625,140.25,140.85000610351562,140.85000610351562,1536000
2021-02-10,142.25,144.47000122070312,140.1199951171875,143.14999389648438,143.14999389648438,2189000
2021-02-11,144.14999389648438,145.10000610351562,141.5500030517578,144.1999969482422,144.1999969482422,1615800
2021-02-12,143.83999633789062,146.1699981689453,143.16000366210938,145.75,145.75,1529600
2021-02-16,145.75,145.75,141.32000732421875,142.5800018310547,142.5800018310547,1654200
2021-02-17,140.85000610351562,141.6300048828125,137.5500030517578,139.32000732421875,139.32000732421875,1592800
2021-02-18,137.9499969482422,138.5500030517578,135.35000610351562,137.55999755859375,137.55999755859375,1171500
2021-02-19,138.77999877929688,140.08999633789062,137.6999969482422,138.7100067138672,138.7100067138672,1812200
2021-02-22,136.50999450683594,136.6300048828125,131.0399932861328,131.2899932861328,131.2899932861328,2120000
2021-02-23,129.02000427246094,131.44000244140625,122.11000061035156,130.35000610351562,130.35000610351562,2868100
2021-02-24,129.19000244140625,134.08999633789062,127.19999694824219,133.80999755859375,133.80999755859375,3820700
2021-02-25,131.49000549316406,133.8300018310547,124.58999633789062,125.66000366210938,125.66000366210938,2877100
2021-02-26,128.1699981689453,131.5,126.58999633789062,130.3000030517578,130.3000030517578,2488900
2021-03-01,131.52999877929688,133.97000122070312,129.47000122070312,133.7899932861328,133.7899932861328,2156200
2021-03-02,134.41000366210938,134.41000366210938,129.82000732421875,129.9499969482422,129.9499969482422,1726400
2021-03-03,129.72000122070312,129.9600067138672,123.48999786376953,123.51000213623047,123.51000213623047,2448300
2021-03-04,123.0,125.0999984741211,116.45999908447266,117.12000274658203,117.12000274658203,4423000
2021-03-05,119.9800033569336,120.37999725341797,111.83999633789062,119.94999694824219,119.94999694824219,2842100
2021-03-08,119.5,120.13999938964844,112.01000213623047,112.08999633789062,112.08999633789062,2506400
2021-03-09,116.05999755859375,121.27999877929688,115.45999908447266,120.27999877929688,120.27999877929688,3035600
2021-03-10,121.91000366210938,122.48999786376953,118.52999877929688,118.73999786376953,118.73999786376953,1755600
2021-03-11,122.0199966430664,127.05999755859375,121.76000213623047,126.08999633789062,126.08999633789062,3624700
2021-03-12,123.05000305175781,125.7699966430664,122.87000274658203,125.44999694824219,125.44999694824219,1450700
2021-03-15,126.73999786376953,128.8699951171875,125.75,128.6199951171875,128.6199951171875,2254700
2021-03-16,130.05999755859375,132.32000732421875,128.35000610351562,129.17999267578125,129.17999267578125,2264300
2021-03-17,127.48999786376953,130.3300018310547,125.4000015258789,129.19000244140625,129.19000244140625,1936700
2021-03-18,126.08999633789062,127.30000305175781,121.45999908447266,122.25,122.25,2740100
2021-03-19,122.62999725341797,123.8499984741211,120.72000122070312,122.87999725341797,122.87999725341797,6379300
2021-03-22,124.16999816894531,127.05999755859375,123.2300033569336,125.3499984741211,125.3499984741211,2697400
2021-03-23,125.62000274658203,125.62000274658203,121.19000244140625,122.12999725341797,122.12999725341797,2751900
2021-03-24,122.43000030517578,123.87999725341797,119.93000030517578,119.95999908447266,119.95999908447266,2162000
2021-03-25,119.05999755859375,120.61000061035156,117.30000305175781,120.02999877929688,120.02999877929688,1479400
2021-03-26,120.0199966430664,123.37000274658203,118.05999755859375,123.13999938964844,123.13999938964844,2360300
2021-03-29,121.7699966430664,123.27999877929688,120.44999694824219,122.2300033569336,122.2300033569336,1792200
2021-03-30,121.25,121.25,118.41000366210938,120.30000305175781,120.30000305175781,1594700
2021-03-31,121.51000213623047,125.12999725341797,121.2699966430664,123.9000015258789,123.9000015258789,2718100
2021-04-01,126.08000183105469,130.1199951171875,126.05999755859375,129.85000610351562,129.85000610351562,2707700
2021-04-05,131.97999572753906,131.99000549316406,129.11000061035156,130.72999572753906,130.72999572753906,1885000
2021-04-06,130.36000061035156,132.14999389648438,129.66000366210938,130.39999389648438,130.39999389648438,2587300
2021-04-07,130.1699981689453,132.88999938964844,128.66000366210938,131.67999267578125,131.67999267578125,1782500
2021-04-08,133.5,133.75,131.36000061035156,132.77000427246094,132.77000427246094,4239400
2021-04-09,132.10000610351562,132.1199951171875,129.17999267578125,129.72000122070312,129.72000122070312,8862300
2021-04-12,129.52999877929688,129.55999755859375,122.97000122070312,124.2300033569336,124.2300033569336,3529800
2021-04-13,125.23999786376953,127.36000061035156,124.38999938964844,126.20999908447266,126.20999908447266,1514300
2021-04-14,126.72000122070312,127.04000091552734,122.81999969482422,123.61000061035156,123.61000061035156,1209600
2021-04-15,125.51000213623047,131.6300048828125,125.51000213623047,130.10000610351562,130.10000610351562,3731900
2021-04-16,130.49000549316406,130.99000549316406,127.8499984741211,128.63999938964844,128.63999938964844,2179700
2021-04-19,127.98999786376953,130.11000061035156,125.41999816894531,126.9000015258789,126.9000015258789,1836300
2021-04-20,126.30000305175781,126.9000015258789,122.9000015258789,123.62000274658203,123.62000274658203,1946600
2021-04-21,123.29000091552734,127.37000274658203,123.0,126.94999694824219,126.94999694824219,2552200
2021-04-22,127.05000305175781,127.16000366210938,122.44999694824219,123.08000183105469,123.08000183105469,1739300
2021-04-23,124.58000183105469,130.17999267578125,124.44999694824219,129.66000366210938,129.66000366210938,1779800
2021-04-26,130.0,134.52000427246094,129.47999572753906,133.9600067138672,133.9600067138672,1486200
2021-04-27,134.19000244140625,136.42999267578125,133.4499969482422,133.61000061035156,133.61000061035156,1898900
2021-04-28,139.0,139.85000610351562,131.32000732421875,131.52000427246094,131.52000427246094,2312300
2021-04-29,132.3300018310547,134.22999572753906,130.42999267578125,132.47000122070312,132.47000122070312,2005000
2021-04-30,130.52000427246094,132.27999877929688,127.54000091552734,127.95999908447266,127.95999908447266,4901800
2021-05-03,128.32000732421875,128.63999938964844,123.4000015258789,123.55000305175781,123.55000305175781,3766700
2021-05-04,122.11000061035156,123.22000122070312,120.66000366210938,123.05999755859375,123.05999755859375,4140100
2021-05-05,123.63999938964844,124.54000091552734,121.18000030517578,122.02999877929688,122.02999877929688,2478400
2021-05-06,121.80999755859375,122.69999694824219,119.83000183105469,122.13999938964844,122.13999938964844,1558200
2021-05-07,123.38999938964844,125.31999969482422,123.08999633789062,124.43000030517578,124.43000030517578,2016000
2021-05-10,123.12999725341797,123.37000274658203,119.51000213623047,119.58999633789062,119.58999633789062,1727400
2021-05-11,115.9800033569336,121.47000122070312,114.43000030517578,121.2300033569336,121.2300033569336,2076700
2021-05-12,118.29000091552734,119.38999938964844,116.16000366210938,116.87000274658203,116.87000274658203,3534900
2021-05-13,118.77999877929688,118.8499984741211,114.23999786376953,114.61000061035156,114.61000061035156,2539300
2021-05-14,115.72000122070312,118.80999755859375,114.2699966430664,118.0,118.0,1919000
2021-05-17,117.12000274658203,119.29000091552734,116.18000030517578,118.13999938964844,118.13999938964844,1507900
2021-05-18,118.56999969482422,119.91999816894531,117.41999816894531,117.80999755859375,117.80999755859375,1576100
2021-05-19,115.4800033569336,121.63999938964844,115.12000274658203,120.76000213623047,120.76000213623047,3213600
2021-05-20,121.44999694824219,124.33000183105469,120.95999908447266,123.98999786376953,123.98999786376953,1703700
2021-05-21,124.94999694824219,125.08999633789062,122.30000305175781,122.80999755859375,122.80999755859375,1098300
2021-05-24,123.9000015258789,124.4000015258789,122.72000122070312,123.7699966430664,123.7699966430664,1093400
2021-05-25,124.36000061035156,125.68000030517578,122.87000274658203,124.08999633789062,124.08999633789062,1386100
2021-05-26,123.87000274658203,124.9800033569336,123.30000305175781,123.69999694824219,123.69999694824219,1716100
2021-05-27,123.47000122070312,123.73999786376953,122.3499984741211,123.0199966430664,123.0199966430664,1867300
2021-05-28,123.66999816894531,128.27999877929688,123.66999816894531,127.0,127.0,1650500
2021-06-01,127.3499984741211,131.10000610351562,127.3499984741211,127.93000030517578,127.93000030517578,1532900
2021-06-02,127.69999694824219,130.52999877929688,127.5,129.13999938964844,129.13999938964844,2229500
2021-06-03,126.87999725341797,128.8000030517578,125.77999877929688,125.83000183105469,125.83000183105469,1684500
2021-06-04,126.83000183105469,129.52000427246094,126.83000183105469,128.6300048828125,128.6300048828125,1193600
2021-06-07,127.81999969482422,129.00999450683594,126.70999908447266,127.7300033569336,127.7300033569336,839500
2021-06-08,128.5500030517578,129.94000244140625,126.20999908447266,127.44999694824219,127.44999694824219,1398000
2021-06-09,127.83999633789062,128.5500030517578,125.69000244140625,125.94000244140625,125.94000244140625,1138600
2021-06-10,126.0,129.0,125.51000213623047,128.7899932861328,128.7899932861328,1218700
2021-06-11,128.57000732421875,129.77000427246094,127.5,128.5,128.5,1337500
2021-06-14,128.75999450683594,128.9199981689453,126.66999816894531,128.3300018310547,128.3300018310547,831000
2021-06-15,128.00999450683594,128.55999755859375,126.30000305175781,127.04000091552734,127.04000091552734,902200
2021-06-16,127.52999877929688,128.35000610351562,124.2300033569336,126.18000030517578,126.18000030517578,1015400
2021-06-17,126.44000244140625,134.11000061035156,126.20999908447266,132.33999633789062,132.33999633789062,2878900
2021-06-18,131.25999450683594,134.25,129.7100067138672,131.9199981689453,131.9199981689453,5280900
2021-06-21,131.77000427246094,131.9499969482422,127.0999984741211,127.52999877929688,127.52999877929688,2601200
2021-06-22,128.4499969482422,130.3699951171875,127.66999816894531,130.02000427246094,130.02000427246094,1367000
2021-06-23,129.8699951171875,131.3800048828125,129.52000427246094,130.86000061035156,130.86000061035156,945500
2021-06-24,131.67999267578125,135.80999755859375,131.67999267578125,133.7100067138672,133.7100067138672,1343400
2021-06-25,134.00999450683594,134.10000610351562,131.6300048828125,132.1199951171875,132.1199951171875,2056500
2021-06-28,133.52000427246094,136.14999389648438,133.52000427246094,135.36000061035156,135.36000061035156,1503500
2021-06-29,135.4499969482422,140.2899932861328,134.66000366210938,139.57000732421875,139.57000732421875,1820900
2021-06-30,140.6199951171875,145.52999877929688,140.61000061035156,144.63999938964844,144.63999938964844,4094400
2021-07-01,144.67999267578125,144.67999267578125,140.10000610351562,141.80999755859375,141.80999755859375,2870600
2021-07-02,142.6300048828125,144.97999572753906,140.5500030517578,144.55999755859375,144.55999755859375,1698500
2021-07-06,144.97999572753906,145.5500030517578,142.89999389648438,144.1699981689453,144.1699981689453,2810700
2021-07-07,145.2100067138672,145.2100067138672,137.1300048828125,137.44000244140625,137.44000244140625,2733600
2021-07-08,134.3300018310547,135.33999633789062,132.19000244140625,133.77000427246094,133.77000427246094,2544800
2021-07-09,134.69000244140625,136.0500030517578,130.72000122070312,135.58999633789062,135.58999633789062,1994000
2021-07-12,135.4199981689453,136.33999633789062,132.52999877929688,135.0800018310547,135.0800018310547,2089600
2021-07-13,133.9499969482422,135.24000549316406,133.27000427246094,133.9600067138672,133.9600067138672,1901800
2021-07-14,134.88999938964844,135.4199981689453,132.35000610351562,132.74000549316406,132.74000549316406,917900
2021-07-15,133.0500030517578,133.1699981689453,128.52000427246094,129.7100067138672,129.7100067138672,1309900
2021-07-16,130.11000061035156,131.10000610351562,128.22000122070312,128.6300048828125,128.6300048828125,987100
2021-07-19,127.37000274658203,130.11000061035156,126.08000183105469,129.3300018310547,129.3300018310547,1962700
2021-07-20,129.66000366210938,132.1699981689453,127.26000213623047,131.10000610351562,131.10000610351562,1227200
2021-07-21,130.75999450683594,135.47000122070312,130.72999572753906,135.3300018310547,135.3300018310547,1142200
2021-07-22,134.47000122070312,136.52000427246094,134.0,136.47000122070312,136.47000122070312,712000
2021-07-23,137.02999877929688,138.10000610351562,135.1999969482422,137.86000061035156,137.86000061035156,651000
2021-07-26,137.0500030517578,138.1999969482422,135.07000732421875,135.44000244140625,135.44000244140625,1048500
2021-07-27,136.0,136.5,127.27999877929688,131.0,131.0,3413400
2021-07-28,134.0800018310547,140.61000061035156,130.64999389648438,138.5399932861328,138.5399932861328,3251300
2021-07-29,139.0,148.64999389648438,137.8300018310547,147.25,147.25,3684000
2021-07-30,145.41000366210938,151.27000427246094,143.67999267578125,149.83999633789062,149.83999633789062,3066900
2021-08-02,150.0,152.5,146.25,148.97999572753906,148.97999572753906,5435200
2021-08-03,149.0800018310547,150.50999450683594,143.25,146.4600067138672,146.4600067138672,5820400
2021-08-04,146.82000732421875,148.2899932861328,137.5500030517578,144.6300048828125,144.6300048828125,10816700
2021-08-05,146.0,151.72000122070312,145.11000061035156,150.97999572753906,150.97999572753906,5893200
2021-08-06,150.0,153.5,148.47999572753906,150.19000244140625,150.19000244140625,3473100
2021-08-09,150.72999572753906,151.5,148.1300048828125,148.9600067138672,148.9600067138672,3875300
2021-08-10,151.2100067138672,151.2100067138672,145.63999938964844,146.5500030517578,146.5500030517578,2040700
2021-08-11,147.00999450683594,149.0,145.8800048828125,147.9199981689453,147.9199981689453,2534100
2021-08-12,146.91000366210938,148.22999572753906,145.5500030517578,145.9499969482422,145.9499969482422,1762600
2021-08-13,145.6699981689453,148.0,144.83999633789062,146.6300048828125,146.6300048828125,1466500
2021-08-16,146.25999450683594,146.49000549316406,141.60000610351562,142.63999938964844,142.63999938964844,1995700
2021-08-17,141.0,142.66000366210938,139.08999633789062,142.63999938964844,142.63999938964844,1593300
2021-08-18,142.5,144.25,141.16000366210938,141.30999755859375,141.30999755859375,1708900
2021-08-19,140.47999572753906,144.42999267578125,138.60000610351562,142.50999450683594,142.50999450683594,2350200
2021-08-20,142.5,145.22999572753906,142.5,144.27000427246094,144.27000427246094,1749100
2021-08-23,152.0,154.30999755859375,148.82000732421875,153.52000427246094,153.52000427246094,4976600
2021-08-24,153.50999450683594,153.8699951171875,151.22999572753906,153.08999633789062,153.08999633789062,2385200
2021-08-25,153.67999267578125,156.5,152.0500030517578,153.25,153.25,1847100
2021-08-26,152.82000732421875,153.66000366210938,150.4600067138672,151.07000732421875,151.07000732421875,1359600
2021-08-27,151.35000610351562,156.42999267578125,151.24000549316406,156.27000427246094,156.27000427246094,1771700
2021-08-30,157.0,159.3000030517578,154.3699951171875,155.07000732421875,155.07000732421875,1310400
2021-08-31,155.74000549316406,156.67999267578125,152.25999450683594,155.58999633789062,155.58999633789062,1816700
2021-09-01,156.11000061035156,157.58999633789062,154.36000061035156,154.47000122070312,154.47000122070312,1021500
2021-09-02,155.1999969482422,155.1999969482422,152.02999877929688,154.13999938964844,154.13999938964844,1134400
2021-09-03,153.2899932861328,156.49000549316406,153.24000549316406,155.9600067138672,155.9600067138672,1011700
2021-09-07,155.89999389648438,156.22000122070312,154.0,154.75,154.75,805100
2021-09-08,154.07000732421875,154.5,151.77999877929688,153.30999755859375,153.30999755859375,1620900
2021-09-09,153.35000610351562,154.97999572753906,153.1699981689453,154.1699981689453,154.1699981689453,877000
2021-09-10,154.85000610351562,157.3000030517578,153.91000366210938,155.05999755859375,155.05999755859375,1380900
2021-09-13,156.42999267578125,156.5399932861328,151.35000610351562,155.02000427246094,155.02000427246094,1247500
2021-09-14,155.67999267578125,158.47999572753906,154.52999877929688,155.5800018310547,155.5800018310547,1729300
2021-09-15,156.1699981689453,157.8300018310547,153.25,157.75999450683594,157.75999450683594,1943400
2021-09-16,155.94000244140625,158.0800018310547,154.3800048828125,157.25,157.25,1903200
2021-09-17,156.2899932861328,156.72000122070312,152.8800048828125,153.77999877929688,153.77999877929688,3360400
2021-09-20,150.89999389648438,152.1199951171875,147.13999938964844,149.94000244140625,149.94000244140625,1995200
2021-09-21,151.0800018310547,152.9199981689453,149.94000244140625,151.25,151.25,1801600
2021-09-22,152.36000061035156,154.47999572753906,151.57000732421875,153.82000732421875,153.82000732421875,1112900
2021-09-23,154.58999633789062,157.39999389648438,154.1699981689453,156.1999969482422,156.1999969482422,1629700
2021-09-24,155.47999572753906,157.75999450683594,154.25,157.24000549316406,157.24000549316406,1356900
2021-09-27,156.6300048828125,160.39999389648438,154.3300018310547,159.6699981689453,159.6699981689453,1682500
2021-09-28,158.3300018310547,159.9499969482422,150.91000366210938,151.05999755859375,151.05999755859375,2173500
2021-09-29,151.0,152.80999755859375,148.22000122070312,148.27999877929688,148.27999877929688,1404800
2021-09-30,150.25999450683594,153.99000549316406,150.16000366210938,150.99000549316406,150.99000549316406,2162500
2021-10-01,151.82000732421875,152.2100067138672,148.64999389648438,151.8699951171875,151.8699951171875,2017000
2021-10-04,151.2100067138672,151.2100067138672,147.44000244140625,148.02000427246094,148.02000427246094,2518600
2021-10-05,148.49000549316406,153.16000366210938,148.49000549316406,151.77000427246094,151.77000427246094,1477000
2021-10-06,149.74000549316406,154.08999633789062,149.13999938964844,153.83999633789062,153.83999633789062,1074800
2021-10-07,155.24000549316406,161.02999877929688,154.6300048828125,158.07000732421875,158.07000732421875,1645800
2021-10-08,159.0,159.47999572753906,155.97999572753906,156.27000427246094,156.27000427246094,2214200
2021-10-11,155.0,159.17999267578125,153.8300018310547,155.1999969482422,155.1999969482422,768800
2021-10-12,155.9600067138672,156.9499969482422,154.8000030517578,155.91000366210938,155.91000366210938,2421200
2021-10-13,157.4600067138672,162.9499969482422,157.4600067138672,161.64999389648438,161.64999389648438,1752500
2021-10-14,164.4499969482422,166.24000549316406,162.61000061035156,165.80999755859375,165.80999755859375,1632100
2021-10-15,167.05999755859375,167.49000549316406,165.02999877929688,167.14999389648438,167.14999389648438,1723600
2021-10-18,165.9600067138672,170.66000366210938,165.77000427246094,170.38999938964844,170.38999938964844,2980300
2021-10-19,170.61000061035156,171.60000610351562,167.8000030517578,170.24000549316406,170.24000549316406,1534200
2021-10-20,170.19000244140625,172.8699951171875,169.14999389648438,170.3699951171875,170.3699951171875,1259200
2021-10-21,170.0500030517578,173.9199981689453,170.0500030517578,173.74000549316406,173.74000549316406,1237700
2021-10-22,174.72999572753906,175.64999389648438,171.8800048828125,172.58999633789062,172.58999633789062,1557600
2021-10-25,173.52999877929688,176.27000427246094,171.9499969482422,175.30999755859375,175.30999755859375,1102800
2021-10-26,177.05999755859375,179.3300018310547,171.41000366210938,171.8800048828125,171.8800048828125,2536800
2021-10-27,174.8300018310547,186.0,174.0500030517578,180.85000610351562,180.85000610351562,4123300
2021-10-28,184.2899932861328,185.72000122070312,179.02999877929688,180.83999633789062,180.83999633789062,3929600
2021-10-29,179.89999389648438,182.33999633789062,178.50999450683594,180.0,180.0,1361800
2021-11-01,179.6699981689453,185.72000122070312,176.5800018310547,185.38999938964844,185.38999938964844,2003900
2021-11-02,185.6199951171875,189.3800048828125,185.0,188.89999389648438,188.89999389648438,3015500
2021-11-03,189.88999938964844,193.25,188.9600067138672,191.57000732421875,191.57000732421875,2691000
2021-11-04,193.0800018310547,199.4600067138672,193.02000427246094,198.13999938964844,198.13999938964844,2797900
2021-11-05,199.94000244140625,201.0,195.52999877929688,198.50999450683594,198.50999450683594,1992000
2021-11-08,202.60000610351562,212.5,199.36000061035156,208.00999450683594,208.00999450683594,6407800
2021-11-09,212.60000610351562,213.27000427246094,200.5800018310547,205.0,205.0,3113600
2021-11-10,200.10000610351562,204.1199951171875,196.14999389648438,197.88999938964844,197.88999938964844,3196400
2021-11-11,201.74000549316406,208.89999389648438,201.1300048828125,208.77999877929688,208.77999877929688,2901100
2021-11-12,209.00999450683594,216.6300048828125,207.77999877929688,213.8000030517578,213.8000030517578,3812500
2021-11-15,217.0,217.0,210.02000427246094,215.27000427246094,215.27000427246094,1920800
2021-11-16,213.50999450683594,219.6999969482422,213.4600067138672,219.02000427246094,219.02000427246094,3501100
2021-11-17,219.0,220.35000610351562,216.00999450683594,216.17999267578125,216.17999267578125,1789600
2021-11-18,220.75,223.92999267578125,215.8800048828125,220.57000732421875,220.57000732421875,2588900
2021-11-19,221.1199951171875,221.99000549316406,219.02000427246094,220.8699951171875,220.8699951171875,1667700
2021-11-22,222.99000549316406,230.02999877929688,218.35000610351562,220.52999877929688,220.52999877929688,3194300
2021-11-23,219.22000122070312,222.9600067138672,212.33999633789062,220.25,220.25,2367600
2021-11-24,217.0,230.3300018310547,217.0,230.0500030517578,230.0500030517578,2254400
2021-11-26,225.22000122070312,228.47000122070312,221.1999969482422,223.9499969482422,223.9499969482422,1533600
2021-11-29,228.8699951171875,234.17999267578125,225.38999938964844,233.0800018310547,233.0800018310547,2936000
2021-11-30,232.67999267578125,239.7899932861328,226.7899932861328,228.4499969482422,228.4499969482422,4907300
2021-12-01,232.25999450683594,234.1300048828125,217.88999938964844,219.13999938964844,219.13999938964844,3093100
2021-12-02,216.66000366210938,223.3300018310547,215.3800048828125,218.6999969482422,218.6999969482422,3393500
2021-12-03,221.1300048828125,229.39999389648438,211.25999450683594,217.05999755859375,217.05999755859375,4255100