Volt/voltron/data/BAC.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,24.559999465942383,24.829999923706055,24.270000457763672,24.350000381469727,23.57786750793457,50217600
2020-07-27,24.219999313354492,24.270000457763672,23.8799991607666,24.139999389648438,23.374526977539062,54721300
2020-07-28,24.1299991607666,24.559999465942383,24.079999923706055,24.360000610351562,23.58755111694336,48406500
2020-07-29,24.360000610351562,25.290000915527344,24.190000534057617,25.270000457763672,24.46869468688965,71393500
2020-07-30,24.719999313354492,24.950000762939453,24.350000381469727,24.84000015258789,24.052330017089844,61755900
2020-07-31,24.93000030517578,24.950000762939453,24.459999084472656,24.8799991607666,24.0910587310791,61955800
2020-08-03,25.030000686645508,25.309999465942383,24.690000534057617,24.989999771118164,24.197568893432617,58284000
2020-08-04,24.959999084472656,25.059999465942383,24.860000610351562,25.010000228881836,24.216936111450195,37985300
2020-08-05,25.31999969482422,25.59000015258789,25.25,25.389999389648438,24.584888458251953,51322600
2020-08-06,25.450000762939453,25.670000076293945,25.280000686645508,25.469999313354492,24.662349700927734,51999700
2020-08-07,25.34000015258789,26.190000534057617,25.260000228881836,26.110000610351562,25.28205680847168,63354500
2020-08-10,26.309999465942383,26.809999465942383,26.209999084472656,26.559999465942383,25.71778678894043,64051100
2020-08-11,27.280000686645508,27.75,26.780000686645508,26.920000076293945,26.066373825073242,81441000
2020-08-12,27.479999542236328,27.56999969482422,26.40999984741211,26.729999542236328,25.88239860534668,61971300
2020-08-13,26.489999771118164,26.670000076293945,26.139999389648438,26.350000381469727,25.51444435119629,55955500
2020-08-14,26.059999465942383,26.65999984741211,25.920000076293945,26.469999313354492,25.63064193725586,50931900
2020-08-17,26.309999465942383,26.40999984741211,25.84000015258789,25.899999618530273,25.07871437072754,57518700
2020-08-18,25.8700008392334,25.989999771118164,25.459999084472656,25.530000686645508,24.720449447631836,45850100
2020-08-19,25.65999984741211,26.079999923706055,25.389999389648438,25.5,24.691402435302734,59856000
2020-08-20,25.15999984741211,25.329999923706055,25.020000457763672,25.100000381469727,24.3040828704834,49403700
2020-08-21,24.979999542236328,25.43000030517578,24.899999618530273,24.979999542236328,24.18788719177246,55010700
2020-08-24,25.219999313354492,25.700000762939453,25.040000915527344,25.690000534057617,24.87537384033203,54579500
2020-08-25,26.040000915527344,26.190000534057617,25.729999542236328,26.0,25.17554473876953,57304700
2020-08-26,25.940000534057617,25.940000534057617,25.540000915527344,25.559999465942383,24.749500274658203,39478000
2020-08-27,25.489999771118164,26.219999313354492,25.440000534057617,26.049999237060547,25.223960876464844,52934800
2020-08-28,26.399999618530273,26.469999313354492,25.989999771118164,26.299999237060547,25.46603012084961,46466400
2020-08-31,26.09000015258789,26.139999389648438,25.690000534057617,25.739999771118164,24.92378807067871,49416200
2020-09-01,25.579999923706055,25.899999618530273,25.399999618530273,25.709999084472656,24.894739151000977,46109200
2020-09-02,25.530000686645508,26.15999984741211,25.489999771118164,26.020000457763672,25.19491195678711,57300900
2020-09-03,26.200000762939453,26.6200008392334,25.459999084472656,25.65999984741211,25.0194034576416,86192500
2020-09-04,26.260000228881836,26.760000228881836,25.799999237060547,26.540000915527344,25.877439498901367,99621400
2020-09-08,26.139999389648438,26.31999969482422,25.389999389648438,25.479999542236328,24.84389877319336,74978600
2020-09-09,25.639999389648438,25.719999313354492,25.229999542236328,25.510000228881836,24.873149871826172,53822700
2020-09-10,25.700000762939453,25.889999389648438,25.079999923706055,25.139999389648438,24.512386322021484,56609600
2020-09-11,25.219999313354492,25.579999923706055,25.09000015258789,25.5,24.863401412963867,47708300
2020-09-14,25.670000076293945,25.989999771118164,25.540000915527344,25.75,25.107158660888672,47802400
2020-09-15,25.770000457763672,25.829999923706055,25.190000534057617,25.280000686645508,24.648893356323242,63820200
2020-09-16,25.280000686645508,25.90999984741211,25.049999237060547,25.600000381469727,24.960905075073242,64598600
2020-09-17,25.1299991607666,25.479999542236328,25.100000381469727,25.350000381469727,24.717145919799805,48862000
2020-09-18,25.149999618530273,25.579999923706055,25.100000381469727,25.209999084472656,24.580638885498047,94055800
2020-09-21,24.56999969482422,24.780000686645508,24.030000686645508,24.469999313354492,23.859111785888672,75218600
2020-09-22,24.270000457763672,24.600000381469727,23.809999465942383,23.940000534057617,23.342344284057617,68665300
2020-09-23,24.100000381469727,24.260000228881836,23.260000228881836,23.260000228881836,22.6793212890625,59950300
2020-09-24,23.3799991607666,23.81999969482422,22.950000762939453,23.34000015258789,22.757322311401367,53570700
2020-09-25,23.280000686645508,23.549999237060547,23.1299991607666,23.489999771118164,22.90357780456543,42111300
2020-09-28,23.8799991607666,24.309999465942383,23.790000915527344,24.09000015258789,23.48859977722168,47996900
2020-09-29,23.979999542236328,23.989999771118164,23.530000686645508,23.770000457763672,23.17658805847168,45695200
2020-09-30,23.780000686645508,24.31999969482422,23.770000457763672,24.09000015258789,23.48859977722168,56226100
2020-10-01,24.270000457763672,24.40999984741211,23.860000610351562,24.100000381469727,23.498350143432617,44782200
2020-10-02,23.639999389648438,24.43000030517578,23.56999969482422,24.209999084472656,23.605602264404297,51682100
2020-10-05,24.520000457763672,24.709999084472656,24.3799991607666,24.6200008392334,24.005369186401367,44396800
2020-10-06,24.920000076293945,25.190000534057617,24.280000686645508,24.3700008392334,23.761611938476562,67541100
2020-10-07,24.6299991607666,25.110000610351562,24.600000381469727,24.8799991607666,24.25887680053711,47648000
2020-10-08,24.950000762939453,25.299999237060547,24.809999465942383,25.239999771118164,24.60988998413086,52080600
2020-10-09,25.34000015258789,25.489999771118164,25.040000915527344,25.360000610351562,24.72689437866211,44511500
2020-10-12,25.299999237060547,25.829999923706055,25.239999771118164,25.68000030517578,25.038904190063477,48362900
2020-10-13,25.639999389648438,25.68000030517578,24.84000015258789,24.950000762939453,24.327129364013672,61186900
2020-10-14,24.350000381469727,24.59000015258789,23.59000015258789,23.6200008392334,23.030332565307617,127409500
2020-10-15,23.59000015258789,24.200000762939453,23.479999542236328,24.149999618530273,23.547100067138672,66832400
2020-10-16,24.200000762939453,24.350000381469727,23.940000534057617,24.239999771118164,23.634855270385742,58357700
2020-10-19,24.299999237060547,24.31999969482422,23.690000534057617,23.719999313354492,23.12783432006836,51377900
2020-10-20,23.889999389648438,24.479999542236328,23.8799991607666,24.139999389648438,23.537351608276367,62476400
2020-10-21,24.219999313354492,24.34000015258789,24.010000228881836,24.049999237060547,23.449596405029297,41564900
2020-10-22,24.049999237060547,24.90999984741211,24.0,24.8700008392334,24.249128341674805,55402000
2020-10-23,25.239999771118164,25.260000228881836,24.709999084472656,24.899999618530273,24.278377532958984,51007400
2020-10-26,24.469999313354492,24.579999923706055,24.149999618530273,24.540000915527344,23.927364349365234,59450200
2020-10-27,24.290000915527344,24.389999389648438,23.809999465942383,23.850000381469727,23.254592895507812,55009300
2020-10-28,23.40999984741211,23.65999984741211,23.1200008392334,23.469999313354492,22.884075164794922,81942500
2020-10-29,23.360000610351562,23.75,23.1200008392334,23.540000915527344,22.95233154296875,57490400
2020-10-30,23.489999771118164,23.84000015258789,23.239999771118164,23.700000762939453,23.108335494995117,66453400
2020-11-02,23.889999389648438,24.260000228881836,23.469999313354492,24.079999923706055,23.478849411010742,59756400
2020-11-03,24.579999923706055,24.940000534057617,24.510000228881836,24.690000534057617,24.07362174987793,65106200
2020-11-04,23.889999389648438,24.139999389648438,23.270000457763672,23.68000030517578,23.088834762573242,88845500
2020-11-05,23.899999618530273,24.790000915527344,23.860000610351562,24.610000610351562,23.995616912841797,74722600
2020-11-06,24.93000030517578,24.959999084472656,24.229999542236328,24.309999465942383,23.703109741210938,55454500
2020-11-09,26.600000381469727,28.270000457763672,26.299999237060547,27.760000228881836,27.066978454589844,178378800
2020-11-10,27.489999771118164,27.760000228881836,27.18000030517578,27.65999984741211,26.96947479248047,77694600
2020-11-11,27.75,27.770000457763672,27.1200008392334,27.34000015258789,26.6574649810791,48360900
2020-11-12,26.84000015258789,26.899999618530273,26.309999465942383,26.690000534057617,26.023693084716797,67912600
2020-11-13,26.8799991607666,27.209999084472656,26.760000228881836,27.0,26.325952529907227,52421000
2020-11-16,27.860000610351562,28.0,27.18000030517578,27.579999923706055,26.89147186279297,57396700
2020-11-17,27.25,27.600000381469727,27.010000228881836,27.549999237060547,26.862220764160156,46402300
2020-11-18,27.6299991607666,27.93000030517578,26.959999084472656,26.979999542236328,26.306453704833984,54416700
2020-11-19,26.93000030517578,27.010000228881836,26.649999618530273,26.979999542236328,26.306453704833984,46423000
2020-11-20,26.739999771118164,26.950000762939453,26.6299991607666,26.809999465942383,26.14069366455078,40538000
2020-11-23,27.110000610351562,27.520000457763672,27.059999465942383,27.389999389648438,26.706214904785156,45421200
2020-11-24,27.93000030517578,28.989999771118164,27.920000076293945,28.979999542236328,28.256521224975586,80387800
2020-11-25,28.709999084472656,29.040000915527344,28.479999542236328,29.030000686645508,28.305273056030273,57249900
2020-11-27,28.969999313354492,29.100000381469727,28.809999465942383,28.989999771118164,28.266273498535156,25971600
2020-11-30,28.719999313354492,28.860000610351562,28.100000381469727,28.15999984741211,27.45699119567871,63567900
2020-12-01,28.739999771118164,29.040000915527344,28.670000076293945,28.690000534057617,27.973764419555664,50255100
2020-12-02,28.690000534057617,29.18000030517578,28.530000686645508,29.059999465942383,28.334522247314453,45257500
2020-12-03,28.940000534057617,29.100000381469727,28.6299991607666,28.90999984741211,28.36395835876465,54013700
2020-12-04,29.200000762939453,29.43000030517578,29.0,29.290000915527344,28.736780166625977,66188200
2020-12-07,28.899999618530273,29.149999618530273,28.690000534057617,29.09000015258789,28.540555953979492,42197800
2020-12-08,28.860000610351562,29.149999618530273,28.770000457763672,28.93000030517578,28.383581161499023,33869100
2020-12-09,29.25,29.25,28.75,28.799999237060547,28.25603675842285,54886300
2020-12-10,28.6299991607666,29.1299991607666,28.469999313354492,29.110000610351562,28.560178756713867,58859600
2020-12-11,28.68000030517578,28.75,28.299999237060547,28.56999969482422,28.030378341674805,40538400
2020-12-14,28.920000076293945,28.959999084472656,28.139999389648438,28.219999313354492,27.686986923217773,40267100
2020-12-15,28.350000381469727,28.81999969482422,28.25,28.639999389648438,28.099056243896484,43672700
2020-12-16,28.799999237060547,28.81999969482422,28.440000534057617,28.719999313354492,28.17754554748535,42463200
2020-12-17,28.709999084472656,28.920000076293945,28.530000686645508,28.829999923706055,28.28546905517578,43182700
2020-12-18,28.889999389648438,29.100000381469727,28.56999969482422,28.670000076293945,28.12849235534668,82817200
2020-12-21,29.100000381469727,29.989999771118164,28.729999542236328,29.739999771118164,29.178281784057617,93397400
2020-12-22,29.780000686645508,29.780000686645508,29.170000076293945,29.209999084472656,28.65829086303711,39054300
2020-12-23,29.389999389648438,30.350000381469727,29.329999923706055,30.049999237060547,29.4824275970459,52537200
2020-12-24,30.270000457763672,30.270000457763672,29.739999771118164,29.959999084472656,29.39412498474121,22632300
2020-12-28,30.229999542236328,30.549999237060547,29.989999771118164,30.1299991607666,29.560914993286133,32861200
2020-12-29,30.170000076293945,30.25,29.93000030517578,30.010000228881836,29.44318199157715,33291900
2020-12-30,30.0,30.219999313354492,29.940000534057617,29.979999542236328,29.413745880126953,26370100
2020-12-31,30.010000228881836,30.389999389648438,29.899999618530273,30.309999465942383,29.737512588500977,28716000
2021-01-04,30.459999084472656,30.56999969482422,29.75,30.030000686645508,29.462804794311523,51483900
2021-01-05,30.170000076293945,30.540000915527344,29.90999984741211,30.260000228881836,29.688457489013672,48507000
2021-01-06,31.899999618530273,32.619998931884766,31.360000610351562,32.150001525878906,31.542762756347656,107002800
2021-01-07,33.310001373291016,33.619998931884766,32.84000015258789,32.86000061035156,32.23935317993164,74358500
2021-01-08,32.91999816894531,33.0,32.11000061035156,32.529998779296875,31.915584564208984,44641400
2021-01-11,32.09000015258789,33.130001068115234,31.899999618530273,33.06999969482422,32.44538497924805,51868200
2021-01-12,33.41999816894531,33.970001220703125,33.20000076293945,33.65999984741211,33.02424240112305,68166200
2021-01-13,33.43000030517578,33.68000030517578,33.09000015258789,33.459999084472656,32.82801818847656,43172800
2021-01-14,33.47999954223633,34.369998931884766,33.41999816894531,33.9900016784668,33.3480110168457,48483500
2021-01-15,33.290000915527344,33.630001068115234,32.70000076293945,33.0099983215332,32.38651657104492,57684300
2021-01-19,32.5,33.599998474121094,32.20000076293945,32.77000045776367,32.15105056762695,78130200
2021-01-20,32.7599983215332,32.790000915527344,32.15999984741211,32.34000015258789,31.729171752929688,53920000
2021-01-21,32.34000015258789,32.47999954223633,31.729999542236328,31.770000457763672,31.169939041137695,49626600
2021-01-22,31.360000610351562,31.75,31.25,31.549999237060547,30.95409393310547,45314500
2021-01-25,31.270000457763672,31.299999237060547,30.56999969482422,31.15999984741211,30.571460723876953,48078400
2021-01-26,31.399999618530273,31.43000030517578,30.90999984741211,30.940000534057617,30.35561752319336,36373000
2021-01-27,30.309999465942383,30.43000030517578,29.670000076293945,29.829999923706055,29.266582489013672,63809200
2021-01-28,30.420000076293945,30.75,29.920000076293945,30.31999969482422,29.747323989868164,51223300
2021-01-29,30.399999618530273,30.5,29.59000015258789,29.649999618530273,29.089981079101562,64019100
2021-02-01,29.8700008392334,30.040000915527344,29.56999969482422,29.959999084472656,29.39412498474121,40985300
2021-02-02,30.579999923706055,31.200000762939453,30.540000915527344,31.030000686645508,30.44391632080078,53527000
2021-02-03,30.90999984741211,31.729999542236328,30.8799991607666,31.579999923706055,30.98352813720703,49404900
2021-02-04,31.799999237060547,32.529998779296875,31.780000686645508,32.5,31.886154174804688,51751900
2021-02-05,32.88999938964844,32.90999984741211,32.31999969482422,32.369998931884766,31.758602142333984,42008800
2021-02-08,32.43000030517578,33.279998779296875,32.400001525878906,33.09000015258789,32.465003967285156,46014100
2021-02-09,32.970001220703125,33.02000045776367,32.59000015258789,32.95000076293945,32.32765197753906,35868600
2021-02-10,33.119998931884766,33.41999816894531,32.86000061035156,32.97999954223633,32.357086181640625,45031900
2021-02-11,32.970001220703125,33.310001373291016,32.54999923706055,32.880001068115234,32.258975982666016,29479900
2021-02-12,33.0,33.45000076293945,32.90999984741211,33.369998931884766,32.73971939086914,37468300
2021-02-16,33.97999954223633,34.560001373291016,33.70000076293945,34.27000045776367,33.622718811035156,52802600
2021-02-17,34.040000915527344,34.560001373291016,33.790000915527344,34.40999984741211,33.760074615478516,45455300
2021-02-18,34.060001373291016,34.650001525878906,34.02000045776367,34.189998626708984,33.54422378540039,37541700
2021-02-19,34.20000076293945,34.72999954223633,34.18000030517578,34.540000915527344,33.88762283325195,54514100
2021-02-22,34.45000076293945,35.25,34.40999984741211,35.150001525878906,34.48609924316406,56783400
2021-02-23,35.41999816894531,35.88999938964844,35.13999938964844,35.52000045776367,34.84910583496094,67440700
2021-02-24,35.7400016784668,36.52000045776367,35.599998474121094,36.380001068115234,35.692867279052734,58139500
2021-02-25,36.959999084472656,37.029998779296875,35.7599983215332,35.93000030517578,35.251365661621094,74762000
2021-02-26,35.72999954223633,36.029998779296875,34.68000030517578,34.709999084472656,34.054405212402344,70933300
2021-03-01,35.52000045776367,36.04999923706055,35.2400016784668,35.790000915527344,35.114013671875,45901700
2021-03-02,35.650001525878906,35.939998626708984,35.5,35.529998779296875,34.85892105102539,41167400
2021-03-03,35.970001220703125,36.970001220703125,35.84000015258789,36.41999816894531,35.73210906982422,66047000
2021-03-04,36.13999938964844,36.869998931884766,35.91999816894531,36.5,35.988468170166016,96512800
2021-03-05,37.029998779296875,37.599998474121094,36.16999816894531,36.93000030517578,36.41244125366211,74292300
2021-03-08,37.380001068115234,37.72999954223633,36.81999969482422,37.130001068115234,36.60963821411133,65335500
2021-03-09,36.54999923706055,37.15999984741211,35.810001373291016,36.31999969482422,35.81098937988281,63946000
2021-03-10,36.540000915527344,37.529998779296875,36.369998931884766,37.369998931884766,36.846275329589844,53365600
2021-03-11,37.27000045776367,37.790000915527344,36.849998474121094,37.2400016784668,36.718101501464844,45834000
2021-03-12,37.91999816894531,38.18000030517578,37.58000183105469,37.939998626708984,37.408287048339844,46069600
2021-03-15,38.029998779296875,38.06999969482422,37.220001220703125,37.75,37.220947265625,50131600
2021-03-16,37.41999816894531,37.720001220703125,36.970001220703125,37.63999938964844,37.11248779296875,50300400
2021-03-17,38.0,38.36000061035156,37.33000183105469,37.95000076293945,37.418148040771484,63796000
2021-03-18,38.5099983215332,39.970001220703125,38.41999816894531,38.939998626708984,38.39427185058594,95439700
2021-03-19,38.290000915527344,38.91999816894531,37.529998779296875,38.529998779296875,37.99001693725586,106252700
2021-03-22,38.08000183105469,38.380001068115234,37.400001525878906,37.65999984741211,37.132205963134766,54701300
2021-03-23,37.36000061035156,37.81999969482422,36.779998779296875,36.900001525878906,36.38286590576172,49838000
2021-03-24,37.209999084472656,37.790000915527344,36.88999938964844,36.900001525878906,36.38286590576172,43896800
2021-03-25,36.869998931884766,37.75,36.630001068115234,37.65999984741211,37.132205963134766,47517900
2021-03-26,38.349998474121094,38.7599983215332,38.08000183105469,38.68000030517578,38.137916564941406,66846000
2021-03-29,38.04999923706055,38.630001068115234,37.86000061035156,38.310001373291016,37.77310562133789,45680000
2021-03-30,38.630001068115234,39.459999084472656,38.630001068115234,38.9900016784668,38.443572998046875,56705900
2021-03-31,38.619998931884766,38.9900016784668,38.459999084472656,38.689998626708984,38.14777755737305,49270000
2021-04-01,38.83000183105469,39.52000045776367,38.720001220703125,39.4900016784668,38.93656539916992,65587000
2021-04-05,40.0,40.279998779296875,39.599998474121094,39.79999923706055,39.24222183227539,50328500
2021-04-06,39.529998779296875,40.150001525878906,39.459999084472656,39.689998626708984,39.13376235961914,42590100
2021-04-07,39.77000045776367,40.150001525878906,39.59000015258789,40.04999923706055,39.48871612548828,43136400
2021-04-08,39.79999923706055,39.849998474121094,39.220001220703125,39.70000076293945,39.14362335205078,45285900
2021-04-09,39.90999984741211,40.18000030517578,39.5099983215332,39.9900016784668,39.42955780029297,45872900
2021-04-12,39.9900016784668,40.380001068115234,39.849998474121094,40.060001373291016,39.49857711791992,45544600
2021-04-13,39.810001373291016,39.81999969482422,39.20000076293945,39.31999969482422,38.76894760131836,46770400
2021-04-14,38.97999954223633,40.33000183105469,38.91999816894531,39.880001068115234,39.32109832763672,52023800
2021-04-15,39.72999954223633,39.84000015258789,38.04999923706055,38.7400016784668,38.197078704833984,118128900
2021-04-16,39.310001373291016,39.41999816894531,38.90999984741211,39.150001525878906,38.6013298034668,60633400
2021-04-19,39.38999938964844,39.43000030517578,39.029998779296875,39.16999816894531,38.62104415893555,42321100
2021-04-20,39.0,39.0,37.88999938964844,38.08000183105469,37.54632568359375,50834100
2021-04-21,37.75,38.779998779296875,37.40999984741211,38.720001220703125,38.1773567199707,37851800
2021-04-22,38.75,38.77000045776367,38.16999816894531,38.36000061035156,37.8223991394043,48093400
2021-04-23,38.31999969482422,39.34000015258789,38.220001220703125,39.18000030517578,38.63090896606445,48674100
2021-04-26,39.349998474121094,39.849998474121094,39.279998779296875,39.40999984741211,38.85768508911133,34699800
2021-04-27,39.66999816894531,39.91999816894531,39.5099983215332,39.880001068115234,39.32109832763672,34304800
2021-04-28,39.93000030517578,40.220001220703125,39.880001068115234,40.029998779296875,39.468994140625,34084400
2021-04-29,40.54999923706055,41.130001068115234,40.459999084472656,41.11000061035156,40.53385925292969,44008700
2021-04-30,40.84000015258789,40.900001525878906,40.470001220703125,40.529998779296875,39.96199035644531,39203400
2021-05-03,40.869998931884766,41.04999923706055,40.41999816894531,40.560001373291016,39.99156951904297,41940500
2021-05-04,40.2400016784668,41.08000183105469,39.779998779296875,41.0,40.4254035949707,53880000
2021-05-05,41.20000076293945,41.560001373291016,40.7599983215332,41.38999938964844,40.8099365234375,37471100
2021-05-06,41.47999954223633,42.060001373291016,41.2400016784668,42.0099983215332,41.42124557495117,39044400
2021-05-07,41.130001068115234,42.25,41.11000061035156,42.18000030517578,41.588863372802734,39249200
2021-05-10,42.5,42.939998626708984,42.029998779296875,42.04999923706055,41.46068572998047,41271500
2021-05-11,41.54999923706055,42.34000015258789,41.34000015258789,41.56999969482422,40.9874153137207,42964700
2021-05-12,42.380001068115234,42.560001373291016,41.040000915527344,41.18000030517578,40.60287857055664,47533000
2021-05-13,40.86000061035156,42.09000015258789,40.779998779296875,41.84000015258789,41.253631591796875,42026100
2021-05-14,42.060001373291016,42.47999954223633,41.91999816894531,42.36000061035156,41.76634216308594,30932600
2021-05-17,42.2400016784668,42.849998474121094,42.15999984741211,42.7400016784668,42.14101791381836,32656400
2021-05-18,42.70000076293945,42.95000076293945,42.13999938964844,42.15999984741211,41.56914138793945,37880300
2021-05-19,41.650001525878906,42.0,41.310001373291016,41.970001220703125,41.38180923461914,42672800
2021-05-20,41.900001525878906,42.130001068115234,41.459999084472656,41.869998931884766,41.283206939697266,36871100
2021-05-21,42.02000045776367,42.599998474121094,41.88999938964844,42.400001525878906,41.805782318115234,40243800
2021-05-24,42.58000183105469,42.779998779296875,42.25,42.630001068115234,42.032562255859375,31390800
2021-05-25,42.689998626708984,43.2599983215332,41.93000030517578,42.0099983215332,41.42124557495117,52657700
2021-05-26,42.02000045776367,42.25,41.65999984741211,42.040000915527344,41.450828552246094,41332800
2021-05-27,42.47999954223633,42.849998474121094,42.119998931884766,42.54999923706055,41.95368194580078,52981100
2021-05-28,42.65999984741211,42.709999084472656,42.04999923706055,42.38999938964844,41.795921325683594,38509700
2021-06-01,42.95000076293945,43.279998779296875,42.77000045776367,42.91999816894531,42.3184928894043,42890700
2021-06-02,43.099998474121094,43.16999816894531,42.599998474121094,42.939998626708984,42.33821105957031,34180500
2021-06-03,42.77000045776367,43.4900016784668,42.68000030517578,43.25,42.82337951660156,46981200
2021-06-04,43.2400016784668,43.38999938964844,42.83000183105469,43.27000045776367,42.84318542480469,37192600
2021-06-07,43.27000045776367,43.38999938964844,43.060001373291016,43.119998931884766,42.69466018676758,28401900
2021-06-08,42.86000061035156,43.2400016784668,42.43000030517578,42.880001068115234,42.457027435302734,41871400
2021-06-09,42.470001220703125,42.72999954223633,42.11000061035156,42.31999969482422,41.90255355834961,42366300
2021-06-10,42.7599983215332,42.959999084472656,41.619998931884766,41.689998626708984,41.27876663208008,40123600
2021-06-11,41.810001373291016,41.88999938964844,41.5099983215332,41.86000061035156,41.44709014892578,31203600
2021-06-14,41.849998474121094,41.90999984741211,41.060001373291016,41.36000061035156,40.952022552490234,36050700
2021-06-15,41.279998779296875,41.560001373291016,40.900001525878906,41.38999938964844,40.98172378540039,39247900
2021-06-16,41.279998779296875,41.9900016784668,40.66999816894531,41.619998931884766,41.20945739746094,63859100
2021-06-17,42.02000045776367,42.099998474121094,39.720001220703125,39.79999923706055,39.40740966796875,80728200
2021-06-18,39.0099983215332,39.29999923706055,38.4900016784668,38.779998779296875,38.3974723815918,102774200
2021-06-21,39.119998931884766,39.779998779296875,39.029998779296875,39.75,39.357906341552734,48119400
2021-06-22,39.880001068115234,40.2599983215332,39.279998779296875,39.970001220703125,39.57573699951172,44113200
2021-06-23,40.15999984741211,40.41999816894531,40.06999969482422,40.20000076293945,39.803466796875,32039900
2021-06-24,40.439998626708984,41.0099983215332,40.18000030517578,40.83000183105469,40.42725372314453,37161800
2021-06-25,41.27000045776367,41.83000183105469,40.84000015258789,41.619998931884766,41.20945739746094,53178800
2021-06-28,41.459999084472656,41.58000183105469,41.099998474121094,41.560001373291016,41.15005111694336,34416500
2021-06-29,41.630001068115234,41.95000076293945,40.75,40.88999938964844,40.486656188964844,38519600
2021-06-30,40.7599983215332,41.36000061035156,40.720001220703125,41.22999954223633,40.82330322265625,29159800
2021-07-01,41.560001373291016,41.70000076293945,41.209999084472656,41.540000915527344,41.1302490234375,28045100
2021-07-02,41.369998931884766,41.470001220703125,41.099998474121094,41.150001525878906,40.74409484863281,28980800
2021-07-06,40.810001373291016,40.880001068115234,39.869998931884766,40.06999969482422,39.674747467041016,47578700
2021-07-07,39.56999969482422,40.0,39.36000061035156,39.75,39.357906341552734,43499900
2021-07-08,38.619998931884766,39.2400016784668,38.47999954223633,38.779998779296875,38.3974723815918,52793100
2021-07-09,39.650001525878906,40.2400016784668,39.400001525878906,40.040000915527344,39.64504623413086,43887200
2021-07-12,39.790000915527344,40.810001373291016,39.63999938964844,40.630001068115234,40.229225158691406,42624500
2021-07-13,40.47999954223633,40.47999954223633,39.58000183105469,39.86000061035156,39.466819763183594,54338100
2021-07-14,39.11000061035156,39.54999923706055,37.790000915527344,38.86000061035156,38.476680755615234,105651700
2021-07-15,38.38999938964844,39.33000183105469,38.31999969482422,38.83000183105469,38.44697952270508,54697300
2021-07-16,39.220001220703125,39.290000915527344,37.59000015258789,37.91999816894531,37.545955657958984,60469700
2021-07-19,36.75,37.25,36.5099983215332,36.93000030517578,36.56571960449219,83251500
2021-07-20,36.86000061035156,38.119998931884766,36.61000061035156,37.689998626708984,37.3182258605957,59462900
2021-07-21,38.04999923706055,38.77000045776367,37.97999954223633,38.459999084472656,38.08062744140625,49907400
2021-07-22,38.36000061035156,38.400001525878906,37.68000030517578,37.959999084472656,37.5855598449707,52715600
2021-07-23,38.20000076293945,38.27000045776367,37.560001373291016,37.70000076293945,37.328125,48659400
2021-07-26,37.65999984741211,38.2400016784668,37.65999984741211,38.130001068115234,37.753883361816406,32258000
2021-07-27,37.720001220703125,38.2400016784668,37.459999084472656,37.97999954223633,37.60536193847656,39121400
2021-07-28,38.189998626708984,38.5,37.75,38.130001068115234,37.753883361816406,43331100
2021-07-29,38.54999923706055,38.97999954223633,38.369998931884766,38.68000030517578,38.298458099365234,43039100
2021-07-30,38.5099983215332,38.83000183105469,38.04999923706055,38.36000061035156,37.98161315917969,46186000
2021-08-02,38.400001525878906,38.95000076293945,37.90999984741211,37.959999084472656,37.5855598449707,49894000
2021-08-03,38.060001373291016,38.630001068115234,37.54999923706055,38.54999923706055,38.169742584228516,39680600
2021-08-04,38.029998779296875,38.77000045776367,37.86000061035156,38.27000045776367,37.89250183105469,42289800
2021-08-05,38.56999969482422,39.060001373291016,38.54999923706055,39.02000045776367,38.63510513305664,34754500
2021-08-06,39.470001220703125,40.40999984741211,39.470001220703125,40.150001525878906,39.753963470458984,58000800
2021-08-09,40.04999923706055,40.959999084472656,39.79999923706055,40.66999816894531,40.268829345703125,56340100
2021-08-10,40.709999084472656,41.619998931884766,40.58000183105469,41.43000030517578,41.021331787109375,44987300
2021-08-11,41.599998474121094,42.189998626708984,41.47999954223633,41.95000076293945,41.53620147705078,58458200
2021-08-12,42.22999954223633,42.290000915527344,41.77000045776367,42.150001525878906,41.734230041503906,37400100
2021-08-13,42.09000015258789,42.22999954223633,41.43000030517578,41.630001068115234,41.2193603515625,41327800
2021-08-16,41.15999984741211,41.29999923706055,40.61000061035156,41.290000915527344,40.882713317871094,38599100
2021-08-17,41.04999923706055,41.56999969482422,40.619998931884766,41.09000015258789,40.68468475341797,43526900
2021-08-18,40.77000045776367,41.529998779296875,40.65999984741211,40.790000915527344,40.38764572143555,50342500
2021-08-19,40.119998931884766,40.66999816894531,40.0099983215332,40.189998626708984,39.79356002807617,51883900
2021-08-20,40.09000015258789,40.470001220703125,39.90999984741211,40.369998931884766,39.97178649902344,40406200
2021-08-23,40.630001068115234,41.099998474121094,40.599998474121094,40.90999984741211,40.50646209716797,35364500
2021-08-24,41.099998474121094,41.68000030517578,41.040000915527344,41.47999954223633,41.070838928222656,35579300
2021-08-25,41.65999984741211,42.45000076293945,41.540000915527344,42.150001525878906,41.734230041503906,51219900
2021-08-26,42.5,42.84000015258789,42.02000045776367,42.040000915527344,41.62531661987305,41184500
2021-08-27,42.119998931884766,42.650001525878906,41.939998626708984,42.4900016784668,42.07087707519531,46455500
2021-08-30,42.630001068115234,42.630001068115234,41.630001068115234,41.65999984741211,41.249061584472656,44855600
2021-08-31,41.66999816894531,42.06999969482422,41.36000061035156,41.75,41.338172912597656,54654600
2021-09-01,41.75,41.779998779296875,41.029998779296875,41.189998626708984,40.78369903564453,52361900
2021-09-02,41.11000061035156,41.4900016784668,40.63999938964844,41.02000045776367,40.823509216308594,44538900
2021-09-03,41.02000045776367,41.189998626708984,40.68000030517578,41.04999923706055,40.853363037109375,41812400
2021-09-07,41.25,41.849998474121094,41.18000030517578,41.31999969482422,41.1220703125,43748600
2021-09-08,41.08000183105469,41.4900016784668,40.68000030517578,40.779998779296875,40.58465576171875,36064400
2021-09-09,40.65999984741211,41.349998474121094,40.560001373291016,40.93000030517578,40.73394012451172,36266400
2021-09-10,41.220001220703125,41.349998474121094,40.2400016784668,40.27000045776367,40.07710266113281,40501500
2021-09-13,40.599998474121094,40.959999084472656,40.349998474121094,40.939998626708984,40.743892669677734,42036300
2021-09-14,41.130001068115234,41.310001373291016,39.65999984741211,39.84000015258789,39.64916229248047,53820400
2021-09-15,39.72999954223633,40.34000015258789,39.66999816894531,40.13999938964844,39.947723388671875,52358200
2021-09-16,40.47999954223633,40.810001373291016,40.20000076293945,40.45000076293945,40.25624084472656,42922000
2021-09-17,40.34000015258789,40.66999816894531,40.08000183105469,40.5,40.305999755859375,92746000
2021-09-20,39.380001068115234,39.459999084472656,38.36000061035156,39.11000061035156,38.92265701293945,67566200
2021-09-21,39.27000045776367,39.599998474121094,38.939998626708984,39.130001068115234,38.942562103271484,38271100
2021-09-22,39.75,40.52000045776367,39.75,40.13999938964844,39.947723388671875,46261400
2021-09-23,40.7599983215332,41.880001068115234,40.650001525878906,41.689998626708984,41.490299224853516,49779800
2021-09-24,41.720001220703125,42.34000015258789,41.650001525878906,42.13999938964844,41.93814468383789,39042300
2021-09-27,42.68000030517578,43.43000030517578,42.63999938964844,43.2599983215332,43.05277633666992,49755400
2021-09-28,43.43000030517578,44.040000915527344,43.060001373291016,43.15999984741211,42.9532585144043,60781200
2021-09-29,43.18000030517578,43.31999969482422,42.7400016784668,43.06999969482422,42.86368942260742,44260200
2021-09-30,43.349998474121094,43.349998474121094,42.22999954223633,42.45000076293945,42.24665832519531,47386400
2021-10-01,42.47999954223633,43.43000030517578,42.38999938964844,43.08000183105469,42.87364196777344,40987100
2021-10-04,43.11000061035156,44.06999969482422,43.06999969482422,43.34000015258789,43.13239669799805,48273400
2021-10-05,43.77000045776367,44.75,43.66999816894531,44.220001220703125,44.008182525634766,54070700
2021-10-06,43.849998474121094,44.290000915527344,43.54999923706055,44.2400016784668,44.0280876159668,47031700
2021-10-07,44.790000915527344,44.869998931884766,44.029998779296875,44.119998931884766,43.90865707397461,46258800
2021-10-08,44.06999969482422,44.810001373291016,43.91999816894531,44.34000015258789,44.12760543823242,39378800
2021-10-11,44.599998474121094,44.810001373291016,43.75,43.779998779296875,43.57028579711914,36283500
2021-10-12,43.66999816894531,44.0,43.27000045776367,43.540000915527344,43.33143997192383,36898300
2021-10-13,43.54999923706055,43.63999938964844,42.33000183105469,43.13999938964844,42.933353424072266,43908000
2021-10-14,44.369998931884766,45.099998474121094,43.47999954223633,45.06999969482422,44.85410690307617,82201000
2021-10-15,45.77000045776367,46.66999816894531,45.36000061035156,46.369998931884766,46.14788055419922,64248200
2021-10-18,46.290000915527344,46.88999938964844,46.029998779296875,46.279998779296875,46.058311462402344,49542500
2021-10-19,46.5,46.630001068115234,46.20000076293945,46.47999954223633,46.257354736328125,32515500
2021-10-20,46.4900016784668,47.2400016784668,46.04999923706055,47.09000015258789,46.86443328857422,40411000
2021-10-21,47.099998474121094,47.47999954223633,46.61000061035156,46.83000183105469,46.60567855834961,36848600
2021-10-22,46.9900016784668,47.619998931884766,46.9900016784668,47.56999969482422,47.342132568359375,36225600
2021-10-25,47.79999923706055,47.97999954223633,47.20000076293945,47.5099983215332,47.28242111206055,31679500
2021-10-26,47.65999984741211,48.43000030517578,47.439998626708984,47.959999084472656,47.730262756347656,35674800
2021-10-27,47.47999954223633,48.16999816894531,47.029998779296875,47.040000915527344,46.814674377441406,45790800
2021-10-28,47.59000015258789,48.0,47.29999923706055,47.779998779296875,47.55112838745117,37209600
2021-10-29,47.75,48.130001068115234,47.52000045776367,47.779998779296875,47.55112838745117,31754700
2021-11-01,48.099998474121094,48.16999816894531,47.279998779296875,47.849998474121094,47.620792388916016,36937200
2021-11-02,47.56999969482422,48.41999816894531,47.349998474121094,47.880001068115234,47.65065002441406,36283400
2021-11-03,47.79999923706055,48.689998626708984,47.61000061035156,48.369998931884766,48.138301849365234,42553000
2021-11-04,48.150001525878906,48.150001525878906,46.880001068115234,47.33000183105469,47.10328674316406,47646300
2021-11-05,47.599998474121094,47.81999969482422,46.81999969482422,46.970001220703125,46.74501037597656,38264600
2021-11-08,47.349998474121094,47.79999923706055,47.25,47.34000015258789,47.11323547363281,33815500
2021-11-09,46.650001525878906,47.36000061035156,46.40999984741211,46.880001068115234,46.65544128417969,36900300
2021-11-10,46.75,47.52000045776367,46.650001525878906,47.22999954223633,47.003761291503906,39385600
2021-11-11,47.310001373291016,47.88999938964844,47.0099983215332,47.4900016784668,47.26251983642578,31194800
2021-11-12,47.5099983215332,47.529998779296875,46.7599983215332,46.90999984741211,46.68529510498047,44252200
2021-11-15,47.2599983215332,47.38999938964844,46.900001525878906,47.04999923706055,46.824623107910156,35335500
2021-11-16,47.18000030517578,47.279998779296875,46.689998626708984,47.08000183105469,46.8544807434082,35120800
2021-11-17,47.08000183105469,47.20000076293945,46.45000076293945,46.5099983215332,46.287208557128906,32963700
2021-11-18,46.709999084472656,46.810001373291016,46.209999084472656,46.31999969482422,46.098121643066406,30639000
2021-11-19,45.70000076293945,45.77000045776367,44.83000183105469,45.400001525878906,45.18252944946289,48429500
2021-11-22,46.720001220703125,46.869998931884766,45.90999984741211,46.279998779296875,46.058311462402344,53697100
2021-11-23,46.869998931884766,47.650001525878906,46.66999816894531,47.5,47.27246856689453,49362900
2021-11-24,47.41999816894531,47.97999954223633,47.209999084472656,47.630001068115234,47.40184783935547,40060000
2021-11-26,45.52000045776367,46.040000915527344,44.75,45.7599983215332,45.540802001953125,55110100
2021-11-29,46.41999816894531,46.70000076293945,45.16999816894531,45.59000015258789,45.37161636352539,50231100
2021-11-30,44.7599983215332,45.220001220703125,44.36000061035156,44.470001220703125,44.25698471069336,77193600
2021-12-01,45.220001220703125,45.70000076293945,43.810001373291016,43.84000015258789,43.630001068115234,60601600
2021-12-02,44.33000183105469,45.5,44.0,44.88999938964844,44.88999938964844,57821400
2021-12-03,45.0,45.06999969482422,43.599998474121094,43.869998931884766,43.869998931884766,74585600