Volt/voltron/data/COP.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,40.7400016784668,41.36000061035156,40.15999984741211,40.279998779296875,38.59543228149414,5202600
2020-07-27,39.91999816894531,40.47999954223633,39.439998626708984,39.77000045776367,38.10676574707031,5312400
2020-07-28,39.56999969482422,39.959999084472656,38.79999923706055,38.959999084472656,37.33063888549805,6188300
2020-07-29,38.970001220703125,39.939998626708984,38.599998474121094,39.939998626708984,38.2696533203125,6305200
2020-07-30,38.119998931884766,38.470001220703125,35.900001525878906,37.63999938964844,36.06584167480469,13421000
2020-07-31,37.04999923706055,37.599998474121094,36.709999084472656,37.38999938964844,35.826297760009766,7719900
2020-08-03,37.27000045776367,37.38999938964844,36.689998626708984,36.709999084472656,35.17473220825195,8064700
2020-08-04,36.65999984741211,38.06999969482422,36.470001220703125,37.63999938964844,36.06584167480469,5808100
2020-08-05,38.5,38.689998626708984,37.709999084472656,38.02000045776367,36.42995834350586,7315000
2020-08-06,37.63999938964844,38.43000030517578,37.61000061035156,38.04999923706055,36.45869445800781,6588700
2020-08-07,37.869998931884766,38.38999938964844,37.349998474121094,38.29999923706055,36.6982421875,4445300
2020-08-10,38.5099983215332,39.66999816894531,38.45000076293945,39.63999938964844,37.982200622558594,5612600
2020-08-11,40.56999969482422,41.150001525878906,39.58000183105469,39.709999084472656,38.04927062988281,7975900
2020-08-12,40.369998931884766,41.68000030517578,40.25,41.65999984741211,39.917720794677734,11822500
2020-08-13,41.150001525878906,41.83000183105469,40.619998931884766,40.630001068115234,38.9307975769043,8286400
2020-08-14,40.220001220703125,41.0,39.959999084472656,40.81999969482422,39.112850189208984,3349800
2020-08-17,40.75,40.97999954223633,39.90999984741211,40.70000076293945,38.99787521362305,6089300
2020-08-18,40.619998931884766,41.33000183105469,40.130001068115234,40.33000183105469,38.643348693847656,5711500
2020-08-19,40.11000061035156,40.31999969482422,39.52000045776367,39.650001525878906,37.991783142089844,4526200
2020-08-20,39.060001373291016,39.310001373291016,38.72999954223633,38.77000045776367,37.14858627319336,3943200
2020-08-21,38.63999938964844,38.810001373291016,37.95000076293945,38.15999984741211,36.5640983581543,5034200
2020-08-24,38.34000015258789,39.560001373291016,38.09000015258789,38.869998931884766,37.24440383911133,5357400
2020-08-25,39.40999984741211,39.45000076293945,38.45000076293945,38.849998474121094,37.225242614746094,4160600
2020-08-26,38.83000183105469,38.959999084472656,37.52000045776367,37.560001373291016,35.989192962646484,6753300
2020-08-27,37.77000045776367,38.279998779296875,37.5,38.150001525878906,36.55451583862305,6231600
2020-08-28,38.33000183105469,38.459999084472656,37.880001068115234,38.380001068115234,36.774898529052734,5058100
2020-08-31,38.349998474121094,38.45000076293945,37.56999969482422,37.88999938964844,36.305389404296875,6165700
2020-09-01,37.41999816894531,37.599998474121094,36.619998931884766,37.15999984741211,35.60591506958008,6267700
2020-09-02,37.0,37.16999816894531,36.380001068115234,36.380001068115234,34.85853576660156,7441600
2020-09-03,36.029998779296875,36.869998931884766,35.84000015258789,35.9900016784668,34.48485565185547,8733400
2020-09-04,36.36000061035156,36.689998626708984,35.66999816894531,35.86000061035156,34.360286712646484,8285300
2020-09-08,35.29999923706055,35.29999923706055,33.7400016784668,34.060001373291016,32.635562896728516,9338600
2020-09-09,34.849998474121094,34.849998474121094,34.220001220703125,34.459999084472656,33.018836975097656,6440000
2020-09-10,34.43000030517578,34.52000045776367,32.86000061035156,32.91999816894531,31.543237686157227,8582800
2020-09-11,32.880001068115234,33.439998626708984,32.63999938964844,33.11000061035156,31.725296020507812,6769100
2020-09-14,33.2400016784668,33.869998931884766,33.0099983215332,33.52000045776367,32.11814880371094,5436000
2020-09-15,33.72999954223633,34.220001220703125,33.61000061035156,33.79999923706055,32.38644027709961,8333400
2020-09-16,34.119998931884766,35.529998779296875,33.650001525878906,35.08000183105469,33.612911224365234,9240700
2020-09-17,34.400001525878906,36.11000061035156,34.15999984741211,36.09000015258789,34.58066940307617,13147700
2020-09-18,35.79999923706055,36.45000076293945,35.400001525878906,35.869998931884766,34.369869232177734,12409800
2020-09-21,34.810001373291016,35.08000183105469,34.09000015258789,34.36000061035156,32.92301940917969,11316000
2020-09-22,34.34000015258789,34.810001373291016,34.0099983215332,34.29999923706055,32.86552429199219,7963000
2020-09-23,34.36000061035156,34.59000015258789,32.880001068115234,32.91999816894531,31.543237686157227,7714500
2020-09-24,32.810001373291016,34.2599983215332,32.459999084472656,33.599998474121094,32.194793701171875,7084000
2020-09-25,33.09000015258789,33.9900016784668,32.97999954223633,33.70000076293945,32.290618896484375,5240900
2020-09-28,34.34000015258789,34.7400016784668,33.619998931884766,33.709999084472656,32.300201416015625,8958400
2020-09-29,33.720001220703125,33.779998779296875,32.16999816894531,32.459999084472656,31.10247802734375,6662600
2020-09-30,32.72999954223633,33.290000915527344,32.54999923706055,32.84000015258789,31.466585159301758,8111700
2020-10-01,32.22999954223633,32.7400016784668,31.690000534057617,32.43000030517578,31.073734283447266,7929600
2020-10-02,31.579999923706055,33.290000915527344,31.450000762939453,33.06999969482422,31.686969757080078,7069100
2020-10-05,33.560001373291016,34.310001373291016,33.22999954223633,34.279998779296875,32.84636306762695,5652500
2020-10-06,34.880001068115234,35.08000183105469,33.119998931884766,33.29999923706055,31.907344818115234,6645600
2020-10-07,33.470001220703125,34.529998779296875,33.31999969482422,34.33000183105469,32.89427185058594,6633200
2020-10-08,34.5,35.619998931884766,34.29999923706055,35.529998779296875,34.04408645629883,6758800
2020-10-09,35.939998626708984,35.970001220703125,34.84000015258789,35.130001068115234,33.66081619262695,6382000
2020-10-12,35.06999969482422,35.84000015258789,34.72999954223633,35.59000015258789,34.1015739440918,7214600
2020-10-13,35.529998779296875,36.0,34.70000076293945,34.880001068115234,33.421268463134766,8121000
2020-10-14,34.040000915527344,35.529998779296875,34.040000915527344,34.529998779296875,33.08591079711914,9817400
2020-10-15,33.869998931884766,35.470001220703125,33.66999816894531,35.400001525878906,33.919525146484375,8633700
2020-10-16,34.810001373291016,34.970001220703125,33.75,33.77000045776367,32.75556945800781,8312900
2020-10-19,34.119998931884766,34.20000076293945,32.68000030517578,32.70000076293945,31.71771240234375,21684100
2020-10-20,32.90999984741211,33.04999923706055,32.06999969482422,32.58000183105469,31.601316452026367,19243000
2020-10-21,32.16999816894531,32.40999984741211,30.579999923706055,30.639999389648438,29.719594955444336,19210200
2020-10-22,30.6200008392334,31.969999313354492,30.469999313354492,31.90999984741211,30.951444625854492,15029400
2020-10-23,32.27000045776367,33.189998626708984,31.920000076293945,32.540000915527344,31.56252098083496,15335200
2020-10-26,31.760000228881836,31.93000030517578,30.079999923706055,30.31999969482422,29.409204483032227,11522800
2020-10-27,30.15999984741211,30.690000534057617,29.959999084472656,30.260000228881836,29.351009368896484,13017800
2020-10-28,29.360000610351562,29.809999465942383,28.549999237060547,28.790000915527344,27.925168991088867,15274500
2020-10-29,28.1200008392334,29.190000534057617,27.530000686645508,29.15999984741211,28.2840518951416,15560100
2020-10-30,28.93000030517578,28.969999313354492,27.6299991607666,28.6200008392334,27.76027488708496,15681700
2020-11-02,29.420000076293945,30.549999237060547,28.510000228881836,30.229999542236328,29.321908950805664,13762900
2020-11-03,30.719999313354492,30.739999771118164,29.139999389648438,29.309999465942383,28.429546356201172,12131300
2020-11-04,29.59000015258789,30.6200008392334,29.209999084472656,30.3799991607666,29.467403411865234,15178400
2020-11-05,30.100000381469727,30.90999984741211,30.040000915527344,30.1200008392334,29.2152156829834,10316600
2020-11-06,30.1299991607666,30.649999618530273,28.780000686645508,29.190000534057617,28.313152313232422,10484500
2020-11-09,33.15999984741211,34.83000183105469,32.869998931884766,33.380001068115234,32.37728500366211,17614500
2020-11-10,34.349998474121094,35.540000915527344,33.59000015258789,35.529998779296875,34.462703704833984,20650600
2020-11-11,35.959999084472656,36.20000076293945,35.060001373291016,35.279998779296875,34.22021484375,17225000
2020-11-12,34.599998474121094,35.209999084472656,33.599998474121094,34.0099983215332,32.98836135864258,10944500
2020-11-13,34.349998474121094,35.560001373291016,34.25,35.36000061035156,34.29780960083008,11997500
2020-11-16,36.95000076293945,38.130001068115234,36.400001525878906,38.08000183105469,36.936100006103516,18701200
2020-11-17,37.52000045776367,39.130001068115234,37.2400016784668,38.849998474121094,37.6829719543457,14466800
2020-11-18,38.959999084472656,40.869998931884766,38.650001525878906,39.18000030517578,38.003055572509766,23319600
2020-11-19,38.709999084472656,39.61000061035156,38.380001068115234,39.470001220703125,38.28434371948242,12504100
2020-11-20,39.310001373291016,39.93000030517578,39.13999938964844,39.650001525878906,38.45893859863281,12037800
2020-11-23,40.36000061035156,42.84000015258789,40.27000045776367,42.709999084472656,41.42702102661133,14643900
2020-11-24,44.08000183105469,45.36000061035156,43.779998779296875,44.40999984741211,43.075950622558594,15439200
2020-11-25,44.0,44.439998626708984,43.36000061035156,43.630001068115234,42.31938552856445,15644800
2020-11-27,43.400001525878906,43.90999984741211,42.400001525878906,42.779998779296875,41.49491500854492,4694000
2020-11-30,41.93000030517578,42.040000915527344,39.540000915527344,39.560001373291016,38.37164306640625,20248600
2020-12-01,40.900001525878906,40.95000076293945,39.220001220703125,39.27000045776367,38.090354919433594,12424900
2020-12-02,39.18000030517578,40.970001220703125,38.83000183105469,39.970001220703125,38.76932907104492,12460200
2020-12-03,40.04999923706055,42.150001525878906,39.630001068115234,41.20000076293945,39.962379455566406,16215400
2020-12-04,42.290000915527344,44.349998474121094,42.11000061035156,44.27000045776367,42.94015884399414,12730500
2020-12-07,43.349998474121094,43.439998626708984,42.52000045776367,42.81999969482422,41.533714294433594,10586100
2020-12-08,42.0,43.439998626708984,41.70000076293945,42.68000030517578,41.397918701171875,10575500
2020-12-09,43.279998779296875,43.5,41.720001220703125,42.70000076293945,41.417320251464844,10773100
2020-12-10,42.61000061035156,44.220001220703125,42.45000076293945,44.0,42.67826843261719,14997800
2020-12-11,43.5099983215332,43.81999969482422,43.16999816894531,43.47999954223633,42.17388916015625,14242300
2020-12-14,44.08000183105469,44.25,42.2599983215332,42.31999969482422,41.048736572265625,17094500
2020-12-15,42.65999984741211,42.97999954223633,41.709999084472656,42.79999923706055,41.51431655883789,9853600
2020-12-16,42.849998474121094,42.939998626708984,42.130001068115234,42.31999969482422,41.048736572265625,9311000
2020-12-17,42.77000045776367,42.77000045776367,41.619998931884766,41.970001220703125,40.70924758911133,9294200
2020-12-18,41.9900016784668,42.20000076293945,40.72999954223633,40.97999954223633,39.74898910522461,20819300
2020-12-21,39.40999984741211,40.91999816894531,38.93000030517578,40.2400016784668,39.03121566772461,10998100
2020-12-22,40.20000076293945,40.279998779296875,38.880001068115234,39.029998779296875,37.85756301879883,9189600
2020-12-23,39.40999984741211,40.709999084472656,39.33000183105469,40.08000183105469,38.87602233886719,6137600
2020-12-24,40.0099983215332,40.0099983215332,38.959999084472656,39.4900016784668,38.303749084472656,3530300
2020-12-28,39.560001373291016,40.470001220703125,39.099998474121094,39.29999923706055,38.11945724487305,6178200
2020-12-29,39.36000061035156,39.939998626708984,38.77000045776367,39.06999969482422,37.8963623046875,7003100
2020-12-30,38.9900016784668,40.040000915527344,38.810001373291016,40.0099983215332,38.80812454223633,6268900
2020-12-31,39.90999984741211,40.290000915527344,39.61000061035156,39.9900016784668,38.78873062133789,7612500
2021-01-04,40.5,40.650001525878906,39.18000030517578,39.56999969482422,38.38134002685547,8597600
2021-01-05,40.2400016784668,42.869998931884766,40.0,41.84000015258789,40.583152770996094,12393600
2021-01-06,42.529998779296875,43.95000076293945,41.91999816894531,43.5099983215332,42.20298767089844,11035300
2021-01-07,44.04999923706055,44.9900016784668,43.599998474121094,44.70000076293945,43.357242584228516,9648200
2021-01-08,45.0,45.47999954223633,44.189998626708984,44.70000076293945,43.357242584228516,9448700
2021-01-11,44.099998474121094,45.709999084472656,43.310001373291016,45.36000061035156,43.99741744995117,10839600
2021-01-12,46.02000045776367,47.66999816894531,45.720001220703125,47.41999816894531,45.99552917480469,13013700
2021-01-13,47.349998474121094,47.470001220703125,46.599998474121094,47.029998779296875,45.61724853515625,11839900
2021-01-14,47.41999816894531,48.290000915527344,46.77000045776367,47.869998931884766,46.43201446533203,12857900
2021-01-15,47.279998779296875,47.279998779296875,44.529998779296875,45.119998931884766,43.764625549316406,30004600
2021-01-19,45.150001525878906,46.150001525878906,44.86000061035156,46.0,44.618186950683594,14498800
2021-01-20,46.369998931884766,46.4900016784668,45.29999923706055,45.36000061035156,43.99741744995117,21178000
2021-01-21,45.40999984741211,45.70000076293945,42.70000076293945,43.189998626708984,41.892601013183594,16897000
2021-01-22,42.060001373291016,42.97999954223633,41.75,42.689998626708984,41.407623291015625,9535400
2021-01-25,42.130001068115234,42.630001068115234,41.2400016784668,42.58000183105469,41.300926208496094,10739700
2021-01-26,43.06999969482422,43.70000076293945,41.61000061035156,41.68000030517578,40.42795944213867,7616300
2021-01-27,40.97999954223633,42.09000015258789,40.209999084472656,40.650001525878906,39.42890167236328,8841600
2021-01-28,41.11000061035156,41.63999938964844,40.380001068115234,41.11000061035156,39.87508010864258,10283300
2021-01-29,40.61000061035156,41.459999084472656,39.97999954223633,40.029998779296875,38.8275260925293,11660400
2021-02-01,40.43000030517578,40.97999954223633,39.70000076293945,40.709999084472656,39.48709487915039,9229400
2021-02-02,41.54999923706055,42.29999923706055,40.900001525878906,40.970001220703125,39.739288330078125,8834000
2021-02-03,41.25,43.630001068115234,41.0099983215332,43.209999084472656,41.9119987487793,11133600
2021-02-04,43.61000061035156,44.02000045776367,42.59000015258789,44.0099983215332,42.687965393066406,11372300
2021-02-05,44.88999938964844,44.91999816894531,44.09000015258789,44.41999816894531,43.08564758300781,9543400
2021-02-08,45.25,47.22999954223633,45.099998474121094,46.779998779296875,45.374755859375,12181600
2021-02-09,46.220001220703125,47.439998626708984,45.86000061035156,46.880001068115234,45.47175216674805,8990300
2021-02-10,47.189998626708984,48.0,46.40999984741211,47.25,45.83063888549805,10853200
2021-02-11,46.5,46.52000045776367,45.209999084472656,46.439998626708984,45.45866775512695,8939100
2021-02-12,46.11000061035156,47.220001220703125,45.95000076293945,47.15999984741211,46.163455963134766,8805400
2021-02-16,48.0,49.22999954223633,47.81999969482422,48.849998474121094,47.817745208740234,11066700
2021-02-17,49.189998626708984,49.47999954223633,48.2599983215332,49.36000061035156,48.31696701049805,9055700
2021-02-18,49.0,49.130001068115234,47.630001068115234,47.689998626708984,46.682254791259766,8382200
2021-02-19,47.650001525878906,48.56999969482422,47.5099983215332,48.41999816894531,47.396827697753906,8502500
2021-02-22,49.16999816894531,51.68000030517578,48.810001373291016,50.880001068115234,49.80485153198242,12331000
2021-02-23,52.0,52.5,49.65999984741211,52.099998474121094,50.99906921386719,10796500
2021-02-24,52.0,54.88999938964844,51.459999084472656,54.66999816894531,53.5147590637207,12286600
2021-02-25,54.970001220703125,55.5099983215332,52.02000045776367,53.029998779296875,51.90941619873047,12864500
2021-02-26,52.599998474121094,52.86000061035156,50.86000061035156,52.0099983215332,50.91096878051758,13234100
2021-03-01,53.470001220703125,53.959999084472656,52.16999816894531,52.61000061035156,51.498291015625,7182500
2021-03-02,52.5099983215332,53.290000915527344,52.2400016784668,52.279998779296875,51.175262451171875,7741100
2021-03-03,52.65999984741211,54.7599983215332,52.54999923706055,53.65999984741211,52.52610397338867,8007500
2021-03-04,53.959999084472656,56.9900016784668,53.68000030517578,55.619998931884766,54.44468688964844,15181000
2021-03-05,58.0,59.4900016784668,57.11000061035156,58.34000015258789,57.107208251953125,18699600
2021-03-08,58.77000045776367,59.939998626708984,57.689998626708984,58.779998779296875,57.53791427612305,11283400
2021-03-09,58.630001068115234,59.599998474121094,57.45000076293945,57.900001525878906,56.67650604248047,10193200
2021-03-10,57.86000061035156,59.77000045776367,57.380001068115234,59.41999816894531,58.16438674926758,12002400
2021-03-11,59.5099983215332,61.13999938964844,59.400001525878906,59.83000183105469,58.56572723388672,9328100
2021-03-12,60.2400016784668,60.470001220703125,58.97999954223633,59.189998626708984,57.93925094604492,6758400
2021-03-15,57.88999938964844,58.56999969482422,56.970001220703125,58.15999984741211,56.93101501464844,9825200
2021-03-16,57.08000183105469,57.400001525878906,55.970001220703125,56.58000183105469,55.384403228759766,9399900
2021-03-17,56.31999969482422,57.130001068115234,55.52000045776367,56.83000183105469,55.62912368774414,9461700
2021-03-18,56.40999984741211,56.58000183105469,53.11000061035156,53.380001068115234,52.25202178955078,12297200
2021-03-19,53.290000915527344,54.119998931884766,52.349998474121094,52.599998474121094,51.48850631713867,26925500
2021-03-22,52.86000061035156,53.0099983215332,52.040000915527344,52.2400016784668,51.13611602783203,11003000
2021-03-23,51.119998931884766,52.779998779296875,50.529998779296875,51.709999084472656,50.6173095703125,11853800
2021-03-24,52.7599983215332,53.95000076293945,52.68000030517578,53.209999084472656,52.085609436035156,9671100
2021-03-25,52.060001373291016,53.79999923706055,51.56999969482422,53.56999969482422,52.43800354003906,9275200
2021-03-26,54.65999984741211,55.119998931884766,54.029998779296875,55.040000915527344,53.8769416809082,8723100
2021-03-29,54.5,54.52000045776367,53.119998931884766,53.84000015258789,52.702301025390625,7901000
2021-03-30,53.20000076293945,54.15999984741211,53.040000915527344,53.43000030517578,52.30096435546875,7910200
2021-03-31,53.310001373291016,53.689998626708984,52.650001525878906,52.970001220703125,51.850685119628906,9293100
2021-04-01,53.119998931884766,54.040000915527344,52.529998779296875,54.02000045776367,52.87849807739258,10165000
2021-04-05,53.90999984741211,53.90999984741211,51.95000076293945,52.209999084472656,51.10674285888672,10460000
2021-04-06,52.619998931884766,53.65999984741211,52.40999984741211,52.58000183105469,51.468929290771484,6253600
2021-04-07,52.790000915527344,53.15999984741211,52.13999938964844,52.380001068115234,51.27315139770508,12408400
2021-04-08,51.619998931884766,51.81999969482422,51.040000915527344,51.2400016784668,50.15724182128906,10040800
2021-04-09,51.369998931884766,51.9900016784668,50.91999816894531,51.22999954223633,50.14745330810547,6665300
2021-04-12,51.75,52.2400016784668,50.81999969482422,50.86000061035156,49.785274505615234,8564000
2021-04-13,50.47999954223633,51.33000183105469,50.38999938964844,50.790000915527344,49.71675109863281,6980000
2021-04-14,51.380001068115234,53.560001373291016,51.380001068115234,52.689998626708984,51.576602935791016,8342200
2021-04-15,52.70000076293945,52.810001373291016,51.77000045776367,51.900001525878906,50.80329895019531,6763700
2021-04-16,52.2400016784668,52.29999923706055,51.040000915527344,51.09000015258789,50.010414123535156,7665500
2021-04-19,51.290000915527344,51.72999954223633,50.58000183105469,50.88999938964844,49.81463623046875,6587700
2021-04-20,50.5,50.63999938964844,48.41999816894531,48.650001525878906,47.62197494506836,11928600
2021-04-21,48.029998779296875,50.130001068115234,47.849998474121094,50.040000915527344,48.982601165771484,7718900
2021-04-22,50.040000915527344,50.08000183105469,49.189998626708984,49.459999084472656,48.414852142333984,6582700
2021-04-23,49.43000030517578,50.0,49.15999984741211,49.720001220703125,48.66936111450195,5670100
2021-04-26,49.63999938964844,50.91999816894531,49.599998474121094,50.25,49.18815994262695,6642400
2021-04-27,50.439998626708984,51.689998626708984,50.2599983215332,51.29999923706055,50.215972900390625,8309600
2021-04-28,51.70000076293945,53.349998474121094,51.66999816894531,53.040000915527344,51.91920471191406,8897100
2021-04-29,54.0,54.5,52.849998474121094,53.130001068115234,52.00730514526367,9446900
2021-04-30,52.18000030517578,53.0099983215332,50.970001220703125,51.13999938964844,50.05935287475586,9448200
2021-05-03,51.91999816894531,52.93000030517578,51.560001373291016,52.7400016784668,51.625545501708984,9325100
2021-05-04,51.72999954223633,53.029998779296875,51.63999938964844,52.56999969482422,51.459136962890625,12834300
2021-05-05,54.349998474121094,55.66999816894531,53.220001220703125,55.439998626708984,54.26849365234375,12715300
2021-05-06,55.5,55.720001220703125,53.689998626708984,55.70000076293945,54.52299499511719,9648200
2021-05-07,55.06999969482422,57.34000015258789,54.81999969482422,57.099998474121094,55.89341354370117,9645500
2021-05-10,58.209999084472656,59.34000015258789,56.959999084472656,57.0,55.795528411865234,8801700
2021-05-11,55.790000915527344,56.720001220703125,55.150001525878906,55.720001220703125,54.54257583618164,9741400
2021-05-12,56.11000061035156,57.709999084472656,55.459999084472656,55.689998626708984,54.513206481933594,7925100
2021-05-13,54.61000061035156,55.43000030517578,53.56999969482422,54.2400016784668,53.506996154785156,7581500
2021-05-14,55.040000915527344,56.650001525878906,55.029998779296875,56.52000045776367,55.75617980957031,6419900
2021-05-17,56.06999969482422,58.33000183105469,56.06999969482422,58.29999923706055,57.512123107910156,11441900
2021-05-18,58.27000045776367,58.63999938964844,56.959999084472656,57.290000915527344,56.515777587890625,10322000
2021-05-19,55.939998626708984,56.529998779296875,54.81999969482422,55.58000183105469,54.82888412475586,9406200
2021-05-20,55.650001525878906,55.65999984741211,54.630001068115234,55.38999938964844,54.641448974609375,8798800
2021-05-21,56.060001373291016,56.43000030517578,55.56999969482422,55.650001525878906,54.8979377746582,6032300
2021-05-24,56.119998931884766,56.2599983215332,55.2599983215332,56.099998474121094,55.341854095458984,6372800
2021-05-25,56.0,56.380001068115234,54.77000045776367,54.880001068115234,54.13834762573242,8090600
2021-05-26,55.06999969482422,55.560001373291016,54.66999816894531,55.41999816894531,54.671043395996094,6716000
2021-05-27,55.72999954223633,56.31999969482422,55.119998931884766,55.529998779296875,54.77956008911133,7484100
2021-05-28,55.79999923706055,55.95000076293945,55.31999969482422,55.7400016784668,54.986724853515625,5745400
2021-06-01,57.08000183105469,58.47999954223633,57.04999923706055,58.27000045776367,57.4825325012207,9943600
2021-06-02,58.65999984741211,59.40999984741211,57.7400016784668,58.9900016784668,58.19280242919922,6103300
2021-06-03,58.720001220703125,60.0,58.560001373291016,59.470001220703125,58.666316986083984,8280800
2021-06-04,59.81999969482422,60.130001068115234,58.900001525878906,59.849998474121094,59.041175842285156,6504800
2021-06-07,59.810001373291016,60.529998779296875,59.59000015258789,59.810001373291016,59.0017204284668,5405100
2021-06-08,59.43000030517578,60.619998931884766,58.630001068115234,60.470001220703125,59.65279769897461,7345200
2021-06-09,60.630001068115234,60.880001068115234,59.58000183105469,59.68000030517578,58.873477935791016,7026300
2021-06-10,61.0099983215332,61.279998779296875,59.279998779296875,60.16999816894531,59.356849670410156,9396000
2021-06-11,60.5,60.93000030517578,59.79999923706055,59.970001220703125,59.1595573425293,8117000
2021-06-14,60.650001525878906,61.06999969482422,59.849998474121094,60.310001373291016,59.494964599609375,7744300
2021-06-15,60.70000076293945,61.560001373291016,60.470001220703125,61.16999816894531,60.34333801269531,7835700
2021-06-16,61.09000015258789,61.779998779296875,60.560001373291016,61.130001068115234,60.30388259887695,9745800
2021-06-17,60.900001525878906,61.56999969482422,58.54999923706055,59.0099983215332,58.212528228759766,13667200
2021-06-18,57.880001068115234,59.209999084472656,57.47999954223633,57.529998779296875,56.75252914428711,18583800
2021-06-21,58.22999954223633,60.529998779296875,58.209999084472656,60.45000076293945,59.6330680847168,8234300
2021-06-22,60.150001525878906,61.119998931884766,59.63999938964844,60.790000915527344,59.968475341796875,6745100
2021-06-23,61.099998474121094,62.349998474121094,60.75,60.7599983215332,59.938880920410156,8184000
2021-06-24,60.970001220703125,61.5099983215332,60.31999969482422,61.38999938964844,60.560367584228516,6424400
2021-06-25,61.70000076293945,61.75,61.02000045776367,61.310001373291016,60.481449127197266,8099200
2021-06-28,61.119998931884766,61.16999816894531,59.369998931884766,59.59000015258789,58.784690856933594,7647300
2021-06-29,60.099998474121094,60.20000076293945,58.84000015258789,59.04999923706055,58.25198745727539,6437000
2021-06-30,60.47999954223633,60.95000076293945,59.810001373291016,60.900001525878906,60.076988220214844,9309600
2021-07-01,62.689998626708984,63.56999969482422,62.349998474121094,62.880001068115234,62.03023147583008,11637200
2021-07-02,62.459999084472656,63.16999816894531,61.59000015258789,62.75,61.90198516845703,7635000
2021-07-06,62.779998779296875,62.88999938964844,60.209999084472656,60.279998779296875,59.465362548828125,11699400
2021-07-07,60.0,60.779998779296875,58.630001068115234,59.0099983215332,58.212528228759766,8239600
2021-07-08,58.25,59.63999938964844,57.9900016784668,59.209999084472656,58.409828186035156,10551500
2021-07-09,59.75,60.459999084472656,59.34000015258789,60.130001068115234,59.3173942565918,6973700
2021-07-12,58.90999984741211,60.439998626708984,58.72999954223633,59.79999923706055,58.991851806640625,6063100
2021-07-13,59.4900016784668,59.9900016784668,58.79999923706055,59.459999084472656,58.65644454956055,6510400
2021-07-14,59.88999938964844,60.61000061035156,57.34000015258789,57.66999816894531,56.8906364440918,8489600
2021-07-15,57.0,58.220001220703125,56.790000915527344,57.08000183105469,56.308616638183594,8723300
2021-07-16,57.70000076293945,57.900001525878906,55.310001373291016,55.5,54.749961853027344,8805300
2021-07-19,53.43000030517578,54.29999923706055,52.81999969482422,53.70000076293945,52.97429275512695,13342100
2021-07-20,53.5,55.25,53.279998779296875,54.470001220703125,53.73388671875,9358200
2021-07-21,55.72999954223633,57.41999816894531,55.61000061035156,57.02000045776367,56.24942398071289,9378000
2021-07-22,57.02000045776367,57.209999084472656,56.18000030517578,56.66999816894531,55.904151916503906,6765500
2021-07-23,56.0,56.279998779296875,54.7400016784668,55.34000015258789,55.00952911376953,10623800
2021-07-26,55.709999084472656,57.349998474121094,55.56999969482422,56.869998931884766,56.530391693115234,8756300
2021-07-27,56.15999984741211,56.619998931884766,55.34000015258789,56.33000183105469,55.99361801147461,7363600
2021-07-28,56.47999954223633,57.150001525878906,55.810001373291016,56.720001220703125,56.38128662109375,6167200
2021-07-29,57.41999816894531,57.84000015258789,56.86000061035156,57.08000183105469,56.739139556884766,6306400
2021-07-30,56.7599983215332,56.900001525878906,55.720001220703125,56.060001373291016,55.7252311706543,8659700
2021-08-02,56.529998779296875,57.7599983215332,55.33000183105469,55.380001068115234,55.04928970336914,8469500
2021-08-03,55.09000015258789,56.77000045776367,54.5099983215332,56.63999938964844,56.30176544189453,9888200
2021-08-04,55.33000183105469,56.5,54.90999984741211,54.93000030517578,54.60197830200195,7629600
2021-08-05,55.459999084472656,56.619998931884766,55.04999923706055,55.95000076293945,55.61588668823242,6573100
2021-08-06,56.59000015258789,57.16999816894531,56.099998474121094,56.5,56.162601470947266,5038900
2021-08-09,55.66999816894531,56.16999816894531,55.22999954223633,55.45000076293945,55.11886978149414,5410600
2021-08-10,55.849998474121094,56.779998779296875,55.7599983215332,56.47999954223633,56.14271926879883,6781800
2021-08-11,56.380001068115234,57.36000061035156,55.95000076293945,57.189998626708984,56.848480224609375,6071800
2021-08-12,57.13999938964844,57.58000183105469,56.529998779296875,57.040000915527344,56.69937515258789,4729200
2021-08-13,56.95000076293945,57.22999954223633,55.849998474121094,55.970001220703125,55.635765075683594,7397900
2021-08-16,55.220001220703125,55.58000183105469,54.599998474121094,54.810001373291016,54.48269271850586,7464600
2021-08-17,54.40999984741211,55.439998626708984,54.25,54.52000045776367,54.19442367553711,6497900
2021-08-18,54.380001068115234,55.060001373291016,53.459999084472656,53.529998779296875,53.21033477783203,6647700
2021-08-19,52.66999816894531,52.97999954223633,51.40999984741211,52.439998626708984,52.1268424987793,11306400
2021-08-20,51.869998931884766,52.9900016784668,51.59000015258789,52.77000045776367,52.45487594604492,7068200
2021-08-23,54.150001525878906,55.130001068115234,54.02000045776367,54.790000915527344,54.46281433105469,8022200
2021-08-24,55.18000030517578,55.689998626708984,54.63999938964844,55.40999984741211,55.07910919189453,6245500
2021-08-25,55.45000076293945,56.38999938964844,55.04999923706055,56.02000045776367,55.68546676635742,6125200
2021-08-26,55.75,56.09000015258789,54.959999084472656,55.130001068115234,54.80078125,5209000
2021-08-27,55.790000915527344,57.119998931884766,55.52000045776367,56.7400016784668,56.40116882324219,6549100
2021-08-30,56.97999954223633,57.13999938964844,56.18000030517578,56.20000076293945,55.8643913269043,4838600
2021-08-31,55.75,56.33000183105469,55.29999923706055,55.529998779296875,55.19839096069336,10500500
2021-09-01,55.560001373291016,55.91999816894531,54.41999816894531,54.650001525878906,54.32365036010742,9319800
2021-09-02,55.2599983215332,56.97999954223633,55.209999084472656,56.599998474121094,56.262001037597656,6696600
2021-09-03,56.34000015258789,56.95000076293945,55.939998626708984,56.2400016784668,55.90415573120117,7954200
2021-09-07,55.88999938964844,56.47999954223633,55.31999969482422,55.97999954223633,55.64570617675781,6632600
2021-09-08,56.31999969482422,56.61000061035156,55.189998626708984,55.279998779296875,54.949886322021484,5228900
2021-09-09,55.150001525878906,56.540000915527344,54.83000183105469,55.58000183105469,55.24809646606445,6285800
2021-09-10,56.61000061035156,56.7400016784668,55.459999084472656,55.72999954223633,55.39719772338867,5055200
2021-09-13,56.56999969482422,58.08000183105469,56.56999969482422,57.59000015258789,57.246089935302734,8456500
2021-09-14,58.220001220703125,58.290000915527344,56.61000061035156,56.939998626708984,56.599971771240234,7880700
2021-09-15,58.09000015258789,59.459999084472656,58.060001373291016,59.31999969482422,58.96575927734375,10766000
2021-09-16,59.279998779296875,59.65999984741211,58.7599983215332,59.22999954223633,58.87629699707031,8773100
2021-09-17,59.06999969482422,59.90999984741211,58.779998779296875,58.91999816894531,58.568145751953125,13741300
2021-09-20,57.4900016784668,58.0099983215332,56.29999923706055,57.06999969482422,56.72919464111328,10001800
2021-09-21,58.470001220703125,59.83000183105469,57.720001220703125,59.33000183105469,58.975704193115234,13923100
2021-09-22,60.209999084472656,62.88999938964844,60.209999084472656,62.2599983215332,61.88820266723633,15753000
2021-09-23,62.25,64.12000274658203,62.25,63.709999084472656,63.32954406738281,11886800
2021-09-24,63.790000915527344,65.69000244140625,63.540000915527344,65.0199966430664,64.63172149658203,11128300
2021-09-27,66.69999694824219,66.94999694824219,65.80000305175781,66.70999908447266,66.31163024902344,13508700
2021-09-28,67.55000305175781,68.63999938964844,67.16999816894531,67.80000305175781,67.39512634277344,14995200
2021-09-29,67.62999725341797,68.4800033569336,66.61000061035156,68.04000091552734,67.6336898803711,10563700
2021-09-30,68.22000122070312,68.88999938964844,67.72000122070312,67.7699966430664,67.36529541015625,15845900
2021-10-01,68.37999725341797,70.33000183105469,68.30999755859375,70.0999984741211,69.68138122558594,13482300
2021-10-04,70.8499984741211,72.61000061035156,70.62999725341797,71.48999786376953,71.06307983398438,12423500
2021-10-05,72.0999984741211,72.86000061035156,70.70999908447266,71.7300033569336,71.3016586303711,11270100
2021-10-06,70.4000015258789,72.11000061035156,69.79000091552734,71.80999755859375,71.38117218017578,10613500
2021-10-07,72.01000213623047,72.12999725341797,70.61000061035156,71.51000213623047,71.08296966552734,11521300
2021-10-08,72.19000244140625,75.0999984741211,72.19000244140625,74.91999816894531,74.47260284423828,12308500
2021-10-11,75.12999725341797,75.5199966430664,73.75,73.97000122070312,73.52827453613281,9585200
2021-10-12,74.13999938964844,74.61000061035156,73.0199966430664,73.41000366210938,72.97162628173828,7635600
2021-10-13,72.44999694824219,73.76000213623047,71.45999908447266,73.2300033569336,72.7927017211914,8517500
2021-10-14,74.29000091552734,74.61000061035156,72.83999633789062,73.8499984741211,73.40898895263672,8152600
2021-10-15,74.62999725341797,74.93000030517578,74.12999725341797,74.13999938964844,73.69725799560547,6944100
2021-10-18,74.7699966430664,75.75,74.12999725341797,74.5,74.05510711669922,9917700
2021-10-19,74.83999633789062,75.8499984741211,74.37999725341797,75.31999969482422,74.8702163696289,6589400
2021-10-20,74.72000122070312,76.0999984741211,74.54000091552734,76.0199966430664,75.56603240966797,5506000
2021-10-21,75.6500015258789,75.6500015258789,74.11000061035156,74.58999633789062,74.14456939697266,5836300
2021-10-22,75.12000274658203,76.08000183105469,74.98999786376953,75.72000122070312,75.26782989501953,7170200
2021-10-25,76.55999755859375,77.9800033569336,76.19999694824219,76.5199966430664,76.06304168701172,7471200
2021-10-26,76.69000244140625,77.62999725341797,76.47000122070312,77.02999877929688,76.56999969482422,5898200
2021-10-27,75.55999755859375,76.66000366210938,74.25,74.43000030517578,74.43000030517578,9025600
2021-10-28,74.37000274658203,75.33999633789062,74.12000274658203,75.1500015258789,75.1500015258789,5195900
2021-10-29,74.43000030517578,75.30000305175781,73.97000122070312,74.48999786376953,74.48999786376953,8078200
2021-11-01,74.94999694824219,75.41000366210938,74.41999816894531,74.58999633789062,74.58999633789062,11944600
2021-11-02,74.54000091552734,75.25,72.80999755859375,73.02999877929688,73.02999877929688,10891900
2021-11-03,72.6500015258789,73.69000244140625,72.25,72.73999786376953,72.73999786376953,9311800
2021-11-04,74.0,74.77999877929688,72.87000274658203,73.30999755859375,73.30999755859375,8573500
2021-11-05,74.55999755859375,75.80999755859375,73.91999816894531,75.44999694824219,75.44999694824219,6987600
2021-11-08,75.66999816894531,77.1500015258789,75.45999908447266,75.93000030517578,75.93000030517578,6957700
2021-11-09,75.80999755859375,75.98999786376953,74.72000122070312,75.75,75.75,6049800
2021-11-10,74.5,74.97000122070312,72.93000030517578,73.0,73.0,7484700
2021-11-11,73.30000305175781,73.66000366210938,71.98999786376953,72.13999938964844,72.13999938964844,7784500
2021-11-12,71.58999633789062,72.54000091552734,71.5,72.36000061035156,72.36000061035156,5329000
2021-11-15,72.2300033569336,73.38999938964844,71.73999786376953,72.72000122070312,72.72000122070312,6181400
2021-11-16,73.0,73.80999755859375,72.56999969482422,72.63999938964844,72.63999938964844,7451100
2021-11-17,72.12000274658203,73.93000030517578,71.7300033569336,71.97000122070312,71.97000122070312,7628600
2021-11-18,72.12000274658203,73.20999908447266,71.61000061035156,72.72000122070312,72.72000122070312,6548800
2021-11-19,70.91999816894531,71.30000305175781,69.41000366210938,69.61000061035156,69.61000061035156,8817100
2021-11-22,69.63999938964844,72.83000183105469,69.61000061035156,71.88999938964844,71.88999938964844,7445600
2021-11-23,72.91000366210938,74.72000122070312,72.83999633789062,73.77999877929688,73.77999877929688,9107200
2021-11-24,73.2300033569336,75.48999786376953,73.19999694824219,74.83000183105469,74.83000183105469,7215800
2021-11-26,70.52999877929688,71.62000274658203,69.33999633789062,71.4800033569336,71.4800033569336,10258700
2021-11-29,73.4800033569336,74.69999694824219,71.94999694824219,72.1500015258789,72.1500015258789,9191600
2021-11-30,70.69000244140625,72.23999786376953,70.01000213623047,70.12999725341797,70.12999725341797,15723700
2021-12-01,72.01000213623047,72.18000030517578,69.1500015258789,69.19999694824219,69.19999694824219,10070500
2021-12-02,69.19000244140625,71.6500015258789,68.23999786376953,71.26000213623047,71.26000213623047,8410900
2021-12-03,72.16999816894531,72.94000244140625,70.18000030517578,71.11000061035156,71.11000061035156,6995700