Volt/voltron/data/CTVA.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,28.739999771118164,28.809999465942383,28.309999465942383,28.520000457763672,27.948381423950195,1877400
2020-07-27,28.559999465942383,29.0,28.479999542236328,28.809999465942383,28.232566833496094,2683100
2020-07-28,28.65999984741211,28.760000228881836,28.1299991607666,28.190000534057617,27.6249942779541,3500600
2020-07-29,28.1299991607666,28.829999923706055,28.1299991607666,28.809999465942383,28.232566833496094,2840200
2020-07-30,28.219999313354492,28.530000686645508,27.790000915527344,28.479999542236328,27.909181594848633,3311900
2020-07-31,28.399999618530273,28.700000762939453,28.020000457763672,28.559999465942383,27.987579345703125,7305100
2020-08-03,28.780000686645508,28.899999618530273,28.469999313354492,28.520000457763672,27.948381423950195,3600600
2020-08-04,28.5,28.99799919128418,28.43000030517578,28.709999084472656,28.134571075439453,4663400
2020-08-05,29.0,29.139999389648438,28.549999237060547,28.549999237060547,27.9777774810791,5502300
2020-08-06,26.8799991607666,27.25,25.219999313354492,25.420000076293945,24.91051483154297,11668200
2020-08-07,25.34000015258789,25.5,24.829999923706055,25.31999969482422,24.812519073486328,7460000
2020-08-10,25.040000915527344,25.6299991607666,24.979999542236328,25.420000076293945,24.91051483154297,8355800
2020-08-11,25.889999389648438,27.030000686645508,25.7450008392334,26.780000686645508,26.243257522583008,8120000
2020-08-12,27.200000762939453,27.299999237060547,26.1299991607666,26.360000610351562,25.831674575805664,5139300
2020-08-13,26.329999923706055,27.0,26.079999923706055,26.920000076293945,26.511194229125977,9040600
2020-08-14,26.75,28.110000610351562,26.559999465942383,27.8700008392334,27.44676971435547,5367300
2020-08-17,27.889999389648438,28.139999389648438,27.33300018310547,27.770000457763672,27.34828758239746,9275000
2020-08-18,27.850000381469727,28.420000076293945,27.809999465942383,28.399999618530273,27.968719482421875,3124700
2020-08-19,28.149999618530273,28.610000610351562,28.0,28.559999465942383,28.12628936767578,5122000
2020-08-20,28.25,28.799999237060547,28.170000076293945,28.799999237060547,28.36264419555664,4583500
2020-08-21,28.639999389648438,28.700000762939453,28.014999389648438,28.440000534057617,28.00811195373535,6864100
2020-08-24,28.8700008392334,28.979999542236328,28.200000762939453,28.540000915527344,28.10659408569336,4409500
2020-08-25,28.700000762939453,29.170000076293945,28.610000610351562,28.649999618530273,28.214921951293945,2344000
2020-08-26,28.649999618530273,29.280000686645508,28.43000030517578,29.229999542236328,28.786113739013672,2458300
2020-08-27,29.239999771118164,29.450000762939453,29.05500030517578,29.290000915527344,28.845205307006836,1791300
2020-08-28,29.399999618530273,29.81999969482422,29.1299991607666,29.520000457763672,29.071712493896484,3202600
2020-08-31,29.43000030517578,29.43000030517578,28.530000686645508,28.549999237060547,28.116439819335938,3974800
2020-09-01,28.579999923706055,29.450000762939453,28.420000076293945,29.440000534057617,28.992923736572266,3797800
2020-09-02,29.329999923706055,30.190000534057617,29.1200008392334,30.1299991607666,29.67244529724121,3610200
2020-09-03,29.920000076293945,30.209999084472656,29.110000610351562,29.40999984741211,28.963380813598633,3800800
2020-09-04,29.799999237060547,30.1200008392334,29.05500030517578,29.31999969482422,28.8747501373291,5136800
2020-09-08,29.06999969482422,29.06999969482422,28.229999542236328,28.299999237060547,27.8702392578125,4213500
2020-09-09,28.540000915527344,29.40999984741211,28.510000228881836,28.739999771118164,28.303556442260742,2818000
2020-09-10,28.719999313354492,29.260000228881836,28.690000534057617,29.139999389648438,28.69748306274414,4138000
2020-09-11,29.34000015258789,29.450000762939453,28.93000030517578,29.020000457763672,28.579303741455078,3131400
2020-09-14,29.110000610351562,29.43000030517578,28.844999313354492,28.969999313354492,28.53006362915039,3917900
2020-09-15,29.059999465942383,29.690000534057617,29.030000686645508,29.450000762939453,29.002775192260742,3127900
2020-09-16,29.59000015258789,29.959999084472656,29.135000228881836,29.229999542236328,28.786113739013672,5769100
2020-09-17,28.899999618530273,29.760000228881836,28.739999771118164,29.579999923706055,29.130800247192383,5728400
2020-09-18,29.6299991607666,29.719999313354492,28.854999542236328,28.989999771118164,28.549760818481445,7175600
2020-09-21,28.190000534057617,28.520000457763672,27.915000915527344,28.219999313354492,27.791452407836914,6130200
2020-09-22,28.09000015258789,28.239999771118164,27.809999465942383,28.09000015258789,27.663427352905273,5703500
2020-09-23,27.90999984741211,28.309999465942383,27.389999389648438,27.459999084472656,27.042993545532227,4874200
2020-09-24,27.459999084472656,27.954999923706055,27.18000030517578,27.6299991607666,27.210411071777344,3031700
2020-09-25,27.3700008392334,28.53499984741211,27.309999465942383,28.3799991607666,27.949020385742188,2556300
2020-09-28,28.81999969482422,29.31999969482422,28.75,28.969999313354492,28.53006362915039,2714400
2020-09-29,28.770000457763672,29.020000457763672,28.485000610351562,28.59000015258789,28.155834197998047,1972000
2020-09-30,28.770000457763672,29.540000915527344,28.524999618530273,28.809999465942383,28.372493743896484,8009400
2020-10-01,28.8799991607666,29.309999465942383,28.610000610351562,28.68000030517578,28.24446678161621,4918400
2020-10-02,28.399999618530273,29.780000686645508,28.290000915527344,29.3700008392334,28.923988342285156,4851300
2020-10-05,29.770000457763672,30.280000686645508,29.770000457763672,30.110000610351562,29.652751922607422,5166300
2020-10-06,30.34000015258789,30.7549991607666,30.030000686645508,30.09000015258789,29.633056640625,4972400
2020-10-07,30.40999984741211,31.079999923706055,30.3700008392334,30.530000686645508,30.066373825073242,5575400
2020-10-08,31.78499984741211,32.63999938964844,31.29599952697754,32.33000183105469,31.83903694152832,7033600
2020-10-09,32.45000076293945,33.689998626708984,32.290000915527344,33.43000030517578,32.922340393066406,5323300
2020-10-12,33.61000061035156,33.86000061035156,33.310001373291016,33.59000015258789,33.07990264892578,3968100
2020-10-13,33.310001373291016,33.77000045776367,33.012001037597656,33.70000076293945,33.188232421875,5405200
2020-10-14,33.790000915527344,34.36000061035156,33.470001220703125,33.81999969482422,33.30641555786133,3363700
2020-10-15,33.18000030517578,34.095001220703125,33.18000030517578,33.9900016784668,33.47383117675781,3035100
2020-10-16,34.33000183105469,34.40999984741211,34.06999969482422,34.08000183105469,33.562461853027344,2802000
2020-10-19,34.2599983215332,34.540000915527344,33.189998626708984,33.52000045776367,33.01097106933594,5716500
2020-10-20,33.7400016784668,33.75,32.91999816894531,33.06999969482422,32.567806243896484,3697400
2020-10-21,33.099998474121094,33.290000915527344,32.73099899291992,32.900001525878906,32.40038299560547,3451400
2020-10-22,32.939998626708984,33.369998931884766,32.75,33.130001068115234,32.62689208984375,2646200
2020-10-23,33.150001525878906,33.494998931884766,33.040000915527344,33.16999816894531,32.66627502441406,3552400
2020-10-26,32.83000183105469,33.0,32.20500183105469,32.709999084472656,32.21326446533203,2679000
2020-10-27,32.779998779296875,32.84000015258789,32.33000183105469,32.34000015258789,31.848886489868164,2268400
2020-10-28,31.459999084472656,32.119998931884766,31.15999984741211,31.860000610351562,31.37617301940918,3974000
2020-10-29,31.600000381469727,32.685001373291016,31.540000915527344,32.5,32.00645446777344,3936000
2020-10-30,32.38999938964844,32.97999954223633,32.11000061035156,32.97999954223633,32.47916793823242,4327700
2020-11-02,33.279998779296875,33.84000015258789,33.099998474121094,33.47999954223633,32.97157287597656,3722000
2020-11-03,33.400001525878906,33.54999923706055,32.529998779296875,32.93000030517578,32.429927825927734,3620600
2020-11-04,32.959999084472656,33.3849983215332,32.11000061035156,32.779998779296875,32.282203674316406,3832400
2020-11-05,33.150001525878906,34.45000076293945,33.09000015258789,33.939998626708984,33.42458724975586,3876100
2020-11-06,34.189998626708984,34.388999938964844,33.6150016784668,33.70000076293945,33.188232421875,2576800
2020-11-09,34.9900016784668,36.279998779296875,34.599998474121094,34.63999938964844,34.113956451416016,4633900
2020-11-10,34.75,36.38999938964844,34.75,36.22999954223633,35.679813385009766,6713100
2020-11-11,36.369998931884766,36.900001525878906,36.150001525878906,36.630001068115234,36.07374572753906,4494500
2020-11-12,36.34000015258789,36.34000015258789,34.8650016784668,35.060001373291016,34.65055847167969,3750300
2020-11-13,35.130001068115234,36.220001220703125,35.130001068115234,36.0099983215332,35.58946228027344,3361500
2020-11-16,36.900001525878906,37.56999969482422,36.34000015258789,37.43000030517578,36.99287796020508,3498000
2020-11-17,37.0099983215332,37.29499816894531,36.560001373291016,37.02000045776367,36.58766555786133,3706200
2020-11-18,37.2400016784668,37.540000915527344,36.689998626708984,36.689998626708984,36.26152038574219,2329400
2020-11-19,36.63999938964844,37.310001373291016,36.38999938964844,36.959999084472656,36.52836608886719,3274100
2020-11-20,36.935001373291016,37.27000045776367,36.849998474121094,37.15999984741211,36.72603225708008,2536500
2020-11-23,37.529998779296875,38.29999923706055,37.52000045776367,37.790000915527344,37.34867477416992,2712000
2020-11-24,38.15999984741211,39.0099983215332,37.90999984741211,38.900001525878906,38.445709228515625,4449400
2020-11-25,38.779998779296875,38.88999938964844,38.32500076293945,38.58000183105469,38.129451751708984,2738900
2020-11-27,38.540000915527344,38.970001220703125,38.31999969482422,38.40999984741211,37.96143341064453,1368500
2020-11-30,38.40999984741211,38.59000015258789,37.7400016784668,38.31999969482422,37.87248229980469,4864600
2020-12-01,38.70000076293945,39.439998626708984,38.2400016784668,38.310001373291016,37.862606048583984,3367500
2020-12-02,38.130001068115234,38.67499923706055,37.90999984741211,38.27000045776367,37.82307052612305,3503800
2020-12-03,38.15999984741211,38.619998931884766,37.86000061035156,38.209999084472656,37.763771057128906,2874200
2020-12-04,38.38999938964844,38.81999969482422,38.25,38.650001525878906,38.198631286621094,3633500
2020-12-07,38.4900016784668,38.775001525878906,37.834999084472656,37.939998626708984,37.49692153930664,3012900
2020-12-08,37.7599983215332,38.45500183105469,37.61000061035156,38.41999816894531,37.9713134765625,4178100
2020-12-09,38.470001220703125,39.369998931884766,38.459999084472656,39.0099983215332,38.55442428588867,3293800
2020-12-10,38.66999816894531,39.22999954223633,38.4900016784668,38.7400016784668,38.28758239746094,3124000
2020-12-11,38.310001373291016,38.70000076293945,38.060001373291016,38.38999938964844,37.94166564941406,3131000
2020-12-14,40.0,40.22999954223633,38.71500015258789,38.7599983215332,38.30734634399414,3594000
2020-12-15,39.2400016784668,39.31800079345703,38.2400016784668,39.220001220703125,38.7619743347168,3789100
2020-12-16,39.29999923706055,39.29999923706055,38.619998931884766,39.08000183105469,38.62361145019531,3164700
2020-12-17,39.33000183105469,39.70000076293945,39.21200180053711,39.68000030517578,39.21660232543945,4322000
2020-12-18,39.41999816894531,39.68000030517578,38.82500076293945,39.40999984741211,38.94975280761719,9395000
2020-12-21,38.65999984741211,39.619998931884766,38.32099914550781,39.54999923706055,39.08811950683594,2894300
2020-12-22,39.61000061035156,39.71500015258789,38.95000076293945,38.97999954223633,38.5247802734375,2713800
2020-12-23,39.11000061035156,39.540000915527344,39.11000061035156,39.18000030517578,38.722442626953125,2330800
2020-12-24,39.029998779296875,39.54999923706055,39.029998779296875,39.5,39.03870391845703,847600
2020-12-28,39.369998931884766,39.56999969482422,38.31999969482422,38.349998474121094,37.90213394165039,2545800
2020-12-29,38.66999816894531,38.91999816894531,37.67499923706055,37.939998626708984,37.49692153930664,3183900
2020-12-30,38.189998626708984,38.689998626708984,38.0099983215332,38.439998626708984,37.99108123779297,3396800
2020-12-31,38.65999984741211,38.970001220703125,38.290000915527344,38.720001220703125,38.26781463623047,2316800
2021-01-04,38.869998931884766,39.20000076293945,38.09000015258789,38.349998474121094,37.90213394165039,3693700
2021-01-05,38.279998779296875,39.04999923706055,38.220001220703125,38.81999969482422,38.36664581298828,2647700
2021-01-06,39.31999969482422,41.5099983215332,38.9900016784668,41.06999969482422,40.590370178222656,4991400
2021-01-07,41.650001525878906,42.4900016784668,41.380001068115234,41.79999923706055,41.31184387207031,3986200
2021-01-08,42.52000045776367,43.33000183105469,42.16999816894531,43.25,42.74490737915039,4667300
2021-01-11,42.63999938964844,43.7599983215332,42.45500183105469,43.619998931884766,43.1105842590332,3624100
2021-01-12,43.5,44.849998474121094,43.08000183105469,44.58000183105469,44.05937576293945,4517800
2021-01-13,44.47999954223633,44.959999084472656,43.459999084472656,44.130001068115234,43.614627838134766,2634700
2021-01-14,44.310001373291016,44.7400016784668,44.060001373291016,44.209999084472656,43.69369888305664,2113100
2021-01-15,43.880001068115234,43.9900016784668,43.04999923706055,43.75,43.23906326293945,3792200
2021-01-19,43.70000076293945,43.810001373291016,42.900001525878906,43.529998779296875,43.021636962890625,2507900
2021-01-20,43.880001068115234,43.900001525878906,43.290000915527344,43.65999984741211,43.150115966796875,2660900
2021-01-21,43.790000915527344,44.36000061035156,41.33000183105469,41.650001525878906,41.163597106933594,6190400
2021-01-22,41.279998779296875,42.279998779296875,41.04999923706055,42.060001373291016,41.568809509277344,5239000
2021-01-25,41.65999984741211,41.849998474121094,40.09000015258789,41.29999923706055,40.817684173583984,4729600
2021-01-26,41.59000015258789,41.83000183105469,39.470001220703125,39.47999954223633,39.01893615722656,3252100
2021-01-27,38.83000183105469,38.869998931884766,36.540000915527344,38.689998626708984,38.2381591796875,5413500
2021-01-28,39.25,40.630001068115234,39.13999938964844,40.290000915527344,39.81947708129883,4019100
2021-01-29,39.93000030517578,40.38999938964844,39.380001068115234,39.86000061035156,39.394500732421875,3686800
2021-02-01,40.13999938964844,41.09000015258789,39.86000061035156,40.709999084472656,40.23457336425781,2761800
2021-02-02,41.279998779296875,41.86000061035156,41.08000183105469,41.4900016784668,41.00546646118164,2451400
2021-02-03,41.529998779296875,42.13999938964844,41.222999572753906,41.86000061035156,41.37114334106445,2668700
2021-02-04,41.849998474121094,43.33000183105469,41.20000076293945,42.65999984741211,42.16179275512695,3403300
2021-02-05,44.68000030517578,44.93000030517578,43.75,43.900001525878906,43.38731384277344,3533300
2021-02-08,43.939998626708984,44.13999938964844,43.29999923706055,43.61000061035156,43.100704193115234,2719500
2021-02-09,43.66999816894531,43.97999954223633,43.209999084472656,43.43000030517578,42.92280578613281,4515600
2021-02-10,43.459999084472656,43.54999923706055,42.2400016784668,43.040000915527344,42.537357330322266,3234700
2021-02-11,42.959999084472656,43.79999923706055,42.880001068115234,43.540000915527344,43.031517028808594,3030100
2021-02-12,43.54999923706055,44.45500183105469,43.525001525878906,44.369998931884766,43.85182571411133,1973600
2021-02-16,44.31999969482422,45.35499954223633,44.310001373291016,45.279998779296875,44.75120162963867,2532300
2021-02-17,45.0,45.17499923706055,44.220001220703125,44.97999954223633,44.45470428466797,1877600
2021-02-18,44.90999984741211,45.08000183105469,43.439998626708984,44.20000076293945,43.68381118774414,3106400
2021-02-19,44.36000061035156,45.86000061035156,44.29999923706055,45.470001220703125,44.93898391723633,3558400
2021-02-22,45.58000183105469,46.7599983215332,45.11000061035156,46.68000030517578,46.134849548339844,4308400
2021-02-23,46.5099983215332,46.89500045776367,45.880001068115234,46.43000030517578,45.88777160644531,6306000
2021-02-24,46.4900016784668,47.150001525878906,46.31999969482422,46.40999984741211,45.868003845214844,3217000
2021-02-25,46.65999984741211,46.65999984741211,45.029998779296875,45.36000061035156,44.83026885986328,2920500
2021-02-26,45.220001220703125,45.779998779296875,44.369998931884766,45.150001525878906,44.7509765625,4889100
2021-03-01,45.81999969482422,46.7400016784668,45.7599983215332,46.27000045776367,45.86107635498047,2553400
2021-03-02,46.33000183105469,46.810001373291016,45.720001220703125,45.779998779296875,45.37540054321289,2935800
2021-03-03,45.560001373291016,45.959999084472656,45.099998474121094,45.34000015258789,44.939292907714844,2842400
2021-03-04,45.09000015258789,45.34000015258789,43.06999969482422,43.849998474121094,43.462459564208984,3530300
2021-03-05,44.349998474121094,45.01499938964844,42.900001525878906,44.84000015258789,44.44371032714844,2853600
2021-03-08,45.34000015258789,46.310001373291016,44.86000061035156,44.900001525878906,44.50318145751953,3485300
2021-03-09,45.029998779296875,45.459999084472656,44.560001373291016,44.709999084472656,44.31486129760742,3973900
2021-03-10,45.02000045776367,47.13999938964844,44.900001525878906,47.0,46.584625244140625,3388500
2021-03-11,47.25,47.66999816894531,46.75,46.86000061035156,46.44586181640625,2487700
2021-03-12,47.0,47.09000015258789,46.22999954223633,46.900001525878906,46.48550796508789,2176700
2021-03-15,46.86000061035156,46.900001525878906,45.54999923706055,46.83000183105469,46.4161262512207,2993300
2021-03-16,46.83000183105469,46.880001068115234,45.86199951171875,46.16999816894531,45.76195526123047,2300400
2021-03-17,46.20000076293945,47.29999923706055,46.185001373291016,47.2599983215332,46.842323303222656,2711100
2021-03-18,47.25,47.97999954223633,46.6150016784668,46.959999084472656,46.54497528076172,3180700
2021-03-19,46.72999954223633,47.66999816894531,46.06999969482422,47.06999969482422,46.65400314331055,9286600
2021-03-22,47.599998474121094,47.959999084472656,46.849998474121094,47.29999923706055,46.88197326660156,3358900
2021-03-23,46.689998626708984,47.0,45.56999969482422,45.849998474121094,45.444786071777344,4287200
2021-03-24,46.16999816894531,46.810001373291016,45.9900016784668,46.189998626708984,45.78178024291992,3425200
2021-03-25,45.93000030517578,47.11000061035156,45.599998474121094,46.779998779296875,46.3665657043457,3739800
2021-03-26,47.349998474121094,48.04999923706055,46.90999984741211,47.90999984741211,47.48657989501953,3358500
2021-03-29,47.779998779296875,48.47999954223633,47.52000045776367,47.77000045776367,47.347816467285156,4063200
2021-03-30,47.58000183105469,47.88999938964844,46.7400016784668,46.939998626708984,46.52515411376953,2573000
2021-03-31,46.86000061035156,47.290000915527344,46.255001068115234,46.619998931884766,46.20798110961914,3814100
2021-04-01,46.939998626708984,46.97999954223633,46.040000915527344,46.7400016784668,46.32692337036133,2976900
2021-04-05,46.880001068115234,47.2400016784668,46.63999938964844,47.040000915527344,46.624271392822266,3039100
2021-04-06,47.099998474121094,47.970001220703125,46.900001525878906,47.7400016784668,47.318084716796875,2541300
2021-04-07,47.79999923706055,47.79999923706055,46.540000915527344,46.75,46.336830139160156,2208900
2021-04-08,46.5099983215332,47.119998931884766,46.18000030517578,46.93000030517578,46.51523971557617,2181800
2021-04-09,47.27000045776367,47.64500045776367,46.81999969482422,47.130001068115234,46.71347427368164,2552900
2021-04-12,47.36000061035156,47.650001525878906,46.83000183105469,47.099998474121094,46.683738708496094,2449800
2021-04-13,47.11000061035156,47.20000076293945,46.5099983215332,46.869998931884766,46.45576858520508,2542700
2021-04-14,46.83000183105469,47.63999938964844,46.77000045776367,47.220001220703125,46.80268096923828,2958000
2021-04-15,47.59000015258789,47.71500015258789,46.87300109863281,47.52000045776367,47.10002899169922,2190300
2021-04-16,47.970001220703125,48.13999938964844,47.290000915527344,47.5,47.080204010009766,2834900
2021-04-19,47.709999084472656,47.880001068115234,46.900001525878906,47.52000045776367,47.10002899169922,3157200
2021-04-20,47.36000061035156,47.82500076293945,46.65999984741211,46.959999084472656,46.54497528076172,2421900
2021-04-21,46.880001068115234,48.29999923706055,46.72999954223633,48.279998779296875,47.853309631347656,2732600
2021-04-22,48.34000015258789,48.869998931884766,47.689998626708984,48.08000183105469,47.65507888793945,3445600
2021-04-23,48.09000015258789,48.915000915527344,47.95000076293945,48.630001068115234,48.20022201538086,2501300
2021-04-26,48.720001220703125,49.34000015258789,48.64500045776367,48.869998931884766,48.43809509277344,1890000
2021-04-27,48.790000915527344,49.27000045776367,48.599998474121094,49.15999984741211,48.72553253173828,2083400
2021-04-28,49.41999816894531,49.810001373291016,49.060001373291016,49.189998626708984,48.75526809692383,2641600
2021-04-29,49.560001373291016,49.72999954223633,49.02000045776367,49.560001373291016,49.12199783325195,1809000
2021-04-30,49.400001525878906,49.755001068115234,48.70000076293945,48.7599983215332,48.32906723022461,2426100
2021-05-03,49.22999954223633,49.97999954223633,49.06999969482422,49.72999954223633,49.290496826171875,2480700
2021-05-04,49.0,49.84000015258789,48.7599983215332,49.790000915527344,49.34996795654297,3447100
2021-05-05,47.54999923706055,47.9900016784668,46.810001373291016,47.68000030517578,47.25861358642578,4184300
2021-05-06,47.810001373291016,48.45000076293945,46.56999969482422,48.40999984741211,47.98216247558594,3228800
2021-05-07,48.279998779296875,49.292999267578125,48.18000030517578,48.86000061035156,48.428184509277344,3362700
2021-05-10,49.189998626708984,49.97999954223633,46.84000015258789,46.9900016784668,46.574710845947266,5547300
2021-05-11,46.290000915527344,47.25,45.70000076293945,47.09000015258789,46.673828125,4086200
2021-05-12,47.529998779296875,47.599998474121094,45.040000915527344,45.18000030517578,44.78070831298828,4909600
2021-05-13,45.20000076293945,46.22999954223633,44.880001068115234,45.91999816894531,45.645503997802734,6047400
2021-05-14,46.33000183105469,46.790000915527344,46.099998474121094,46.31999969482422,46.043113708496094,2211900
2021-05-17,46.540000915527344,46.66999816894531,45.88999938964844,46.220001220703125,45.9437141418457,4149000
2021-05-18,45.959999084472656,46.290000915527344,45.70000076293945,45.779998779296875,45.50634002685547,3353400
2021-05-19,45.33000183105469,45.43000030517578,44.439998626708984,44.81999969482422,44.55208206176758,3138400
2021-05-20,44.790000915527344,44.93000030517578,44.09000015258789,44.130001068115234,43.866207122802734,4225900
2021-05-21,44.65999984741211,45.290000915527344,44.599998474121094,44.70000076293945,44.43280029296875,4346100
2021-05-24,45.040000915527344,45.45000076293945,44.91299819946289,45.150001525878906,44.88011169433594,4032000
2021-05-25,45.099998474121094,45.71500015258789,44.58000183105469,44.599998474121094,44.33339309692383,3549500
2021-05-26,44.779998779296875,45.02000045776367,44.36000061035156,44.779998779296875,44.5123176574707,4609100
2021-05-27,45.29999923706055,45.79999923706055,45.04999923706055,45.18000030517578,44.90993118286133,3708600
2021-05-28,45.41999816894531,45.68000030517578,45.150001525878906,45.5,45.2280158996582,3028100
2021-06-01,46.0,46.172000885009766,45.70500183105469,45.970001220703125,45.69520950317383,2543100
2021-06-02,46.11000061035156,46.1150016784668,45.40999984741211,45.65999984741211,45.38705825805664,2729400
2021-06-03,45.31999969482422,46.16999816894531,45.13999938964844,45.97999954223633,45.70514678955078,3318100
2021-06-04,46.20000076293945,46.362998962402344,45.810001373291016,45.959999084472656,45.685264587402344,1437600
2021-06-07,46.0,46.279998779296875,45.209999084472656,45.93000030517578,45.65544509887695,1989000
2021-06-08,45.77000045776367,46.349998474121094,45.470001220703125,45.900001525878906,45.62562561035156,2464800
2021-06-09,45.849998474121094,45.959999084472656,45.40999984741211,45.4900016784668,45.21807861328125,3077400
2021-06-10,45.939998626708984,46.0099983215332,44.54999923706055,44.560001373291016,44.293636322021484,2921800
2021-06-11,44.88999938964844,45.29999923706055,44.29999923706055,44.540000915527344,44.27375793457031,2942800
2021-06-14,44.470001220703125,44.560001373291016,43.709999084472656,43.959999084472656,43.69721984863281,2263800
2021-06-15,44.09000015258789,44.66999816894531,43.709999084472656,44.310001373291016,44.04513168334961,2747700
2021-06-16,44.25,44.290000915527344,43.525001525878906,43.70000076293945,43.438777923583984,3422100
2021-06-17,43.65999984741211,43.779998779296875,42.5099983215332,43.5099983215332,43.24991226196289,5380700
2021-06-18,42.7400016784668,43.189998626708984,42.59000015258789,42.709999084472656,42.45469284057617,7900400
2021-06-21,43.150001525878906,43.79999923706055,43.150001525878906,43.40999984741211,43.150508880615234,3819300
2021-06-22,43.470001220703125,43.70000076293945,43.099998474121094,43.4900016784668,43.23003387451172,2226100
2021-06-23,43.47999954223633,44.025001525878906,43.47999954223633,43.56999969482422,43.30955123901367,2627100
2021-06-24,43.84000015258789,44.875,43.459999084472656,44.349998474121094,44.08488845825195,3528900
2021-06-25,44.650001525878906,44.72999954223633,44.0,44.15999984741211,43.896026611328125,3675800
2021-06-28,44.150001525878906,44.46500015258789,43.564998626708984,44.34000015258789,44.074951171875,3515000
2021-06-29,44.7400016784668,45.060001373291016,44.189998626708984,44.279998779296875,44.01530838012695,2121800
2021-06-30,44.43000030517578,44.46500015258789,44.03499984741211,44.349998474121094,44.08488845825195,3230200
2021-07-01,44.540000915527344,44.900001525878906,44.07500076293945,44.619998931884766,44.353275299072266,2103800
2021-07-02,44.73500061035156,44.81999969482422,44.20000076293945,44.5,44.23399353027344,1833900
2021-07-06,44.45000076293945,44.5,43.81999969482422,44.09000015258789,43.826446533203125,2183600
2021-07-07,43.7599983215332,44.349998474121094,42.880001068115234,43.380001068115234,43.120689392089844,3348100
2021-07-08,42.939998626708984,43.290000915527344,42.56100082397461,42.900001525878906,42.643558502197266,2307700
2021-07-09,43.54999923706055,43.619998931884766,42.95500183105469,43.45000076293945,43.19027328491211,3265600
2021-07-12,42.88999938964844,44.0099983215332,42.689998626708984,43.79999923706055,43.538177490234375,2485500
2021-07-13,43.91999816894531,44.099998474121094,42.95000076293945,43.04999923706055,42.792659759521484,2388200
2021-07-14,43.099998474121094,43.68000030517578,42.58000183105469,42.66999816894531,42.41493225097656,3114200
2021-07-15,42.400001525878906,43.040000915527344,42.119998931884766,42.41999816894531,42.16642761230469,2904400
2021-07-16,42.4900016784668,42.650001525878906,41.595001220703125,41.810001373291016,41.56007766723633,3419700
2021-07-19,41.13999938964844,41.31999969482422,40.599998474121094,40.93000030517578,40.68533706665039,4629200
2021-07-20,40.90999984741211,42.02000045776367,40.7400016784668,41.72999954223633,41.48055648803711,2978300
2021-07-21,42.25,42.68000030517578,42.064998626708984,42.209999084472656,41.95768737792969,3482700
2021-07-22,42.34000015258789,42.3849983215332,41.724998474121094,42.27000045776367,42.01732635498047,1458500
2021-07-23,42.459999084472656,42.459999084472656,41.900001525878906,42.130001068115234,41.87816619873047,1590300
2021-07-26,42.2599983215332,42.45000076293945,41.849998474121094,42.349998474121094,42.09684753417969,2840200
2021-07-27,42.0,42.58000183105469,41.40999984741211,42.529998779296875,42.2757682800293,2860100
2021-07-28,42.66999816894531,43.150001525878906,42.45000076293945,42.81999969482422,42.56403732299805,2819800
2021-07-29,43.27000045776367,43.779998779296875,43.11000061035156,43.220001220703125,42.961647033691406,2394500
2021-07-30,42.810001373291016,43.494998931884766,42.720001220703125,42.779998779296875,42.52427291870117,2116200
2021-08-02,43.0,43.45000076293945,42.45000076293945,42.47999954223633,42.226070404052734,1803300
2021-08-03,42.599998474121094,43.10499954223633,42.27000045776367,43.06999969482422,42.81254196166992,3147200
2021-08-04,42.790000915527344,42.88999938964844,42.2400016784668,42.27000045776367,42.01732635498047,2159000
2021-08-05,42.33000183105469,42.66999816894531,41.40999984741211,41.439998626708984,41.19228744506836,5051800
2021-08-06,44.0,45.709999084472656,43.75,44.7599983215332,44.49243927001953,6031100
2021-08-09,44.86000061035156,45.560001373291016,44.560001373291016,45.18000030517578,44.90993118286133,4724200
2021-08-10,45.15999984741211,45.83000183105469,45.029998779296875,45.630001068115234,45.357242584228516,3043700
2021-08-11,45.650001525878906,45.880001068115234,45.34000015258789,45.7400016784668,45.466583251953125,2455500
2021-08-12,45.61000061035156,46.18000030517578,45.11000061035156,46.060001373291016,45.92523956298828,2987400
2021-08-13,46.13999938964844,46.33000183105469,45.900001525878906,45.9900016784668,45.85544204711914,2872700
2021-08-16,45.5,45.65999984741211,45.11000061035156,45.16999816894531,45.037837982177734,4732800
2021-08-17,45.0,45.25,44.34000015258789,45.06999969482422,44.938133239746094,6382800
2021-08-18,44.81999969482422,45.32500076293945,43.900001525878906,43.939998626708984,43.811439514160156,3524700
2021-08-19,43.2599983215332,43.685001373291016,42.470001220703125,42.54999923706055,42.425506591796875,2458000
2021-08-20,42.4900016784668,42.810001373291016,41.834999084472656,41.939998626708984,41.817291259765625,3006200
2021-08-23,42.16999816894531,42.369998931884766,41.85499954223633,41.95000076293945,41.82726287841797,3609800
2021-08-24,42.0099983215332,42.81999969482422,42.0099983215332,42.54999923706055,42.425506591796875,3524600
2021-08-25,42.470001220703125,43.96500015258789,42.27000045776367,43.779998779296875,43.65190505981445,3784400
2021-08-26,43.849998474121094,44.53499984741211,43.65999984741211,43.9900016784668,43.86129379272461,3495500
2021-08-27,44.22999954223633,44.834999084472656,44.099998474121094,44.18000030517578,44.05073928833008,2580300
2021-08-30,44.27000045776367,44.27000045776367,43.709999084472656,43.7599983215332,43.63196563720703,1854900
2021-08-31,43.88999938964844,44.029998779296875,43.47999954223633,43.970001220703125,43.84135437011719,4187000
2021-09-01,44.36000061035156,44.494998931884766,43.63999938964844,44.380001068115234,44.250152587890625,2518000
2021-09-02,44.439998626708984,45.43000030517578,44.40999984741211,44.91999816894531,44.788570404052734,2817600
2021-09-03,44.810001373291016,45.474998474121094,44.810001373291016,44.91999816894531,44.788570404052734,3472000
2021-09-07,44.619998931884766,44.7599983215332,44.290000915527344,44.33000183105469,44.20030212402344,2455100
2021-09-08,44.34000015258789,44.599998474121094,43.599998474121094,44.13999938964844,44.0108528137207,3013300
2021-09-09,43.91999816894531,44.13999938964844,43.52000045776367,43.58000183105469,43.45249557495117,2703300
2021-09-10,44.119998931884766,44.119998931884766,43.36000061035156,43.41999816894531,43.29296112060547,2061200
2021-09-13,43.599998474121094,43.849998474121094,42.619998931884766,43.13999938964844,43.01377868652344,1907400
2021-09-14,43.36000061035156,43.459999084472656,42.15999984741211,42.2599983215332,42.1363525390625,1787500
2021-09-15,42.29999923706055,43.09000015258789,42.23500061035156,42.970001220703125,42.84428024291992,2177900
2021-09-16,42.900001525878906,42.97999954223633,42.29999923706055,42.58000183105469,42.455421447753906,2711200
2021-09-17,42.45000076293945,42.93000030517578,41.310001373291016,41.869998931884766,41.747493743896484,7032100
2021-09-20,41.0,41.56999969482422,40.720001220703125,41.4900016784668,41.36861038208008,2506600
2021-09-21,41.66999816894531,41.79999923706055,41.1349983215332,41.400001525878906,41.278873443603516,3350900
2021-09-22,41.880001068115234,42.39500045776367,41.779998779296875,41.939998626708984,41.817291259765625,2126700
2021-09-23,42.20000076293945,42.790000915527344,42.119998931884766,42.40999984741211,42.28591537475586,2644000
2021-09-24,42.25,42.54999923706055,42.029998779296875,42.310001373291016,42.18621063232422,2311800
2021-09-27,42.369998931884766,43.56999969482422,42.369998931884766,43.459999084472656,43.33284378051758,2967200
2021-09-28,43.58000183105469,44.0099983215332,42.685001373291016,43.040000915527344,42.9140739440918,2988400
2021-09-29,43.18000030517578,43.22999954223633,42.61000061035156,42.86000061035156,42.73460006713867,2024700
2021-09-30,42.900001525878906,43.08000183105469,42.060001373291016,42.08000183105469,41.95688247680664,2433200
2021-10-01,42.349998474121094,43.8650016784668,42.189998626708984,43.5,43.37272644042969,3540600
2021-10-04,43.599998474121094,43.869998931884766,42.40999984741211,42.54999923706055,42.425506591796875,2853900
2021-10-05,42.689998626708984,43.8849983215332,42.47999954223633,43.459999084472656,43.33284378051758,3173800
2021-10-06,42.849998474121094,43.03499984741211,41.56800079345703,42.0,41.87711715698242,3050200
2021-10-07,42.470001220703125,43.04999923706055,42.290000915527344,42.4900016784668,42.365684509277344,2005400
2021-10-08,42.7599983215332,43.20000076293945,42.5,42.779998779296875,42.65483093261719,1402700
2021-10-11,42.93000030517578,43.38999938964844,42.41999816894531,42.459999084472656,42.33576965332031,1257900
2021-10-12,42.209999084472656,42.560001373291016,41.779998779296875,41.95000076293945,41.82726287841797,1609000
2021-10-13,42.31999969482422,42.349998474121094,41.369998931884766,42.2400016784668,42.116416931152344,2374000
2021-10-14,42.59000015258789,43.61000061035156,42.529998779296875,43.369998931884766,43.243106842041016,1530600
2021-10-15,43.68000030517578,43.92499923706055,43.33000183105469,43.5099983215332,43.38269805908203,2226100
2021-10-18,42.42499923706055,43.52000045776367,42.11000061035156,43.279998779296875,43.15336990356445,2104600
2021-10-19,43.5099983215332,43.67499923706055,42.93000030517578,43.630001068115234,43.50234603881836,1418600
2021-10-20,43.54999923706055,44.529998779296875,43.54999923706055,44.130001068115234,44.000885009765625,2084900
2021-10-21,43.83000183105469,44.0,42.59000015258789,42.709999084472656,42.58503723144531,2653300
2021-10-22,42.75,43.25,42.58000183105469,42.75,42.62491989135742,1875700
2021-10-25,42.9900016784668,43.099998474121094,42.4900016784668,42.52000045776367,42.39559555053711,3361100
2021-10-26,42.650001525878906,42.85499954223633,42.308998107910156,42.709999084472656,42.58503723144531,1656700
2021-10-27,42.459999084472656,42.54999923706055,42.06999969482422,42.11000061035156,41.986793518066406,2147300
2021-10-28,42.189998626708984,43.13999938964844,42.189998626708984,43.040000915527344,42.9140739440918,2593400
2021-10-29,42.90999984741211,43.4900016784668,42.689998626708984,43.150001525878906,43.02375411987305,3683900
2021-11-01,43.16999816894531,43.43000030517578,42.849998474121094,43.0099983215332,42.884159088134766,2651700
2021-11-02,43.04999923706055,43.34000015258789,42.13999938964844,42.84000015258789,42.714656829833984,4306700
2021-11-03,42.619998931884766,45.13999938964844,42.619998931884766,44.810001373291016,44.67889404296875,4392900
2021-11-04,45.5,47.650001525878906,45.18000030517578,47.400001525878906,47.26131820678711,4465900
2021-11-05,47.68000030517578,48.56999969482422,47.29999923706055,47.599998474121094,47.460731506347656,2724800
2021-11-08,47.90999984741211,48.18000030517578,46.40999984741211,46.540000915527344,46.40383529663086,4538200
2021-11-09,46.619998931884766,48.119998931884766,46.61000061035156,47.849998474121094,47.709999084472656,2541700
2021-11-10,47.45000076293945,48.18000030517578,47.29999923706055,47.68000030517578,47.68000030517578,2025300
2021-11-11,47.61000061035156,48.29999923706055,47.560001373291016,47.689998626708984,47.689998626708984,1397400
2021-11-12,47.900001525878906,48.77000045776367,47.834999084472656,48.70000076293945,48.70000076293945,3811500
2021-11-15,49.064998626708984,49.400001525878906,48.09000015258789,48.369998931884766,48.369998931884766,1790700
2021-11-16,48.869998931884766,49.099998474121094,48.400001525878906,48.43000030517578,48.43000030517578,1645700
2021-11-17,48.22999954223633,48.72999954223633,48.04999923706055,48.349998474121094,48.349998474121094,1533100
2021-11-18,48.58000183105469,49.0,48.279998779296875,48.66999816894531,48.66999816894531,2404900
2021-11-19,48.33000183105469,48.4900016784668,47.64500045776367,47.810001373291016,47.810001373291016,3253700
2021-11-22,47.95000076293945,48.76499938964844,47.540000915527344,47.54999923706055,47.54999923706055,2710700
2021-11-23,47.70000076293945,47.9900016784668,47.02000045776367,47.900001525878906,47.900001525878906,2005200
2021-11-24,47.540000915527344,47.849998474121094,47.27000045776367,47.56999969482422,47.56999969482422,1291900
2021-11-26,46.20000076293945,47.0099983215332,46.119998931884766,46.83000183105469,46.83000183105469,1306500
2021-11-29,47.29499816894531,47.400001525878906,46.43000030517578,46.59000015258789,46.59000015258789,2080700
2021-11-30,46.29999923706055,46.41999816894531,44.77000045776367,45.0,45.0,4761900
2021-12-01,45.779998779296875,46.970001220703125,44.63999938964844,44.65999984741211,44.65999984741211,2598900
2021-12-02,44.97999954223633,46.5,44.8849983215332,46.189998626708984,46.189998626708984,2705200
2021-12-03,46.25,47.5,45.57500076293945,46.040000915527344,46.040000915527344,3760300