Volt/voltron/data/CVS.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,64.27999877929688,64.98999786376953,63.0099983215332,63.34000015258789,61.2540283203125,6436800
2020-07-27,62.86000061035156,63.060001373291016,62.11000061035156,62.56999969482422,60.50938034057617,6993400
2020-07-28,62.41999816894531,63.5,62.22999954223633,63.27000045776367,61.18632888793945,5593500
2020-07-29,63.459999084472656,64.58000183105469,63.09000015258789,64.22000122070312,62.105045318603516,6376000
2020-07-30,63.65999984741211,64.1500015258789,63.279998779296875,64.0,61.89228439331055,4600800
2020-07-31,63.790000915527344,63.900001525878906,62.290000915527344,62.939998626708984,60.86719512939453,9198000
2020-08-03,63.45000076293945,64.16999816894531,63.02000045776367,63.86000061035156,61.75689697265625,6130500
2020-08-04,63.7400016784668,65.41000366210938,63.66999816894531,64.9800033569336,62.84001922607422,9482400
2020-08-05,65.54000091552734,65.5999984741211,63.900001525878906,64.4000015258789,62.27911376953125,12890100
2020-08-06,64.55000305175781,65.4000015258789,63.91999816894531,64.12000274658203,62.008331298828125,6644100
2020-08-07,63.790000915527344,64.97000122070312,63.650001525878906,64.95999908447266,62.82067108154297,6115100
2020-08-10,64.9000015258789,65.95999908447266,64.79000091552734,65.70999908447266,63.54596710205078,6516500
2020-08-11,66.30000305175781,67.16999816894531,65.06999969482422,65.26000213623047,63.11079406738281,6957500
2020-08-12,65.83000183105469,65.9800033569336,64.61000061035156,64.98999786376953,62.84967803955078,6865100
2020-08-13,64.56999969482422,64.97000122070312,64.05000305175781,64.69999694824219,62.56923294067383,6558000
2020-08-14,64.27999877929688,65.68000030517578,64.08999633789062,65.66999816894531,63.50728225708008,4920500
2020-08-17,65.8499984741211,65.87999725341797,64.87999725341797,64.9000015258789,62.76265335083008,5603800
2020-08-18,65.01000213623047,65.55999755859375,64.9000015258789,65.18000030517578,63.033424377441406,7118700
2020-08-19,65.38999938964844,65.70999908447266,64.98999786376953,65.27999877929688,63.130130767822266,5070000
2020-08-20,64.81999969482422,64.93000030517578,63.63999938964844,63.720001220703125,61.62150573730469,6035400
2020-08-21,63.70000076293945,64.12000274658203,63.43000030517578,63.939998626708984,61.83426284790039,4961700
2020-08-24,64.01000213623047,67.30000305175781,63.41999816894531,63.869998931884766,61.76656723022461,8360100
2020-08-25,64.05999755859375,64.16999816894531,63.189998626708984,63.470001220703125,61.37974548339844,4326100
2020-08-26,63.119998931884766,63.16999816894531,61.88999938964844,62.70000076293945,60.635101318359375,8198800
2020-08-27,62.630001068115234,63.61000061035156,62.27000045776367,63.38999938964844,61.30237579345703,5074000
2020-08-28,63.470001220703125,63.630001068115234,62.83000183105469,63.209999084472656,61.128299713134766,5045000
2020-08-31,62.459999084472656,63.060001373291016,62.11000061035156,62.119998931884766,60.07419967651367,8171400
2020-09-01,62.0099983215332,62.040000915527344,59.95000076293945,60.279998779296875,58.294795989990234,12370500
2020-09-02,60.29999923706055,61.31999969482422,60.18000030517578,60.90999984741211,58.904052734375,15721300
2020-09-03,61.380001068115234,61.9900016784668,60.040000915527344,60.45000076293945,58.45920181274414,8928900
2020-09-04,60.45000076293945,60.79999923706055,59.290000915527344,60.2400016784668,58.2561149597168,8655200
2020-09-08,60.43000030517578,60.810001373291016,59.279998779296875,59.529998779296875,57.56949234008789,7801500
2020-09-09,59.689998626708984,60.13999938964844,59.209999084472656,59.529998779296875,57.56949234008789,6259300
2020-09-10,59.439998626708984,59.650001525878906,57.959999084472656,58.0,56.089881896972656,10105400
2020-09-11,58.130001068115234,58.13999938964844,57.060001373291016,57.400001525878906,55.509647369384766,11597100
2020-09-14,57.630001068115234,58.209999084472656,57.54999923706055,57.970001220703125,56.060874938964844,12955200
2020-09-15,58.0,58.61000061035156,56.9900016784668,57.0,55.12282180786133,10139200
2020-09-16,57.20000076293945,57.849998474121094,56.099998474121094,57.47999954223633,55.587013244628906,15419400
2020-09-17,57.099998474121094,58.68000030517578,56.81999969482422,58.40999984741211,56.486385345458984,12278700
2020-09-18,58.5099983215332,59.77000045776367,57.880001068115234,59.56999969482422,57.60818099975586,13532300
2020-09-21,58.849998474121094,59.0099983215332,57.959999084472656,58.869998931884766,56.93123245239258,9784500
2020-09-22,58.810001373291016,59.22999954223633,58.09000015258789,58.13999938964844,56.22527313232422,6906400
2020-09-23,58.15999984741211,58.380001068115234,57.369998931884766,57.400001525878906,55.509647369384766,6726000
2020-09-24,57.18000030517578,57.599998474121094,56.349998474121094,56.709999084472656,54.842369079589844,6960900
2020-09-25,56.310001373291016,57.43000030517578,56.11000061035156,57.31999969482422,55.43227767944336,4911400
2020-09-28,57.599998474121094,58.599998474121094,57.599998474121094,57.939998626708984,56.0318603515625,5304900
2020-09-29,57.95000076293945,57.95000076293945,57.04999923706055,57.540000915527344,55.64503860473633,5779900
2020-09-30,57.63999938964844,59.099998474121094,57.599998474121094,58.400001525878906,56.476715087890625,8156400
2020-10-01,58.43000030517578,58.66999816894531,57.36000061035156,57.84000015258789,55.93515396118164,7559200
2020-10-02,57.09000015258789,58.689998626708984,56.91999816894531,57.83000183105469,55.92548751831055,7143300
2020-10-05,58.2599983215332,58.970001220703125,58.189998626708984,58.95000076293945,57.00859832763672,5168900
2020-10-06,59.11000061035156,59.52000045776367,58.15999984741211,58.22999954223633,56.31230926513672,5708000
2020-10-07,58.599998474121094,59.97999954223633,58.560001373291016,59.41999816894531,57.46311569213867,6061400
2020-10-08,59.630001068115234,60.5,59.33000183105469,60.470001220703125,58.47854232788086,4894100
2020-10-09,60.79999923706055,60.79999923706055,59.209999084472656,59.400001525878906,57.44377899169922,5698900
2020-10-12,59.5,60.220001220703125,59.27000045776367,59.720001220703125,57.75324249267578,5806900
2020-10-13,59.400001525878906,59.95000076293945,58.95000076293945,59.119998931884766,57.172996520996094,5700200
2020-10-14,58.939998626708984,59.34000015258789,58.439998626708984,58.5099983215332,56.58308792114258,6191700
2020-10-15,58.08000183105469,59.33000183105469,57.90999984741211,59.31999969482422,57.36640930175781,8205000
2020-10-16,59.369998931884766,59.86000061035156,58.900001525878906,59.59000015258789,57.62751770019531,6816100
2020-10-19,60.060001373291016,60.439998626708984,58.709999084472656,58.779998779296875,56.84419631958008,6983900
2020-10-20,59.040000915527344,59.869998931884766,58.459999084472656,59.43000030517578,57.4727897644043,7590600
2020-10-21,58.619998931884766,59.619998931884766,58.61000061035156,59.22999954223633,57.76537322998047,5385300
2020-10-22,59.13999938964844,59.529998779296875,58.619998931884766,59.47999954223633,58.00918960571289,5722500
2020-10-23,59.779998779296875,60.599998474121094,59.689998626708984,60.25,58.76014709472656,6810100
2020-10-26,59.90999984741211,59.97999954223633,58.66999816894531,59.560001373291016,58.087215423583984,7551500
2020-10-27,59.119998931884766,59.2599983215332,58.11000061035156,58.150001525878906,56.71208190917969,5415000
2020-10-28,57.36000061035156,57.939998626708984,56.439998626708984,56.56999969482422,55.171146392822266,10660200
2020-10-29,56.459999084472656,56.66999816894531,55.36000061035156,55.93000030517578,54.54697036743164,9757900
2020-10-30,55.93000030517578,56.310001373291016,55.400001525878906,56.09000015258789,54.7030143737793,8663100
2020-11-02,56.869998931884766,58.22999954223633,56.189998626708984,58.08000183105469,56.6438102722168,9437900
2020-11-03,58.459999084472656,60.08000183105469,58.400001525878906,59.45000076293945,57.97993469238281,7153900
2020-11-04,61.25,61.959999084472656,60.22999954223633,60.369998931884766,58.87717819213867,11190800
2020-11-05,61.36000061035156,62.61000061035156,61.029998779296875,61.40999984741211,59.89146423339844,10069400
2020-11-06,63.04999923706055,67.33000183105469,63.02000045776367,64.94999694824219,63.343929290771484,24526900
2020-11-09,69.0,69.62999725341797,65.77999877929688,67.52999877929688,65.8601303100586,15696400
2020-11-10,68.44999694824219,70.6500015258789,68.0,70.2300033569336,68.49337005615234,15038800
2020-11-11,70.0999984741211,71.01000213623047,69.44999694824219,69.51000213623047,67.79116821289062,9628000
2020-11-12,69.0,69.9000015258789,68.44000244140625,69.38999938964844,67.67413330078125,6066400
2020-11-13,69.70999908447266,71.18000030517578,69.08000183105469,71.0,69.24433135986328,6722000
2020-11-16,73.58999633789062,74.05999755859375,72.47000122070312,73.47000122070312,71.65325164794922,13265600
2020-11-17,68.25,68.72000122070312,66.6500015258789,67.13999938964844,65.47977447509766,34429700
2020-11-18,67.5,68.2699966430664,66.29000091552734,66.3499984741211,64.70932006835938,11674600
2020-11-19,66.0199966430664,66.48999786376953,65.18000030517578,66.05999755859375,64.42647552490234,11656400
2020-11-20,65.9000015258789,66.87000274658203,65.81999969482422,66.38999938964844,64.74832153320312,8822500
2020-11-23,66.87000274658203,67.4800033569336,66.4000015258789,66.77999877929688,65.12867736816406,5889100
2020-11-24,67.26000213623047,68.83000183105469,66.7300033569336,68.43000030517578,66.73787689208984,8312200
2020-11-25,68.33000183105469,68.4000015258789,67.08000183105469,67.62999725341797,65.95764923095703,6789100
2020-11-27,67.70999908447266,68.16000366210938,67.4800033569336,67.87000274658203,66.19173431396484,2803700
2020-11-30,67.80999755859375,68.08999633789062,67.19999694824219,67.79000091552734,66.11370086669922,8242600
2020-12-01,68.38999938964844,69.33000183105469,67.36000061035156,67.54000091552734,65.86988067626953,8233200
2020-12-02,67.55000305175781,70.29000091552734,67.44999694824219,69.62999725341797,67.908203125,8138500
2020-12-03,69.70999908447266,72.62999725341797,69.2300033569336,72.5199966430664,70.72673797607422,13270200
2020-12-04,72.72000122070312,74.5199966430664,72.56999969482422,74.5,72.65777587890625,11964700
2020-12-07,74.2300033569336,74.63999938964844,72.43000030517578,73.62999725341797,71.80928802490234,6868000
2020-12-08,72.7300033569336,73.94000244140625,72.62000274658203,73.86000061035156,72.03360748291016,6044200
2020-12-09,74.37999725341797,74.44000244140625,72.86000061035156,73.52999877929688,71.7117691040039,6825900
2020-12-10,72.7699966430664,73.16000366210938,72.08000183105469,72.20999908447266,70.42440795898438,6003100
2020-12-11,72.0,72.11000061035156,70.6500015258789,71.58000183105469,69.80998229980469,6515800
2020-12-14,72.30999755859375,72.33000183105469,69.68000030517578,69.72000122070312,67.99598693847656,7157600
2020-12-15,70.08000183105469,70.19000244140625,68.80000305175781,69.88999938964844,68.1617660522461,7808700
2020-12-16,69.1500015258789,69.62999725341797,68.3499984741211,69.31999969482422,67.60586547851562,7380700
2020-12-17,69.44999694824219,69.88999938964844,68.69000244140625,69.58999633789062,67.86917877197266,7497600
2020-12-18,69.73999786376953,69.79000091552734,68.81999969482422,69.55000305175781,67.83018493652344,12530500
2020-12-21,68.69999694824219,68.95999908447266,67.95999908447266,68.70999908447266,67.01095581054688,6988400
2020-12-22,68.43000030517578,68.55000305175781,67.05999755859375,67.22000122070312,65.55779266357422,5685000
2020-12-23,67.52999877929688,68.4800033569336,67.48999786376953,68.01000213623047,66.32826232910156,4924100
2020-12-24,68.16999816894531,68.16999816894531,67.48999786376953,67.97000122070312,66.28925323486328,2117600
2020-12-28,68.23999786376953,68.98999786376953,67.72000122070312,68.08000183105469,66.39653778076172,4818200
2020-12-29,68.4000015258789,69.30999755859375,67.72000122070312,67.9000015258789,66.22099304199219,4389800
2020-12-30,68.08000183105469,68.08999633789062,67.43000030517578,67.75,66.0746841430664,4967300
2020-12-31,67.69999694824219,68.41000366210938,67.08000183105469,68.30000305175781,66.61109161376953,5386900
2021-01-04,68.68000030517578,70.29000091552734,68.12999725341797,69.98999786376953,68.2593002319336,11367200
2021-01-05,70.33000183105469,71.0199966430664,69.37999725341797,70.45999908447266,68.7176742553711,8012200
2021-01-06,70.0,73.02999877929688,69.94999694824219,72.55999755859375,70.7657470703125,10142400
2021-01-07,73.05000305175781,74.41999816894531,72.27999877929688,73.98999786376953,72.16038513183594,7962300
2021-01-08,75.0,76.33000183105469,74.41999816894531,74.86000061035156,73.00887298583984,11254700
2021-01-11,74.25,76.4800033569336,74.25,76.06999969482422,74.18895721435547,6675000
2021-01-12,76.04000091552734,77.2300033569336,75.54000091552734,76.26000213623047,74.374267578125,5641300
2021-01-13,75.94999694824219,76.12000274658203,74.5199966430664,74.91999816894531,73.06739044189453,6223800
2021-01-14,75.0,75.68000030517578,74.33999633789062,75.05000305175781,73.19417572021484,5088100
2021-01-15,75.0199966430664,76.44999694824219,74.8499984741211,76.26000213623047,74.374267578125,8110300
2021-01-19,77.0,77.0,75.30999755859375,75.4000015258789,73.5355224609375,5919000
2021-01-20,75.41999816894531,75.45999908447266,74.58999633789062,75.25,73.38922119140625,4764400
2021-01-21,74.69999694824219,74.86000061035156,73.54000091552734,74.08000183105469,72.73143005371094,5029500
2021-01-22,73.7300033569336,74.30000305175781,73.0199966430664,74.12000274658203,72.77069854736328,4183600
2021-01-25,73.5,73.52999877929688,72.16000366210938,73.20999908447266,71.87726593017578,7554800
2021-01-26,73.37000274658203,74.37999725341797,73.27999877929688,74.2300033569336,72.87870788574219,4667600
2021-01-27,73.52999877929688,74.19000244140625,72.19000244140625,72.41999816894531,71.10164642333984,6279800
2021-01-28,72.44000244140625,73.79000091552734,72.22000122070312,72.61000061035156,71.2881851196289,5020000
2021-01-29,72.5199966430664,73.30000305175781,71.04000091552734,71.6500015258789,70.34566497802734,6469500
2021-02-01,72.08000183105469,72.47000122070312,71.33999633789062,71.45999908447266,70.15912628173828,5207100
2021-02-02,71.69999694824219,72.6500015258789,71.19999694824219,71.83000183105469,70.52239227294922,5543900
2021-02-03,71.73999786376953,73.66999816894531,71.33999633789062,73.23999786376953,71.9067153930664,6128200
2021-02-04,73.4000015258789,74.04000091552734,72.79000091552734,73.0,71.67108917236328,8117500
2021-02-05,73.2300033569336,73.36000061035156,71.93000030517578,72.18000030517578,70.86601257324219,6421800
2021-02-08,72.47000122070312,72.98999786376953,72.16999816894531,72.9800033569336,71.65145874023438,5826900
2021-02-09,73.23999786376953,74.13999938964844,72.8499984741211,73.48999786376953,72.15216827392578,8100200
2021-02-10,73.94999694824219,74.16000366210938,72.80999755859375,73.83000183105469,72.4859848022461,4752800
2021-02-11,74.0,74.08000183105469,72.91999816894531,73.5999984741211,72.26016998291016,4725500
2021-02-12,73.56999969482422,74.55999755859375,73.54000091552734,74.20999908447266,72.85906219482422,5870600
2021-02-16,75.2699966430664,75.38999938964844,70.19000244140625,70.52999877929688,69.24604797363281,18932600
2021-02-17,70.25,72.8499984741211,70.12000274658203,72.70999908447266,71.38636779785156,13280300
2021-02-18,72.6500015258789,72.97000122070312,71.31999969482422,71.5199966430664,70.21803283691406,7328800
2021-02-19,71.4000015258789,71.41999816894531,70.29000091552734,70.41999816894531,69.1380615234375,6530800
2021-02-22,70.30000305175781,70.63999938964844,69.37000274658203,70.4800033569336,69.19696807861328,6054900
2021-02-23,69.72000122070312,70.80000305175781,69.45999908447266,69.63999938964844,68.37225341796875,8150600
2021-02-24,69.88999938964844,70.54000091552734,69.38999938964844,70.4000015258789,69.1184310913086,5826100
2021-02-25,69.9800033569336,70.6500015258789,69.16000366210938,69.33000183105469,68.06790924072266,5243400
2021-02-26,69.2699966430664,69.33000183105469,68.0199966430664,68.12999725341797,66.8897476196289,10227500
2021-03-01,68.41999816894531,69.56999969482422,68.26000213623047,69.27999877929688,68.01881408691406,5656500
2021-03-02,69.48999786376953,69.63999938964844,68.87000274658203,68.94000244140625,67.68500518798828,5251800
2021-03-03,68.97000122070312,69.51000213623047,68.27999877929688,69.02999877929688,67.77335357666016,6192100
2021-03-04,68.95999908447266,70.04000091552734,68.41999816894531,69.16999816894531,67.91080474853516,7396700
2021-03-05,69.4000015258789,70.94999694824219,69.16000366210938,70.62999725341797,69.34423065185547,8295600
2021-03-08,71.29000091552734,72.54000091552734,70.77999877929688,71.7300033569336,70.4242172241211,9007400
2021-03-09,72.3499984741211,73.05000305175781,71.18000030517578,71.2300033569336,69.93331146240234,8697300
2021-03-10,71.70999908447266,73.08999633789062,71.12999725341797,72.69999694824219,71.37654876708984,7402200
2021-03-11,72.94999694824219,73.43000030517578,72.31999969482422,72.3499984741211,71.03292083740234,5536100
2021-03-12,72.69000244140625,74.05000305175781,72.5,73.91999816894531,72.5743408203125,6286700
2021-03-15,73.88999938964844,75.20999908447266,73.58000183105469,74.97000122070312,73.605224609375,7139500
2021-03-16,75.0,75.25,74.1500015258789,75.06999969482422,73.70340728759766,5756300
2021-03-17,73.73999786376953,74.38999938964844,72.87999725341797,74.01000213623047,72.66270446777344,7926700
2021-03-18,74.01000213623047,75.29000091552734,73.80999755859375,74.4800033569336,73.12416076660156,6860600
2021-03-19,74.5,74.6500015258789,73.16999816894531,73.18000030517578,71.84781646728516,10427000
2021-03-22,72.91999816894531,73.56999969482422,72.3499984741211,73.47000122070312,72.13253784179688,6819600
2021-03-23,73.11000061035156,73.44000244140625,71.80000305175781,71.9000015258789,70.59111785888672,7192300
2021-03-24,72.12000274658203,74.30000305175781,71.69999694824219,73.20999908447266,71.87726593017578,7555500
2021-03-25,73.25,74.25,72.29000091552734,74.06999969482422,72.72161102294922,5506800
2021-03-26,74.36000061035156,76.0,74.12000274658203,75.95999908447266,74.57720184326172,9051200
2021-03-29,75.69999694824219,76.87000274658203,75.51000213623047,76.30000305175781,74.9110107421875,6135800
2021-03-30,76.16999816894531,76.80999755859375,75.7300033569336,76.08000183105469,74.69502258300781,5733000
2021-03-31,75.95999908447266,76.16999816894531,75.19999694824219,75.2300033569336,73.8604965209961,6320500
2021-04-01,75.2300033569336,75.30000305175781,73.91000366210938,74.30000305175781,72.94742584228516,6965300
2021-04-05,74.16999816894531,75.4000015258789,74.12999725341797,75.04000091552734,73.6739501953125,6063800
2021-04-06,75.18000030517578,75.18000030517578,74.37999725341797,74.62000274658203,73.26161193847656,6746500
2021-04-07,74.87000274658203,74.91999816894531,74.13999938964844,74.48999786376953,73.13396453857422,5137400
2021-04-08,74.30000305175781,74.36000061035156,73.61000061035156,73.79000091552734,72.44671630859375,5180100
2021-04-09,74.0,74.19999694824219,73.58999633789062,74.06999969482422,72.72161102294922,4662700
2021-04-12,74.33000183105469,74.93000030517578,74.25,74.45999908447266,73.1045150756836,4233400
2021-04-13,74.05999755859375,74.3499984741211,73.30000305175781,74.0199966430664,72.67251586914062,3934100
2021-04-14,74.0,75.18000030517578,73.9800033569336,75.08000183105469,73.71322631835938,3968700
2021-04-15,75.26000213623047,76.0,74.63999938964844,75.77999877929688,74.40048217773438,5037700
2021-04-16,76.1500015258789,76.19999694824219,75.55999755859375,75.87999725341797,74.4986572265625,8513900
2021-04-19,76.18000030517578,76.72000122070312,75.41000366210938,75.75,74.37103271484375,6666900
2021-04-20,75.7300033569336,76.19999694824219,75.33999633789062,75.91000366210938,74.52812194824219,7660800
2021-04-21,76.22000122070312,77.44000244140625,76.1500015258789,76.69999694824219,75.30374145507812,6222800
2021-04-22,76.30999755859375,76.44000244140625,75.23999786376953,76.18000030517578,75.28396606445312,5641900
2021-04-23,75.93000030517578,76.41999816894531,75.2699966430664,76.05000305175781,75.15550231933594,4196800
2021-04-26,76.19999694824219,76.30000305175781,75.5999984741211,75.75,74.8590316772461,5617600
2021-04-27,75.4800033569336,75.69999694824219,74.97000122070312,75.11000061035156,74.22655487060547,3766500
2021-04-28,75.41000366210938,75.93000030517578,75.22000122070312,75.4000015258789,74.51314544677734,3581200
2021-04-29,75.79000091552734,76.48999786376953,75.66999816894531,76.37000274658203,75.47173309326172,5086300
2021-04-30,76.44000244140625,77.12999725341797,76.2300033569336,76.4000015258789,75.50138854980469,6153400
2021-05-03,77.0,78.22000122070312,76.69999694824219,77.69000244140625,76.77621459960938,9558600
2021-05-04,79.0,81.3499984741211,78.75,81.12000274658203,80.1658706665039,19634100
2021-05-05,81.5,83.30000305175781,80.41999816894531,83.04000091552734,82.06328582763672,15365700
2021-05-06,82.63999938964844,83.75,81.76000213623047,83.69999694824219,82.71551513671875,9412600
2021-05-07,83.91999816894531,85.3499984741211,83.70999908447266,85.11000061035156,84.10893249511719,8206300
2021-05-10,85.61000061035156,87.18000030517578,85.43000030517578,85.8499984741211,84.8402328491211,7926700
2021-05-11,85.52999877929688,86.01000213623047,84.05000305175781,84.37000274658203,83.37764739990234,7935100
2021-05-12,84.61000061035156,85.33000183105469,83.23999786376953,83.37999725341797,82.39927673339844,6437300
2021-05-13,83.61000061035156,84.79000091552734,83.12000274658203,84.2699966430664,83.27880859375,4612100
2021-05-14,84.62999725341797,84.73999786376953,84.01000213623047,84.33000183105469,83.3381118774414,5738800
2021-05-17,84.11000061035156,85.19999694824219,84.11000061035156,84.55999755859375,83.5654067993164,4472900
2021-05-18,86.47000122070312,88.6500015258789,85.97000122070312,88.61000061035156,87.5677719116211,17674500
2021-05-19,88.5,90.08999633789062,87.66999816894531,89.20999908447266,88.16071319580078,20077300
2021-05-20,89.22000122070312,89.80000305175781,88.36000061035156,89.06999969482422,88.0223617553711,9058700
2021-05-21,89.29000091552734,90.19999694824219,89.11000061035156,89.80999755859375,88.75365447998047,8361500
2021-05-24,90.05999755859375,90.61000061035156,89.63999938964844,89.70999908447266,88.65483093261719,5639700
2021-05-25,89.70999908447266,89.81999969482422,88.62000274658203,88.69999694824219,87.65670776367188,5894700
2021-05-26,88.6500015258789,88.9000015258789,85.2699966430664,87.31999969482422,86.29293823242188,14402300
2021-05-27,87.77999877929688,88.08000183105469,86.12000274658203,86.41999816894531,85.40353393554688,8985300
2021-05-28,86.68000030517578,87.30000305175781,86.37999725341797,86.44000244140625,85.42329406738281,6810000
2021-06-01,86.5,86.56999969482422,85.2699966430664,85.87000274658203,84.86000061035156,6109800
2021-06-02,86.31999969482422,86.4800033569336,85.70999908447266,85.98999786376953,84.97858428955078,4105000
2021-06-03,85.98999786376953,87.30000305175781,85.66000366210938,87.05999755859375,86.03599548339844,4679900
2021-06-04,87.05999755859375,87.11000061035156,86.19999694824219,86.47000122070312,85.45294189453125,4606700
2021-06-07,86.6500015258789,87.12999725341797,86.19000244140625,86.33000183105469,85.31459045410156,3952400
2021-06-08,86.05999755859375,86.12000274658203,85.12999725341797,85.80999755859375,84.80069732666016,4270300
2021-06-09,85.7699966430664,86.25,84.83000183105469,84.94999694824219,83.95082092285156,5782500
2021-06-10,85.51000213623047,86.05999755859375,85.29000091552734,85.5,84.49434661865234,4690400
2021-06-11,85.8499984741211,86.12999725341797,85.23999786376953,85.47000122070312,84.46470642089844,2697900
2021-06-14,85.16999816894531,85.19000244140625,83.55999755859375,84.62000274658203,83.62470245361328,5089600
2021-06-15,85.16000366210938,86.11000061035156,84.4800033569336,85.4000015258789,84.3955307006836,5473300
2021-06-16,85.5,86.13999938964844,84.66000366210938,84.73999786376953,83.7432861328125,5721300
2021-06-17,85.05000305175781,85.08999633789062,83.66999816894531,84.2300033569336,83.23928833007812,4943100
2021-06-18,83.5199966430664,83.69000244140625,82.33000183105469,82.4000015258789,81.4308090209961,8800800
2021-06-21,82.61000061035156,84.2300033569336,82.44000244140625,84.0199966430664,83.03175354003906,4531800
2021-06-22,84.0199966430664,84.36000061035156,83.58000183105469,83.80999755859375,82.82422637939453,3550400
2021-06-23,83.79000091552734,84.2300033569336,83.26000213623047,83.7300033569336,82.74517059326172,3396300
2021-06-24,83.9000015258789,83.98999786376953,82.80999755859375,83.7699966430664,82.7846908569336,4867000
2021-06-25,84.0,84.75,83.77999877929688,84.08000183105469,83.09104919433594,3743900
2021-06-28,83.66999816894531,84.2300033569336,83.11000061035156,84.12000274658203,83.13058471679688,4194700
2021-06-29,84.62000274658203,85.12999725341797,83.41000366210938,83.48999786376953,82.50798797607422,4926800
2021-06-30,83.26000213623047,83.68000030517578,82.83999633789062,83.44000244140625,82.45858001708984,5038900
2021-07-01,83.70999908447266,83.7300033569336,81.95999908447266,82.22000122070312,81.2529296875,9737600
2021-07-02,82.16000366210938,82.72000122070312,81.45999908447266,82.43000030517578,81.46046447753906,5591400
2021-07-06,82.12999725341797,82.12999725341797,80.25,81.18000030517578,80.22515869140625,6544400
2021-07-07,80.95999908447266,82.37999725341797,80.44000244140625,81.33999633789062,80.3832778930664,6878900
2021-07-08,80.58999633789062,80.87000274658203,79.77999877929688,80.22000122070312,79.27645111083984,5417000
2021-07-09,80.91000366210938,81.68000030517578,80.87000274658203,81.31999969482422,80.36351013183594,3471900
2021-07-12,80.88999938964844,82.11000061035156,80.43000030517578,81.81999969482422,80.85763549804688,4014200
2021-07-13,82.01000213623047,82.33999633789062,81.5199966430664,81.66000366210938,80.69952392578125,3083400
2021-07-14,81.94999694824219,82.69000244140625,81.55999755859375,82.41999816894531,81.45056915283203,6308200
2021-07-15,81.76000213623047,82.37000274658203,81.51000213623047,82.06999969482422,81.10469055175781,3622600
2021-07-16,82.18000030517578,82.51000213623047,81.43000030517578,81.72000122070312,80.7588119506836,5462600
2021-07-19,81.12000274658203,81.55000305175781,79.55999755859375,80.66999816894531,79.72115325927734,5135300
2021-07-20,80.88999938964844,82.88999938964844,80.80000305175781,81.80000305175781,80.83787536621094,6382500
2021-07-21,82.44000244140625,83.2300033569336,82.05000305175781,83.05999755859375,82.08304595947266,6804500
2021-07-22,82.70999908447266,82.81999969482422,81.93000030517578,82.62999725341797,82.15264129638672,4675000
2021-07-23,83.0,83.62999725341797,82.79000091552734,83.2699966430664,82.78894805908203,4090800
2021-07-26,83.43000030517578,84.27999877929688,82.72000122070312,82.87000274658203,82.39126586914062,4784100
2021-07-27,82.55000305175781,83.69999694824219,82.30999755859375,83.63999938964844,83.15681457519531,4298000
2021-07-28,83.62999725341797,83.7300033569336,82.5,83.30000305175781,82.81877899169922,3281900
2021-07-29,83.98999786376953,84.1500015258789,82.80000305175781,83.05999755859375,82.58016204833984,4284700
2021-07-30,82.95999908447266,83.47000122070312,82.12999725341797,82.36000061035156,81.88420867919922,5996300
2021-08-02,82.36000061035156,82.91999816894531,82.0199966430664,82.41000366210938,81.93392181396484,4679000
2021-08-03,82.76000213623047,84.16999816894531,81.63999938964844,84.0,83.51473236083984,7620300
2021-08-04,80.25,83.19999694824219,80.01000213623047,81.55000305175781,81.07888793945312,14338400
2021-08-05,81.36000061035156,81.75,79.33000183105469,80.05000305175781,79.58755493164062,11322500
2021-08-06,80.5199966430664,81.7300033569336,80.1500015258789,81.25,80.7806167602539,7020100
2021-08-09,81.19999694824219,81.91999816894531,80.81999969482422,81.6500015258789,81.17830657958984,4570300
2021-08-10,81.6500015258789,83.30999755859375,81.2300033569336,83.23999786376953,82.75911712646484,5908400
2021-08-11,83.55999755859375,85.1500015258789,83.55999755859375,84.94999694824219,84.45924377441406,7758200
2021-08-12,85.20999908447266,85.5,84.19999694824219,85.13999938964844,84.64814758300781,6540500
2021-08-13,85.25,85.48999786376953,84.2300033569336,84.36000061035156,83.87265014648438,3658200
2021-08-16,84.2699966430664,85.5,83.87000274658203,85.38999938964844,84.89669799804688,4502400
2021-08-17,85.12000274658203,86.7300033569336,85.05000305175781,86.47000122070312,85.97046661376953,6132600
2021-08-18,86.29000091552734,86.52999877929688,84.52999877929688,84.58999633789062,84.101318359375,4501600
2021-08-19,83.95999908447266,84.93000030517578,83.52999877929688,84.2300033569336,83.743408203125,5192200
2021-08-20,84.0999984741211,84.97000122070312,83.73999786376953,84.8499984741211,84.35981750488281,3991400
2021-08-23,85.38999938964844,85.83999633789062,84.51000213623047,84.5999984741211,84.11126708984375,3708400
2021-08-24,84.48999786376953,84.51000213623047,83.77999877929688,83.80999755859375,83.3258285522461,3269900
2021-08-25,83.58000183105469,84.19000244140625,82.95999908447266,83.56999969482422,83.08721923828125,3158500
2021-08-26,83.79000091552734,83.79000091552734,82.48999786376953,83.02999877929688,82.55033111572266,3914400
2021-08-27,83.31999969482422,83.77999877929688,83.04000091552734,83.70999908447266,83.22640991210938,3903100
2021-08-30,83.94000244140625,84.69000244140625,83.41000366210938,84.5999984741211,84.11126708984375,5480000
2021-08-31,84.7699966430664,86.87999725341797,84.61000061035156,86.38999938964844,85.89092254638672,8277300
2021-09-01,86.0999984741211,86.20999908447266,83.88999938964844,85.70999908447266,85.21485137939453,6689100
2021-09-02,85.75,87.5,85.7300033569336,86.95999908447266,86.45763397216797,5223300
2021-09-03,87.11000061035156,87.79000091552734,86.62999725341797,87.47000122070312,86.96468353271484,4936900
2021-09-07,87.19999694824219,87.4000015258789,85.86000061035156,86.58000183105469,86.07982635498047,4626200
2021-09-08,86.33999633789062,86.62000274658203,85.29000091552734,86.22000122070312,85.72190856933594,3553200
2021-09-09,85.91999816894531,86.04000091552734,85.20999908447266,85.41000366210938,84.91658782958984,4076300
2021-09-10,85.80000305175781,85.80999755859375,83.36000061035156,83.79000091552734,83.30594635009766,6452200
2021-09-13,84.13999938964844,85.19000244140625,84.0199966430664,84.51000213623047,84.02178955078125,4495200
2021-09-14,85.05000305175781,85.06999969482422,83.68000030517578,83.88999938964844,83.40536499023438,3882400
2021-09-15,83.86000061035156,85.9800033569336,83.66000366210938,85.54000091552734,85.04583740234375,6352400
2021-09-16,85.9800033569336,86.33000183105469,84.56999969482422,85.3499984741211,84.85693359375,4169200
2021-09-17,84.98999786376953,85.83000183105469,84.83999633789062,85.51000213623047,85.0160140991211,8731800
2021-09-20,84.62999725341797,85.44999694824219,83.56999969482422,84.58000183105469,84.09138488769531,5337000
2021-09-21,84.94999694824219,85.62000274658203,83.83999633789062,83.93000030517578,83.44513702392578,5052900
2021-09-22,84.5199966430664,84.88999938964844,83.80999755859375,83.86000061035156,83.37554168701172,3919200
2021-09-23,84.13999938964844,85.62000274658203,83.87000274658203,84.86000061035156,84.36976623535156,3875700
2021-09-24,84.98999786376953,85.33999633789062,84.5,84.70999908447266,84.22062683105469,2888300
2021-09-27,84.51000213623047,86.44000244140625,84.51000213623047,85.73999786376953,85.24467468261719,5255100
2021-09-28,85.6500015258789,86.33999633789062,85.23999786376953,85.66000366210938,85.16514587402344,6257800
2021-09-29,85.52999877929688,87.25,85.44000244140625,86.79000091552734,86.28861236572266,4827000
2021-09-30,87.0999984741211,87.52999877929688,84.79000091552734,84.86000061035156,84.36976623535156,6024800
2021-10-01,84.80000305175781,84.91000366210938,82.36000061035156,84.06999969482422,83.5843276977539,6888400
2021-10-04,84.0,85.47000122070312,83.11000061035156,83.80999755859375,83.3258285522461,4768000
2021-10-05,83.97000122070312,84.88999938964844,83.4800033569336,83.63999938964844,83.15681457519531,4848600
2021-10-06,83.0,83.44999694824219,81.77999877929688,83.1500015258789,82.66964721679688,5205100
2021-10-07,83.36000061035156,84.66000366210938,83.36000061035156,84.19999694824219,83.71356964111328,4262000
2021-10-08,84.5,84.73999786376953,83.86000061035156,84.37000274658203,83.88259887695312,2990600
2021-10-11,84.62000274658203,85.31999969482422,84.02999877929688,84.27999877929688,83.7931137084961,3283400
2021-10-12,84.2699966430664,84.66999816894531,83.55999755859375,83.79000091552734,83.30594635009766,2916200
2021-10-13,83.58000183105469,83.61000061035156,82.19999694824219,83.16000366210938,82.6795883178711,4261900
2021-10-14,84.33999633789062,85.44999694824219,82.91999816894531,84.55999755859375,84.07149505615234,7284600
2021-10-15,85.02999877929688,86.29000091552734,84.94000244140625,85.83999633789062,85.34410095214844,5448500
2021-10-18,85.75,85.75,84.12000274658203,84.4800033569336,83.99195861816406,4822100
2021-10-19,84.97000122070312,85.30999755859375,84.62000274658203,84.88999938964844,84.39958953857422,3833000
2021-10-20,85.0999984741211,86.83000183105469,85.0,86.55000305175781,86.05000305175781,5023300
2021-10-21,85.83999633789062,86.88999938964844,85.70999908447266,86.86000061035156,86.86000061035156,5347200
2021-10-22,86.4800033569336,87.58999633789062,86.23999786376953,87.5199966430664,87.5199966430664,5035900
2021-10-25,87.72000122070312,88.0,87.0199966430664,87.68000030517578,87.68000030517578,5774100
2021-10-26,87.98999786376953,88.63999938964844,86.58999633789062,88.31999969482422,88.31999969482422,6215300
2021-10-27,88.52999877929688,88.77999877929688,87.69999694824219,88.08999633789062,88.08999633789062,5211500
2021-10-28,88.4000015258789,88.83999633789062,87.9000015258789,88.62000274658203,88.62000274658203,4394600
2021-10-29,88.2699966430664,89.52999877929688,88.05999755859375,89.27999877929688,89.27999877929688,5334800
2021-11-01,89.7699966430664,91.12000274658203,89.58000183105469,90.6500015258789,90.6500015258789,7682500
2021-11-02,90.91999816894531,91.44999694824219,90.18000030517578,91.1500015258789,91.1500015258789,6950900
2021-11-03,92.51000213623047,96.56999969482422,92.19999694824219,96.33999633789062,96.33999633789062,16938000
2021-11-04,96.27999877929688,96.30000305175781,94.04000091552734,94.48999786376953,94.48999786376953,7417800
2021-11-05,94.68000030517578,95.87999725341797,93.0,93.77999877929688,93.77999877929688,7436300
2021-11-08,94.0,94.58999633789062,93.41999816894531,93.76000213623047,93.76000213623047,3982100
2021-11-09,93.87999725341797,93.97000122070312,92.55999755859375,92.76000213623047,92.76000213623047,4446700
2021-11-10,93.29000091552734,94.4000015258789,92.41999816894531,92.95999908447266,92.95999908447266,4966600
2021-11-11,92.68000030517578,94.52999877929688,92.54000091552734,94.20999908447266,94.20999908447266,4273000
2021-11-12,94.58000183105469,95.33999633789062,93.3499984741211,94.0199966430664,94.0199966430664,3792500
2021-11-15,94.11000061035156,94.30000305175781,93.43000030517578,93.48999786376953,93.48999786376953,3602100
2021-11-16,93.93000030517578,94.16999816894531,92.81999969482422,92.88999938964844,92.88999938964844,4038600
2021-11-17,92.62999725341797,93.05999755859375,92.08000183105469,92.7300033569336,92.7300033569336,3878200
2021-11-18,93.05999755859375,95.68000030517578,92.73999786376953,95.33999633789062,95.33999633789062,8619700
2021-11-19,95.05999755859375,95.05999755859375,92.31999969482422,93.16000366210938,93.16000366210938,6446000
2021-11-22,93.0999984741211,94.45999908447266,92.94999694824219,92.98999786376953,92.98999786376953,4334600
2021-11-23,93.11000061035156,94.44999694824219,92.19999694824219,93.63999938964844,93.63999938964844,6625500
2021-11-24,93.2699966430664,93.83999633789062,92.22000122070312,92.6500015258789,92.6500015258789,6109400
2021-11-26,91.47000122070312,92.25,90.9000015258789,91.5199966430664,91.5199966430664,4241000
2021-11-29,91.98999786376953,92.72000122070312,91.08999633789062,92.0199966430664,92.0199966430664,5215600
2021-11-30,91.2699966430664,91.66000366210938,88.91000366210938,89.05999755859375,89.05999755859375,9051700
2021-12-01,90.18000030517578,91.05999755859375,88.7699966430664,88.77999877929688,88.77999877929688,6223500
2021-12-02,89.12999725341797,91.18000030517578,88.80999755859375,89.98999786376953,89.98999786376953,5992700
2021-12-03,90.63999938964844,91.58999633789062,90.11000061035156,90.87000274658203,90.87000274658203,5660200