Volt/voltron/data/EOG.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,49.13999938964844,49.97999954223633,48.619998931884766,49.040000915527344,46.91484832763672,3055000
2020-07-27,48.810001373291016,49.4900016784668,48.16999816894531,48.560001373291016,46.455650329589844,2474800
2020-07-28,48.11000061035156,48.689998626708984,47.189998626708984,47.27000045776367,45.221553802490234,2763300
2020-07-29,47.38999938964844,48.52000045776367,46.95000076293945,48.5,46.39824676513672,3016100
2020-07-30,47.34000015258789,47.689998626708984,46.09000015258789,46.58000183105469,44.56145095825195,3226500
2020-07-31,45.90999984741211,46.880001068115234,45.849998474121094,46.849998474121094,44.81974792480469,2885500
2020-08-03,46.86000061035156,47.06999969482422,45.90999984741211,46.369998931884766,44.36054992675781,4004500
2020-08-04,46.380001068115234,48.77000045776367,46.09000015258789,48.459999084472656,46.35997772216797,5754300
2020-08-05,49.869998931884766,51.11000061035156,49.52000045776367,50.75,48.550743103027344,5052800
2020-08-06,50.40999984741211,51.08000183105469,50.2599983215332,50.88999938964844,48.68467330932617,3290600
2020-08-07,47.0,49.189998626708984,45.06999969482422,48.810001373291016,46.69480895996094,8528400
2020-08-10,48.9900016784668,50.630001068115234,48.63999938964844,50.459999084472656,48.27330780029297,4088700
2020-08-11,52.0,52.779998779296875,49.22999954223633,49.41999816894531,47.278377532958984,5528600
2020-08-12,50.33000183105469,50.34000015258789,48.619998931884766,49.09000015258789,46.96268081665039,4644300
2020-08-13,48.77000045776367,49.150001525878906,47.380001068115234,47.41999816894531,45.36505126953125,3394600
2020-08-14,47.349998474121094,47.97999954223633,46.93000030517578,47.970001220703125,45.89121627807617,3498900
2020-08-17,47.900001525878906,47.900001525878906,46.09000015258789,46.540000915527344,44.52318572998047,4693800
2020-08-18,46.31999969482422,47.18000030517578,46.18000030517578,46.349998474121094,44.34141540527344,3215400
2020-08-19,46.20000076293945,46.560001373291016,45.439998626708984,45.61000061035156,43.63348388671875,2878900
2020-08-20,44.959999084472656,45.29999923706055,44.09000015258789,44.099998474121094,42.18891525268555,4225500
2020-08-21,44.08000183105469,44.119998931884766,42.97999954223633,43.38999938964844,41.50968551635742,4166400
2020-08-24,43.709999084472656,44.970001220703125,43.36000061035156,44.33000183105469,42.40895462036133,6078900
2020-08-25,44.97999954223633,45.130001068115234,44.04999923706055,44.380001068115234,42.456790924072266,3263300
2020-08-26,44.2400016784668,44.36000061035156,43.0099983215332,43.2599983215332,41.38532257080078,3054000
2020-08-27,43.61000061035156,45.099998474121094,43.20000076293945,44.95000076293945,43.0020866394043,5453800
2020-08-28,45.310001373291016,46.25,44.7599983215332,46.209999084472656,44.20748519897461,3365900
2020-08-31,46.220001220703125,46.25,45.0099983215332,45.34000015258789,43.37518310546875,3017300
2020-09-01,44.720001220703125,45.380001068115234,44.38999938964844,45.209999084472656,43.250816345214844,2906400
2020-09-02,44.720001220703125,45.13999938964844,43.529998779296875,43.70000076293945,41.80625534057617,5249900
2020-09-03,43.709999084472656,44.599998474121094,42.779998779296875,43.130001068115234,41.260955810546875,5188200
2020-09-04,43.56999969482422,43.91999816894531,42.54999923706055,43.13999938964844,41.27052307128906,4418300
2020-09-08,42.16999816894531,42.36000061035156,40.029998779296875,40.83000183105469,39.06062698364258,5747100
2020-09-09,41.36000061035156,42.34000015258789,40.95000076293945,41.86000061035156,40.04599380493164,3565000
2020-09-10,41.81999969482422,41.81999969482422,37.9900016784668,38.0,36.353271484375,7457200
2020-09-11,38.47999954223633,39.189998626708984,37.900001525878906,39.04999923706055,37.357765197753906,5658300
2020-09-14,39.310001373291016,39.7599983215332,38.540000915527344,39.16999816894531,37.47256088256836,5543300
2020-09-15,39.5,39.779998779296875,38.43000030517578,38.59000015258789,36.91769790649414,4791200
2020-09-16,38.900001525878906,41.58000183105469,38.650001525878906,40.86000061035156,39.089324951171875,6553700
2020-09-17,39.86000061035156,41.20000076293945,39.560001373291016,41.189998626708984,39.405025482177734,3900500
2020-09-18,40.79999923706055,41.54999923706055,40.310001373291016,40.709999084472656,38.94582748413086,5865800
2020-09-21,39.5,40.11000061035156,38.290000915527344,38.810001373291016,37.1281623840332,4719900
2020-09-22,39.06999969482422,39.70000076293945,37.97999954223633,38.45000076293945,36.78376007080078,3767800
2020-09-23,38.709999084472656,39.08000183105469,36.34000015258789,36.380001068115234,34.803470611572266,4041400
2020-09-24,36.18000030517578,37.439998626708984,35.33000183105469,36.650001525878906,35.061767578125,4431700
2020-09-25,36.25,37.79999923706055,36.060001373291016,37.45000076293945,35.82710266113281,3365800
2020-09-28,38.369998931884766,38.369998931884766,37.2599983215332,37.439998626708984,35.817535400390625,4169600
2020-09-29,37.2400016784668,37.470001220703125,34.900001525878906,36.189998626708984,34.621700286865234,7017000
2020-09-30,36.439998626708984,36.7599983215332,35.79999923706055,35.939998626708984,34.38253402709961,6033700
2020-10-01,35.33000183105469,35.81999969482422,34.619998931884766,34.86000061035156,33.34933853149414,5085300
2020-10-02,33.790000915527344,35.220001220703125,33.630001068115234,34.810001373291016,33.30150604248047,5428500
2020-10-05,35.459999084472656,36.4900016784668,35.06999969482422,36.459999084472656,34.880001068115234,4113400
2020-10-06,37.18000030517578,37.720001220703125,35.72999954223633,35.9900016784668,34.43037033081055,6025700
2020-10-07,36.0,36.869998931884766,35.709999084472656,36.709999084472656,35.11916732788086,4513200
2020-10-08,37.11000061035156,37.869998931884766,36.66999816894531,37.66999816894531,36.037567138671875,3714900
2020-10-09,37.97999954223633,38.16999816894531,37.16999816894531,37.560001373291016,35.932334899902344,3398000
2020-10-12,37.5099983215332,38.40999984741211,36.65999984741211,38.209999084472656,36.55416488647461,3806500
2020-10-13,38.63999938964844,40.150001525878906,38.4900016784668,38.63999938964844,36.96553421020508,7808700
2020-10-14,38.7599983215332,39.209999084472656,37.599998474121094,37.619998931884766,35.9897346496582,6919300
2020-10-15,36.54999923706055,38.2400016784668,36.15999984741211,38.08000183105469,36.796592712402344,4791600
2020-10-16,37.880001068115234,39.849998474121094,36.650001525878906,37.41999816894531,36.158836364746094,10261100
2020-10-19,37.529998779296875,37.59000015258789,36.15999984741211,36.189998626708984,34.97028732299805,8378000
2020-10-20,36.47999954223633,36.599998474121094,35.25,36.279998779296875,35.057254791259766,6117800
2020-10-21,36.290000915527344,36.349998474121094,35.040000915527344,35.119998931884766,33.93635177612305,6314500
2020-10-22,35.08000183105469,37.130001068115234,34.95000076293945,36.93000030517578,35.68534851074219,7240100
2020-10-23,37.2599983215332,37.709999084472656,36.70000076293945,37.5099983215332,36.24580383300781,4466200
2020-10-26,36.77000045776367,36.77000045776367,34.65999984741211,34.93000030517578,33.75275802612305,5054900
2020-10-27,34.7400016784668,35.189998626708984,34.2599983215332,34.58000183105469,33.414554595947266,7082400
2020-10-28,33.650001525878906,33.689998626708984,31.969999313354492,32.5099983215332,31.41431427001953,8754600
2020-10-29,31.799999237060547,34.040000915527344,31.219999313354492,33.970001220703125,32.825111389160156,6106000
2020-10-30,33.63999938964844,34.2599983215332,33.02000045776367,34.2400016784668,33.08601379394531,4707300
2020-11-02,34.88999938964844,35.77000045776367,33.400001525878906,35.150001525878906,33.9653434753418,4858500
2020-11-03,35.91999816894531,35.970001220703125,34.529998779296875,35.02000045776367,33.839725494384766,3683700
2020-11-04,35.130001068115234,36.88999938964844,34.220001220703125,36.040000915527344,34.82534408569336,6095200
2020-11-05,35.310001373291016,36.470001220703125,35.310001373291016,35.599998474121094,34.40017318725586,5564100
2020-11-06,36.29999923706055,37.130001068115234,34.040000915527344,34.58000183105469,33.414554595947266,8823500
2020-11-09,39.45000076293945,41.779998779296875,39.099998474121094,40.310001373291016,38.951438903808594,10837900
2020-11-10,41.0,42.25,39.56999969482422,42.189998626708984,40.76806640625,6593300
2020-11-11,42.75,43.040000915527344,41.27000045776367,41.90999984741211,40.49750900268555,7126700
2020-11-12,40.810001373291016,41.88999938964844,40.119998931884766,40.4900016784668,39.125370025634766,4738900
2020-11-13,40.97999954223633,42.93000030517578,40.959999084472656,42.66999816894531,41.231895446777344,4854100
2020-11-16,44.290000915527344,45.47999954223633,43.650001525878906,45.349998474121094,43.821571350097656,6993000
2020-11-17,44.849998474121094,45.79999923706055,43.95000076293945,45.66999816894531,44.13078689575195,5393500
2020-11-18,46.20000076293945,47.40999984741211,44.849998474121094,44.93000030517578,43.41572570800781,5104300
2020-11-19,44.45000076293945,45.61000061035156,44.11000061035156,45.459999084472656,43.92786407470703,4186700
2020-11-20,45.099998474121094,46.02000045776367,44.56999969482422,45.38999938964844,43.86022186279297,3497200
2020-11-23,46.130001068115234,50.459999084472656,46.04999923706055,50.380001068115234,48.68204879760742,6339600
2020-11-24,52.13999938964844,54.70000076293945,51.83000183105469,54.41999816894531,52.58588409423828,10364300
2020-11-25,53.880001068115234,54.779998779296875,53.0,53.0,51.213741302490234,7565600
2020-11-27,52.09000015258789,53.380001068115234,51.130001068115234,51.43000030517578,49.69666290283203,2187000
2020-11-30,50.7599983215332,50.810001373291016,46.720001220703125,46.880001068115234,45.30000686645508,9701300
2020-12-01,48.470001220703125,48.81999969482422,46.45000076293945,46.529998779296875,44.96179962158203,4337800
2020-12-02,46.58000183105469,49.06999969482422,46.310001373291016,47.81999969482422,46.20832443237305,9378500
2020-12-03,48.75,48.849998474121094,47.720001220703125,48.16999816894531,46.54652404785156,16458000
2020-12-04,49.33000183105469,53.0099983215332,49.2599983215332,53.0,51.213741302490234,7008400
2020-12-07,52.279998779296875,52.66999816894531,51.099998474121094,51.56999969482422,49.83193588256836,5689800
2020-12-08,51.720001220703125,52.22999954223633,51.02000045776367,52.150001525878906,50.39238739013672,4818500
2020-12-09,52.83000183105469,54.5099983215332,52.02000045776367,52.959999084472656,51.17509078979492,6915600
2020-12-10,53.0,55.95000076293945,52.959999084472656,54.68000030517578,52.837120056152344,5231100
2020-12-11,54.189998626708984,54.34000015258789,52.849998474121094,53.599998474121094,51.793521881103516,3929300
2020-12-14,54.439998626708984,54.68000030517578,51.880001068115234,52.08000183105469,50.32475280761719,3937200
2020-12-15,52.52000045776367,53.40999984741211,51.650001525878906,53.15999984741211,51.368350982666016,4081000
2020-12-16,53.27000045776367,53.970001220703125,52.41999816894531,52.70000076293945,50.923851013183594,3417500
2020-12-17,53.22999954223633,53.40999984741211,51.5,52.150001525878906,50.39238739013672,4054000
2020-12-18,52.0099983215332,52.36000061035156,51.029998779296875,51.77000045776367,50.02519607543945,9911100
2020-12-21,49.310001373291016,51.2400016784668,48.59000015258789,50.08000183105469,48.392154693603516,5317800
2020-12-22,50.0,50.0,48.52000045776367,48.849998474121094,47.20361328125,5033400
2020-12-23,49.45000076293945,50.93000030517578,49.279998779296875,50.08000183105469,48.392154693603516,3660400
2020-12-24,50.150001525878906,50.20000076293945,49.040000915527344,49.599998474121094,47.9283332824707,2128500
2020-12-28,49.79999923706055,50.34000015258789,48.790000915527344,48.939998626708984,47.29057693481445,2594800
2020-12-29,49.540000915527344,49.83000183105469,48.20000076293945,48.66999816894531,47.02967834472656,2027800
2020-12-30,48.58000183105469,50.650001525878906,48.34000015258789,50.560001373291016,48.855979919433594,2324000
2020-12-31,50.29999923706055,50.45000076293945,49.529998779296875,49.869998931884766,48.18923568725586,2407800
2021-01-04,50.7599983215332,50.95000076293945,48.599998474121094,49.86000061035156,48.179569244384766,4406500
2021-01-05,50.7400016784668,55.31999969482422,50.369998931884766,53.91999816894531,52.10273742675781,5624100
2021-01-06,54.459999084472656,56.15999984741211,53.72999954223633,55.060001373291016,53.204315185546875,6350800
2021-01-07,55.689998626708984,59.2599983215332,55.25,58.619998931884766,56.64433288574219,5715300
2021-01-08,59.5,59.689998626708984,57.9900016784668,58.869998931884766,56.88590621948242,5804100
2021-01-11,57.43000030517578,60.029998779296875,56.79999923706055,59.61000061035156,57.60096740722656,5665600
2021-01-12,60.70000076293945,63.029998779296875,60.310001373291016,62.439998626708984,60.33558654785156,5489300
2021-01-13,62.130001068115234,62.34000015258789,59.79999923706055,60.470001220703125,58.431983947753906,3792200
2021-01-14,60.290000915527344,62.970001220703125,60.119998931884766,62.2400016784668,60.51762771606445,3732300
2021-01-15,60.939998626708984,61.040000915527344,58.54999923706055,59.189998626708984,57.55202865600586,4933100
2021-01-19,60.2599983215332,61.22999954223633,59.880001068115234,60.47999954223633,58.80632781982422,2966700
2021-01-20,61.04999923706055,61.25,59.36000061035156,60.20000076293945,58.53407669067383,2280700
2021-01-21,60.11000061035156,60.459999084472656,54.970001220703125,55.029998779296875,53.50714874267578,8526200
2021-01-22,53.25,54.97999954223633,52.939998626708984,54.86000061035156,53.341854095458984,5481100
2021-01-25,54.119998931884766,55.25,52.81999969482422,55.20000076293945,53.67244338989258,4902800
2021-01-26,55.84000015258789,56.779998779296875,53.470001220703125,53.4900016784668,52.009769439697266,3702400
2021-01-27,52.720001220703125,55.4900016784668,51.88999938964844,55.0099983215332,53.487701416015625,7499600
2021-01-28,55.52000045776367,55.900001525878906,53.56999969482422,53.720001220703125,52.2333984375,7417500
2021-01-29,53.20000076293945,53.869998931884766,50.75,50.959999084472656,49.549774169921875,6691300
2021-02-01,51.31999969482422,52.0,50.08000183105469,51.33000183105469,49.90953826904297,4710300
2021-02-02,52.900001525878906,53.0099983215332,50.939998626708984,51.2599983215332,49.84147262573242,6255100
2021-02-03,51.83000183105469,56.0,51.5,55.880001068115234,54.3336296081543,5047600
2021-02-04,56.310001373291016,57.529998779296875,54.72999954223633,57.470001220703125,55.87963104248047,5451900
2021-02-05,58.040000915527344,58.099998474121094,56.43000030517578,56.61000061035156,55.043426513671875,4029000
2021-02-08,57.5099983215332,59.849998474121094,57.31999969482422,59.40999984741211,57.76594161987305,4079300
2021-02-09,58.75,58.93000030517578,57.880001068115234,58.220001220703125,56.60887145996094,3039600
2021-02-10,58.5,60.91999816894531,58.45000076293945,60.209999084472656,58.54380416870117,4959100
2021-02-11,60.150001525878906,60.27000045776367,58.15999984741211,59.63999938964844,57.98957061767578,2973000
2021-02-12,59.209999084472656,61.5,59.029998779296875,61.02000045776367,59.331390380859375,3317600
2021-02-16,63.04999923706055,63.849998474121094,62.13999938964844,63.099998474121094,61.35382843017578,4921900
2021-02-17,63.34000015258789,63.72999954223633,61.84000015258789,63.540000915527344,61.78165054321289,2956500
2021-02-18,63.0,63.13999938964844,60.459999084472656,60.56999969482422,58.893836975097656,3691400
2021-02-19,60.790000915527344,62.560001373291016,60.790000915527344,62.5099983215332,60.7801513671875,3291100
2021-02-22,63.0099983215332,67.27999877929688,62.779998779296875,66.0999984741211,64.27080535888672,4639400
2021-02-23,67.30000305175781,68.16000366210938,63.619998931884766,67.8499984741211,65.97238159179688,4236500
2021-02-24,68.1500015258789,72.86000061035156,67.41000366210938,72.37000274658203,70.36729431152344,6106600
2021-02-25,72.4000015258789,72.83999633789062,69.83999633789062,70.58999633789062,68.63655090332031,5983200
2021-02-26,69.25,69.3499984741211,63.41999816894531,64.55999755859375,62.77342224121094,9258000
2021-03-01,65.45999908447266,65.9800033569336,64.12999725341797,64.9800033569336,63.18180465698242,4853300
2021-03-02,64.69000244140625,65.75,63.95000076293945,64.47000122070312,62.68592071533203,3593100
2021-03-03,64.80000305175781,68.4800033569336,64.80000305175781,66.98999786376953,65.13617706298828,4772200
2021-03-04,67.44999694824219,73.87000274658203,67.2300033569336,71.43000030517578,69.45330047607422,7351600
2021-03-05,73.91999816894531,74.86000061035156,71.2699966430664,74.58000183105469,72.5161361694336,6638200
2021-03-08,75.5,75.80000305175781,72.7699966430664,74.58999633789062,72.5258560180664,6850200
2021-03-09,72.98999786376953,77.1500015258789,70.5999984741211,73.61000061035156,71.57298278808594,5738400
2021-03-10,74.0,75.6500015258789,72.62999725341797,75.11000061035156,73.0314712524414,3712100
2021-03-11,75.19999694824219,76.58999633789062,74.66000366210938,75.30999755859375,73.22593688964844,4167900
2021-03-12,75.69999694824219,75.88999938964844,74.2300033569336,75.0,72.92451477050781,2958300
2021-03-15,74.16999816894531,74.58999633789062,72.16999816894531,74.36000061035156,72.3022232055664,2602400
2021-03-16,72.61000061035156,72.94999694824219,70.33000183105469,70.6500015258789,68.69489288330078,5399900
2021-03-17,71.37999725341797,73.23999786376953,69.87999725341797,73.19000244140625,71.16460418701172,3816900
2021-03-18,72.47000122070312,73.16000366210938,68.69999694824219,68.9000015258789,66.99332427978516,4406400
2021-03-19,69.22000122070312,71.02999877929688,68.27999877929688,70.08000183105469,68.14067077636719,8384500
2021-03-22,68.61000061035156,69.12000274658203,67.61000061035156,68.2300033569336,66.34186553955078,2942000
2021-03-23,66.9000015258789,71.51000213623047,66.27999877929688,69.6500015258789,67.72256469726562,7079700
2021-03-24,71.01000213623047,73.47000122070312,71.0,72.54000091552734,70.5325927734375,5032500
2021-03-25,71.05000305175781,73.1500015258789,69.80000305175781,73.04000091552734,71.01875305175781,4176000
2021-03-26,74.44000244140625,75.0,73.58000183105469,74.87999725341797,72.8078384399414,4425300
2021-03-29,74.33999633789062,74.88999938964844,72.48999786376953,73.63999938964844,71.6021499633789,3264000
2021-03-30,72.55000305175781,73.9000015258789,71.38999938964844,73.26000213623047,71.23267364501953,2614300
2021-03-31,73.12999725341797,73.79000091552734,72.19000244140625,72.52999877929688,70.52287292480469,3458300
2021-04-01,72.83000183105469,75.55000305175781,72.16000366210938,75.33999633789062,73.2551040649414,5864000
2021-04-05,75.04000091552734,75.1500015258789,70.83000183105469,71.79000091552734,69.80335235595703,4173300
2021-04-06,72.47000122070312,74.62999725341797,72.1500015258789,72.30000305175781,70.29923248291016,3390600
2021-04-07,72.47000122070312,73.55999755859375,72.30000305175781,73.30000305175781,71.27156829833984,3552300
2021-04-08,72.80000305175781,72.8499984741211,70.87999725341797,72.19000244140625,70.19227600097656,4445200
2021-04-09,72.7699966430664,73.51000213623047,71.12999725341797,71.7699966430664,69.78389739990234,4065700
2021-04-12,72.38999938964844,73.37000274658203,70.0999984741211,70.0999984741211,68.16011047363281,3403700
2021-04-13,70.11000061035156,71.0999984741211,69.30999755859375,70.4000015258789,68.45181274414062,2229500
2021-04-14,71.26000213623047,74.87999725341797,71.06999969482422,74.12000274658203,72.06887817382812,4710200
2021-04-15,74.19000244140625,74.33000183105469,72.26000213623047,72.83000183105469,71.21135711669922,3520900
2021-04-16,72.83000183105469,73.0999984741211,70.44000244140625,70.51000213623047,68.94292449951172,3574700
2021-04-19,70.69999694824219,72.0999984741211,70.01000213623047,71.29000091552734,69.70558166503906,2914900
2021-04-20,70.2300033569336,70.5999984741211,67.30000305175781,68.56999969482422,67.04603576660156,3980900
2021-04-21,67.54000091552734,69.68000030517578,67.29000091552734,68.95999908447266,67.4273681640625,3513700
2021-04-22,69.13999938964844,69.19000244140625,67.12999725341797,68.3499984741211,66.83091735839844,2775800
2021-04-23,68.63999938964844,69.88999938964844,68.27999877929688,69.05999755859375,67.52513885498047,2181700
2021-04-26,68.9000015258789,70.38999938964844,68.79000091552734,69.83000183105469,68.27803039550781,2601700
2021-04-27,70.04000091552734,72.02999877929688,69.75,71.68000030517578,70.08692169189453,2808800
2021-04-28,72.22000122070312,75.44000244140625,72.22000122070312,74.9800033569336,73.31358337402344,4677600
2021-04-29,76.4000015258789,77.05000305175781,74.93000030517578,75.93000030517578,74.24246215820312,2863400
2021-04-30,74.43000030517578,76.2300033569336,73.5199966430664,73.63999938964844,72.00335693359375,2467600
2021-05-03,74.62000274658203,76.0199966430664,74.1500015258789,75.97000122070312,74.28157043457031,3324600
2021-05-04,76.1500015258789,76.69000244140625,74.72000122070312,75.01000213623047,73.34291076660156,4649200
2021-05-05,76.48999786376953,78.16000366210938,75.5,76.70999908447266,75.005126953125,7966700
2021-05-06,76.7300033569336,77.20999908447266,74.66999816894531,76.9800033569336,75.26912689208984,4740500
2021-05-07,77.33000183105469,83.27999877929688,76.80000305175781,83.0999984741211,81.25310516357422,7297400
2021-05-10,84.72000122070312,86.5999984741211,83.68000030517578,84.55000305175781,82.67088317871094,5567800
2021-05-11,82.76000213623047,82.9800033569336,80.4800033569336,82.13999938964844,80.31444549560547,4977900
2021-05-12,83.23999786376953,84.19999694824219,81.06999969482422,81.36000061035156,79.5517807006836,4693900
2021-05-13,80.70999908447266,81.37000274658203,78.08000183105469,79.58000183105469,77.81134033203125,3427200
2021-05-14,80.55000305175781,83.0199966430664,80.54000091552734,82.5999984741211,80.76421356201172,4042600
2021-05-17,81.83999633789062,85.12999725341797,81.83999633789062,85.0999984741211,83.20865631103516,3833000
2021-05-18,85.51000213623047,85.80999755859375,82.81999969482422,82.97000122070312,81.1259994506836,3345800
2021-05-19,80.55999755859375,82.05000305175781,78.83000183105469,80.54000091552734,78.75000762939453,4041300
2021-05-20,80.5999984741211,81.05999755859375,78.70999908447266,80.5199966430664,78.7304458618164,3306500
2021-05-21,81.45999908447266,82.2300033569336,79.98999786376953,80.06999969482422,78.29045104980469,2782900
2021-05-24,80.88999938964844,80.94000244140625,78.83999633789062,80.13999938964844,78.35889434814453,4270800
2021-05-25,80.25,80.87000274658203,78.56999969482422,78.68000030517578,76.93134307861328,4786200
2021-05-26,78.93000030517578,79.91000366210938,77.94000244140625,79.5999984741211,77.83089447021484,3877200
2021-05-27,80.54000091552734,81.37000274658203,79.44000244140625,80.33000183105469,78.54467010498047,6086000
2021-05-28,80.44999694824219,80.98999786376953,79.9000015258789,80.33999633789062,78.554443359375,2062200
2021-06-01,82.58000183105469,85.2300033569336,82.55999755859375,84.58999633789062,82.70999145507812,4135200
2021-06-02,84.83000183105469,86.02999877929688,83.25,85.2699966430664,83.3748779296875,3547500
2021-06-03,85.41999816894531,87.41000366210938,84.70999908447266,86.80999755859375,84.88065338134766,3658200
2021-06-04,87.2699966430664,87.9000015258789,85.6500015258789,87.45999908447266,85.51620483398438,3128600
2021-06-07,87.18000030517578,87.98999786376953,86.80999755859375,87.02999877929688,85.09576416015625,2670200
2021-06-08,85.16999816894531,87.69999694824219,84.33999633789062,87.38999938964844,85.44776153564453,3018800
2021-06-09,87.5,87.94000244140625,85.76000213623047,85.80999755859375,83.90287017822266,3154800
2021-06-10,87.37000274658203,87.5199966430664,84.83999633789062,86.16999816894531,84.25487518310547,3122100
2021-06-11,86.94000244140625,87.69999694824219,85.19999694824219,85.44000244140625,83.54110717773438,3977200
2021-06-14,86.04000091552734,87.33999633789062,84.06999969482422,84.86000061035156,82.97399139404297,3574100
2021-06-15,85.02999877929688,86.30000305175781,84.4800033569336,85.5999984741211,83.69754028320312,4392200
2021-06-16,85.4800033569336,86.05000305175781,83.66000366210938,84.70999908447266,82.82732391357422,3806800
2021-06-17,84.66999816894531,85.47000122070312,79.72000122070312,81.43000030517578,79.62022399902344,4582200
2021-06-18,79.80999755859375,81.30000305175781,78.80000305175781,79.30999755859375,77.5473403930664,9421200
2021-06-21,80.75,85.08000183105469,80.5999984741211,84.98999786376953,83.1010971069336,4966500
2021-06-22,84.94000244140625,85.55000305175781,83.4000015258789,84.94999694824219,83.0619888305664,3187400
2021-06-23,85.87999725341797,87.7699966430664,85.61000061035156,85.69999694824219,83.79531860351562,2601300
2021-06-24,85.20999908447266,86.12999725341797,84.37000274658203,86.08999633789062,84.17665100097656,2754800
2021-06-25,86.69999694824219,87.69999694824219,85.56999969482422,87.6500015258789,85.70198822021484,4754600
2021-06-28,87.01000213623047,87.01000213623047,82.48999786376953,82.97000122070312,81.1259994506836,4471800
2021-06-29,83.4800033569336,84.48999786376953,81.97000122070312,82.30999755859375,80.48066711425781,2944600
2021-06-30,83.13999938964844,84.41000366210938,82.66999816894531,83.44000244140625,81.5855484008789,5392400
2021-07-01,85.88999938964844,86.37999725341797,84.5999984741211,85.98999786376953,84.07887268066406,4409600
2021-07-02,85.5999984741211,86.30999755859375,84.38999938964844,85.7699966430664,83.86376190185547,2884000
2021-07-06,85.7699966430664,86.0,83.12000274658203,83.72000122070312,81.85932922363281,3776900
2021-07-07,83.41999816894531,84.20999908447266,80.63999938964844,81.08999633789062,79.28777313232422,4430300
2021-07-08,80.11000061035156,81.62999725341797,79.55999755859375,79.88999938964844,78.11444854736328,6314800
2021-07-09,81.38999938964844,82.7699966430664,79.80000305175781,82.58999633789062,80.75444030761719,6362100
2021-07-12,81.4000015258789,83.87000274658203,80.91000366210938,83.30000305175781,81.44866180419922,3387600
2021-07-13,82.70999908447266,83.55999755859375,82.12999725341797,82.7300033569336,80.8913345336914,3512800
2021-07-14,83.56999969482422,84.33000183105469,79.22000122070312,79.66000366210938,77.88956451416016,3745600
2021-07-15,76.73999786376953,78.63999938964844,75.75,76.19000244140625,75.84195709228516,6226800
2021-07-16,77.12000274658203,77.33999633789062,73.61000061035156,73.91000366210938,73.57237243652344,3652400
2021-07-19,71.5,72.44000244140625,69.41999816894531,70.33999633789062,70.0186767578125,6348300
2021-07-20,70.0,72.45999908447266,69.30000305175781,71.5,71.17337799072266,7228100
2021-07-21,73.19999694824219,74.86000061035156,72.41999816894531,74.19000244140625,73.8510971069336,8755800
2021-07-22,74.3499984741211,74.54000091552734,72.93000030517578,73.69999694824219,73.36332702636719,3059200
2021-07-23,73.43000030517578,73.66999816894531,71.58000183105469,72.51000213623047,72.17877197265625,3889300
2021-07-26,72.77999877929688,74.5999984741211,72.55999755859375,74.16999816894531,73.83118438720703,4237500
2021-07-27,73.4000015258789,73.4000015258789,71.62999725341797,72.7300033569336,72.39776611328125,4977300
2021-07-28,73.27999877929688,73.80000305175781,71.69999694824219,73.30000305175781,72.96516418457031,3546100
2021-07-29,74.16000366210938,74.25,72.80000305175781,73.70999908447266,73.37328338623047,4442900
2021-07-30,73.16999816894531,73.3499984741211,72.08000183105469,72.86000061035156,72.52716827392578,4708500
2021-08-02,72.83000183105469,74.38999938964844,71.37999725341797,71.62000274658203,71.29283905029297,5653200
2021-08-03,71.37999725341797,74.29000091552734,70.87999725341797,73.68000030517578,73.34342193603516,4718300
2021-08-04,71.83000183105469,73.04000091552734,70.5,70.73999786376953,70.4168472290039,4964400
2021-08-05,71.12999725341797,71.95999908447266,69.76000213623047,70.73999786376953,70.4168472290039,6534100
2021-08-06,71.83000183105469,72.16999816894531,70.61000061035156,70.93000030517578,70.60598754882812,4560900
2021-08-09,69.5999984741211,70.61000061035156,68.86000061035156,69.37999725341797,69.06306457519531,3909300
2021-08-10,69.63999938964844,70.31999969482422,67.9800033569336,68.7300033569336,68.4160385131836,16155800
2021-08-11,68.86000061035156,69.87999725341797,68.0199966430664,69.45999908447266,69.1427001953125,7844900
2021-08-12,69.54000091552734,70.0,68.69999694824219,69.79000091552734,69.47119140625,3905000
2021-08-13,69.83000183105469,69.8499984741211,67.95999908447266,68.0,67.68936920166016,2508700
2021-08-16,66.9800033569336,67.4000015258789,65.83000183105469,65.91999816894531,65.61886596679688,3657800
2021-08-17,65.5,66.83999633789062,65.3499984741211,65.97000122070312,65.66864013671875,4609300
2021-08-18,65.94000244140625,67.55000305175781,65.2300033569336,65.36000061035156,65.06143188476562,5504100
2021-08-19,64.33000183105469,65.44000244140625,62.810001373291016,64.26000213623047,63.96645736694336,5467600
2021-08-20,63.459999084472656,65.0,63.25,64.47000122070312,64.17549896240234,3554000
2021-08-23,66.87000274658203,68.04000091552734,66.33999633789062,67.63999938964844,67.33101654052734,4195000
2021-08-24,68.16000366210938,68.81999969482422,67.47000122070312,68.44999694824219,68.13731384277344,3638900
2021-08-25,68.55000305175781,69.29000091552734,67.7699966430664,68.7300033569336,68.4160385131836,2362900
2021-08-26,68.0199966430664,68.3499984741211,67.0199966430664,67.43000030517578,67.1219711303711,3247400
2021-08-27,68.4000015258789,70.41000366210938,68.4000015258789,69.62999725341797,69.31192016601562,3437400
2021-08-30,68.8499984741211,69.36000061035156,67.36000061035156,67.38999938964844,67.0821533203125,4614000
2021-08-31,67.36000061035156,68.20999908447266,66.66999816894531,67.5199966430664,67.21155548095703,4744100
2021-09-01,67.72000122070312,68.0199966430664,66.05000305175781,66.36000061035156,66.0568618774414,3737900
2021-09-02,67.0,69.5199966430664,66.93000030517578,68.36000061035156,68.04772186279297,3541100
2021-09-03,68.01000213623047,68.55000305175781,67.20999908447266,67.98999786376953,67.67941284179688,2450200
2021-09-07,67.31999969482422,68.31999969482422,66.94999694824219,67.66999816894531,67.36087799072266,2274100
2021-09-08,68.27999877929688,68.55999755859375,66.8499984741211,67.18000030517578,66.87311553955078,2927300
2021-09-09,66.66999816894531,68.19999694824219,66.08000183105469,67.3499984741211,67.0423355102539,3286600
2021-09-10,68.48999786376953,68.91999816894531,66.97000122070312,67.13999938964844,66.83329772949219,2768900
2021-09-13,69.13999938964844,71.37999725341797,69.08000183105469,70.08999633789062,69.76982116699219,5099500
2021-09-14,70.7300033569336,70.94999694824219,69.16999816894531,69.5199966430664,69.20242309570312,4747900
2021-09-15,71.18000030517578,75.52999877929688,71.0199966430664,75.30999755859375,74.96597290039062,8412500
2021-09-16,74.80999755859375,75.44999694824219,73.4000015258789,73.97000122070312,73.63209533691406,4326800
2021-09-17,74.04000091552734,74.93000030517578,73.48999786376953,74.25,73.91082000732422,6397200
2021-09-20,71.87999725341797,72.91000366210938,70.41000366210938,71.52999877929688,71.20323944091797,5227600
2021-09-21,72.5,73.16000366210938,71.37999725341797,72.20999908447266,71.88013458251953,3871000
2021-09-22,72.76000213623047,75.33000183105469,72.76000213623047,74.5999984741211,74.25921630859375,4775400
2021-09-23,74.91999816894531,77.05000305175781,74.4800033569336,76.87000274658203,76.51885223388672,3893800
2021-09-24,76.29000091552734,78.87000274658203,76.0199966430664,78.0999984741211,77.74323272705078,5126200
2021-09-27,80.44999694824219,82.41000366210938,80.29000091552734,81.80999755859375,81.436279296875,5002000
2021-09-28,82.95999908447266,83.4800033569336,81.33000183105469,81.7300033569336,81.35665130615234,5830500
2021-09-29,81.70999908447266,83.5999984741211,80.4800033569336,82.56999969482422,82.19281005859375,4809400
2021-09-30,82.33999633789062,82.38999938964844,79.91000366210938,80.2699966430664,79.90331268310547,6709300
2021-10-01,81.0999984741211,84.13999938964844,81.01000213623047,83.91000366210938,83.52669525146484,5179400
2021-10-04,85.0,87.79000091552734,84.62999725341797,86.4000015258789,86.00531768798828,6252600
2021-10-05,87.7699966430664,89.4800033569336,86.75,87.0999984741211,86.70211791992188,6931000
2021-10-06,85.80000305175781,87.05999755859375,84.06999969482422,86.56999969482422,86.1745376586914,5049100
2021-10-07,86.45999908447266,86.80000305175781,85.06999969482422,85.79000091552734,85.39810180664062,4286200
2021-10-08,86.80000305175781,90.91000366210938,86.80000305175781,90.52999877929688,90.11644744873047,4847800
2021-10-11,92.30000305175781,93.06999969482422,90.04000091552734,90.16000366210938,89.7481460571289,4611400
2021-10-12,89.81999969482422,91.94000244140625,89.37999725341797,90.12000274658203,89.70832824707031,4565100
2021-10-13,88.98999786376953,91.58999633789062,88.02999877929688,90.41000366210938,89.99700164794922,4415900
2021-10-14,90.54000091552734,91.30000305175781,88.54000091552734,90.56999969482422,90.56999969482422,3583100
2021-10-15,91.83000183105469,91.88999938964844,89.54000091552734,89.62000274658203,89.62000274658203,3179500
2021-10-18,90.36000061035156,91.94000244140625,88.58999633789062,89.30999755859375,89.30999755859375,4664400
2021-10-19,89.41000366210938,90.8499984741211,88.0999984741211,90.16000366210938,90.16000366210938,2821100
2021-10-20,89.51000213623047,93.43000030517578,89.04000091552734,93.0999984741211,93.0999984741211,3799100
2021-10-21,91.97000122070312,92.7300033569336,89.88999938964844,90.9000015258789,90.9000015258789,3464400
2021-10-22,91.58000183105469,92.4000015258789,90.6500015258789,92.0,92.0,2202600
2021-10-25,93.5,94.73999786376953,92.83999633789062,94.04000091552734,94.04000091552734,3849100
2021-10-26,94.54000091552734,95.63999938964844,93.83999633789062,95.0,95.0,2617600
2021-10-27,93.5199966430664,94.6500015258789,92.33999633789062,93.04000091552734,93.04000091552734,3992200
2021-10-28,92.44999694824219,94.0199966430664,92.41999816894531,93.80999755859375,93.80999755859375,2284600
2021-10-29,93.5199966430664,94.5999984741211,91.83999633789062,92.45999908447266,92.45999908447266,2293900
2021-11-01,93.63999938964844,94.20999908447266,92.51000213623047,93.45999908447266,93.45999908447266,3190600
2021-11-02,92.7300033569336,94.19000244140625,92.20999908447266,92.81999969482422,92.81999969482422,2327300
2021-11-03,91.56999969482422,93.11000061035156,90.1500015258789,90.94999694824219,90.94999694824219,4917500
2021-11-04,92.58000183105469,93.62999725341797,90.12999725341797,90.9000015258789,90.9000015258789,5006500
2021-11-05,94.97000122070312,96.19000244140625,92.87999725341797,95.12000274658203,95.12000274658203,7201300
2021-11-08,96.22000122070312,98.19999694824219,95.80999755859375,96.98999786376953,96.98999786376953,3487300
2021-11-09,96.87000274658203,97.47000122070312,94.80999755859375,97.11000061035156,97.11000061035156,2439400
2021-11-10,96.2300033569336,96.41999816894531,93.02999877929688,94.29000091552734,94.29000091552734,4271500
2021-11-11,94.7300033569336,96.31999969482422,94.7300033569336,94.91999816894531,94.91999816894531,3068600
2021-11-12,94.48999786376953,96.02999877929688,94.29000091552734,94.83999633789062,94.83999633789062,3539500
2021-11-15,94.44999694824219,94.70999908447266,92.31999969482422,93.19999694824219,93.19999694824219,6183400
2021-11-16,93.61000061035156,93.80000305175781,91.83999633789062,91.9000015258789,91.9000015258789,4718800
2021-11-17,90.70999908447266,92.4800033569336,89.20999908447266,90.08000183105469,90.08000183105469,6058000
2021-11-18,89.91999816894531,91.0,88.56999969482422,89.62000274658203,89.62000274658203,4543000
2021-11-19,87.94000244140625,88.0,85.31999969482422,85.68000030517578,85.68000030517578,5732400
2021-11-22,85.5999984741211,88.2699966430664,85.5999984741211,86.70999908447266,86.70999908447266,6530400
2021-11-23,88.55000305175781,91.8499984741211,88.2300033569336,91.76000213623047,91.76000213623047,4901700
2021-11-24,90.91999816894531,93.43000030517578,90.91999816894531,93.05000305175781,93.05000305175781,3049700
2021-11-26,87.83000183105469,88.19999694824219,84.69999694824219,87.41999816894531,87.41999816894531,4738200
2021-11-29,90.44000244140625,91.5199966430664,88.18000030517578,88.38999938964844,88.38999938964844,4061700
2021-11-30,87.02999877929688,89.0999984741211,86.0,87.0,87.0,7858200
2021-12-01,89.43000030517578,89.94000244140625,85.2300033569336,85.3499984741211,85.3499984741211,5594600
2021-12-02,84.75,87.05000305175781,83.25,86.55999755859375,86.55999755859375,5674200
2021-12-03,88.63999938964844,89.0999984741211,85.1500015258789,85.98999786376953,85.98999786376953,5592900