Volt/voltron/data/EXC.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,38.47999954223633,38.93000030517578,37.5099983215332,37.79999923706055,35.86458969116211,5426100
2020-07-27,37.83000183105469,38.0,37.040000915527344,37.58000183105469,35.655860900878906,5770100
2020-07-28,37.47999954223633,38.59000015258789,37.40999984741211,37.970001220703125,36.02588653564453,6857300
2020-07-29,38.02000045776367,38.56999969482422,37.79999923706055,38.560001373291016,36.5856819152832,5405100
2020-07-30,38.04999923706055,38.4900016784668,37.560001373291016,38.470001220703125,36.50028991699219,4250600
2020-07-31,38.310001373291016,38.630001068115234,37.95000076293945,38.61000061035156,36.63311767578125,9208000
2020-08-03,38.380001068115234,38.45000076293945,37.70000076293945,37.9900016784668,36.044864654541016,4724100
2020-08-04,37.560001373291016,38.93000030517578,37.34000015258789,38.75,36.76594924926758,7111800
2020-08-05,38.689998626708984,38.91999816894531,37.5099983215332,37.720001220703125,35.78868865966797,5287300
2020-08-06,37.650001525878906,37.95000076293945,37.349998474121094,37.900001525878906,35.95947265625,4525800
2020-08-07,37.900001525878906,39.060001373291016,37.7400016784668,38.93000030517578,36.93673324584961,6261800
2020-08-10,38.939998626708984,39.290000915527344,37.95000076293945,38.310001373291016,36.34847640991211,7763800
2020-08-11,38.540000915527344,38.75,37.720001220703125,37.900001525878906,35.95947265625,6477600
2020-08-12,38.0,38.93000030517578,37.90999984741211,38.709999084472656,36.72799301147461,4890500
2020-08-13,38.16999816894531,38.27000045776367,37.72999954223633,37.939998626708984,36.357139587402344,4095300
2020-08-14,37.75,38.02000045776367,37.54999923706055,37.93000030517578,36.347557067871094,3313700
2020-08-17,37.59000015258789,37.720001220703125,37.150001525878906,37.34000015258789,35.78217315673828,7655600
2020-08-18,37.41999816894531,37.61000061035156,36.88999938964844,37.06999969482422,35.5234375,4123600
2020-08-19,37.16999816894531,37.400001525878906,36.88999938964844,37.02000045776367,35.47552490234375,4590500
2020-08-20,37.20000076293945,37.2400016784668,36.279998779296875,36.310001373291016,34.79514694213867,3633100
2020-08-21,36.45000076293945,36.59000015258789,35.970001220703125,36.52000045776367,34.99638366699219,6336100
2020-08-24,36.810001373291016,37.7400016784668,36.540000915527344,37.689998626708984,36.11757278442383,5732100
2020-08-25,37.779998779296875,37.79999923706055,36.849998474121094,37.130001068115234,35.580936431884766,3816000
2020-08-26,37.0099983215332,37.29999923706055,36.54999923706055,37.279998779296875,35.72467803955078,6602600
2020-08-27,37.150001525878906,37.56999969482422,36.68000030517578,36.88999938964844,35.350948333740234,5470200
2020-08-28,36.900001525878906,37.060001373291016,36.650001525878906,37.040000915527344,35.494693756103516,3931000
2020-08-31,36.75,37.310001373291016,36.75,36.90999984741211,35.37010955810547,3984200
2020-09-01,36.70000076293945,36.75,36.119998931884766,36.33000183105469,34.8143196105957,4373800
2020-09-02,36.77000045776367,38.22999954223633,36.25,38.029998779296875,36.443389892578125,9580500
2020-09-03,38.040000915527344,38.349998474121094,36.84000015258789,37.290000915527344,35.73426055908203,8410000
2020-09-04,37.529998779296875,37.70000076293945,36.63999938964844,37.09000015258789,35.542606353759766,5989700
2020-09-08,36.77000045776367,37.09000015258789,36.06999969482422,36.41999816894531,34.90055465698242,6070400
2020-09-09,36.79999923706055,37.099998474121094,36.540000915527344,36.66999816894531,35.1401252746582,4467900
2020-09-10,36.66999816894531,36.66999816894531,35.720001220703125,35.84000015258789,34.344757080078125,6102000
2020-09-11,36.0,36.04999923706055,35.619998931884766,35.83000183105469,34.33517837524414,4601800
2020-09-14,35.70000076293945,36.4900016784668,35.63999938964844,36.2599983215332,34.74722671508789,3663900
2020-09-15,36.41999816894531,36.86000061035156,35.9900016784668,36.16999816894531,34.66099166870117,3310500
2020-09-16,36.09000015258789,36.779998779296875,35.90999984741211,36.2599983215332,34.74722671508789,5629600
2020-09-17,35.970001220703125,36.0,35.43000030517578,35.93000030517578,34.430999755859375,7085200
2020-09-18,35.959999084472656,36.0099983215332,34.84000015258789,35.06999969482422,33.60688018798828,8477000
2020-09-21,34.63999938964844,34.779998779296875,34.0099983215332,34.75,33.30023193359375,5216800
2020-09-22,34.90999984741211,35.38999938964844,34.810001373291016,35.209999084472656,33.74103927612305,4448900
2020-09-23,35.18000030517578,35.38999938964844,34.400001525878906,34.47999954223633,33.0414924621582,5043500
2020-09-24,34.310001373291016,35.150001525878906,33.970001220703125,34.810001373291016,33.357730865478516,4594900
2020-09-25,34.68000030517578,35.63999938964844,34.439998626708984,35.52000045776367,34.03810501098633,5196600
2020-09-28,35.81999969482422,36.22999954223633,35.63999938964844,35.7400016784668,34.24892807006836,4661500
2020-09-29,35.84000015258789,35.939998626708984,35.150001525878906,35.31999969482422,33.8464469909668,3277900
2020-09-30,35.650001525878906,36.11000061035156,35.5099983215332,35.7599983215332,34.26809310913086,7059200
2020-10-01,35.90999984741211,36.150001525878906,35.540000915527344,35.83000183105469,34.33517837524414,4727100
2020-10-02,35.54999923706055,36.20000076293945,35.220001220703125,35.939998626708984,34.440582275390625,5178700
2020-10-05,36.04999923706055,36.88999938964844,35.72999954223633,36.790000915527344,35.255126953125,4998100
2020-10-06,36.70000076293945,37.83000183105469,36.689998626708984,37.16999816894531,35.6192626953125,5710900
2020-10-07,37.380001068115234,37.95000076293945,37.2599983215332,37.849998474121094,36.270896911621094,6227500
2020-10-08,37.439998626708984,39.36000061035156,37.439998626708984,39.31999969482422,37.67957305908203,6929500
2020-10-09,40.4900016784668,40.619998931884766,38.91999816894531,39.20000076293945,37.564579010009766,6014500
2020-10-12,39.209999084472656,40.29999923706055,39.09000015258789,39.97999954223633,38.31203079223633,5940900
2020-10-13,40.900001525878906,41.119998931884766,39.91999816894531,40.97999954223633,39.27031707763672,12124200
2020-10-14,41.33000183105469,41.75,40.97999954223633,41.029998779296875,39.3182258605957,9089300
2020-10-15,40.439998626708984,41.47999954223633,40.31999969482422,41.400001525878906,39.672794342041016,5918700
2020-10-16,41.400001525878906,42.16999816894531,41.16999816894531,42.09000015258789,40.33400344848633,6516400
2020-10-19,41.869998931884766,42.290000915527344,41.79999923706055,41.86000061035156,40.11360549926758,8246900
2020-10-20,42.209999084472656,42.65999984741211,42.040000915527344,42.400001525878906,40.631072998046875,6113100
2020-10-21,42.290000915527344,42.77000045776367,42.119998931884766,42.13999938964844,40.381919860839844,4990400
2020-10-22,42.08000183105469,42.290000915527344,41.58000183105469,42.22999954223633,40.468162536621094,4844800
2020-10-23,42.58000183105469,42.650001525878906,41.95000076293945,42.20000076293945,40.43941879272461,4142900
2020-10-26,41.40999984741211,41.77000045776367,41.040000915527344,41.70000076293945,39.96027755737305,6386700
2020-10-27,41.619998931884766,42.0099983215332,41.13999938964844,41.150001525878906,39.4332275390625,5194900
2020-10-28,40.369998931884766,40.83000183105469,39.41999816894531,39.56999969482422,37.91913986206055,6321600
2020-10-29,39.18000030517578,40.56999969482422,38.79999923706055,40.15999984741211,38.484527587890625,5470800
2020-10-30,39.720001220703125,40.25,39.459999084472656,39.88999938964844,38.225791931152344,7071700
2020-11-02,40.5099983215332,40.97999954223633,39.939998626708984,40.959999084472656,39.25114822387695,5063600
2020-11-03,42.720001220703125,42.9900016784668,41.619998931884766,42.470001220703125,40.69815444946289,6441800
2020-11-04,42.689998626708984,42.939998626708984,41.650001525878906,42.220001220703125,40.458580017089844,8022000
2020-11-05,42.459999084472656,43.36000061035156,42.310001373291016,43.06999969482422,41.27311706542969,7379200
2020-11-06,42.939998626708984,43.16999816894531,42.61000061035156,42.84000015258789,41.05271530151367,8848200
2020-11-09,44.40999984741211,46.02000045776367,43.11000061035156,43.31999969482422,41.51268768310547,8128000
2020-11-10,43.27000045776367,43.66999816894531,42.91999816894531,42.9900016784668,41.19646072387695,10019900
2020-11-11,43.20000076293945,43.849998474121094,42.880001068115234,43.84000015258789,42.01099395751953,5882700
2020-11-12,43.45000076293945,43.630001068115234,42.38999938964844,42.70000076293945,40.91856002807617,5418000
2020-11-13,42.70000076293945,42.95000076293945,42.5099983215332,42.88999938964844,41.47262191772461,3668300
2020-11-16,43.209999084472656,43.5099983215332,42.630001068115234,43.34000015258789,41.907745361328125,4110900
2020-11-17,42.880001068115234,43.540000915527344,42.810001373291016,43.06999969482422,41.64666748046875,4676100
2020-11-18,43.189998626708984,43.380001068115234,42.68000030517578,42.70000076293945,41.288902282714844,5759400
2020-11-19,42.470001220703125,42.58000183105469,41.779998779296875,42.349998474121094,40.95045852661133,5376700
2020-11-20,42.2400016784668,42.560001373291016,41.779998779296875,41.869998931884766,40.486328125,4069900
2020-11-23,42.290000915527344,42.29999923706055,41.400001525878906,41.56999969482422,40.19623947143555,4373700
2020-11-24,42.060001373291016,42.810001373291016,41.869998931884766,42.75,41.337242126464844,4810600
2020-11-25,42.459999084472656,42.560001373291016,41.779998779296875,42.220001220703125,40.82476043701172,3368900
2020-11-27,42.2400016784668,42.310001373291016,41.59000015258789,41.7400016784668,40.360626220703125,1723400
2020-11-30,41.47999954223633,41.52000045776367,40.91999816894531,41.06999969482422,39.7127685546875,9445700
2020-12-01,41.31999969482422,41.880001068115234,41.099998474121094,41.25,39.88681411743164,5704400
2020-12-02,41.119998931884766,41.61000061035156,40.720001220703125,41.56999969482422,40.19623947143555,5152700
2020-12-03,41.29999923706055,41.650001525878906,40.79999923706055,41.04999923706055,39.693424224853516,4361400
2020-12-04,41.29999923706055,41.34000015258789,40.529998779296875,40.93000030517578,39.577388763427734,3546300
2020-12-07,40.70000076293945,41.45000076293945,40.65999984741211,41.20000076293945,39.838470458984375,3235700
2020-12-08,41.16999816894531,41.38999938964844,40.61000061035156,41.31999969482422,39.95450210571289,4130700
2020-12-09,41.279998779296875,41.470001220703125,40.970001220703125,41.09000015258789,39.73210525512695,4392400
2020-12-10,41.2599983215332,41.380001068115234,40.54999923706055,41.20000076293945,39.838470458984375,4396100
2020-12-11,40.83000183105469,41.290000915527344,40.709999084472656,41.189998626708984,39.828792572021484,3532400
2020-12-14,41.47999954223633,42.09000015258789,41.029998779296875,41.060001373291016,39.703094482421875,4025600
2020-12-15,41.439998626708984,42.83000183105469,41.279998779296875,42.720001220703125,41.3082389831543,8299100
2020-12-16,42.79999923706055,43.11000061035156,42.18000030517578,42.439998626708984,41.03749084472656,7583500
2020-12-17,42.61000061035156,43.119998931884766,42.61000061035156,42.650001525878906,41.24055480957031,5229600
2020-12-18,42.689998626708984,43.029998779296875,42.34000015258789,42.56999969482422,41.1631965637207,9169900
2020-12-21,42.209999084472656,42.209999084472656,41.11000061035156,41.5099983215332,40.138221740722656,4402700
2020-12-22,41.59000015258789,41.970001220703125,41.47999954223633,41.7599983215332,40.37995910644531,3120600
2020-12-23,41.93000030517578,42.43000030517578,41.650001525878906,41.709999084472656,40.33161544799805,3322900
2020-12-24,41.95000076293945,41.95000076293945,41.40999984741211,41.83000183105469,40.44765090942383,1476700
2020-12-28,42.15999984741211,42.630001068115234,41.9900016784668,42.209999084472656,40.81509017944336,2545100
2020-12-29,42.220001220703125,42.439998626708984,41.66999816894531,41.83000183105469,40.44765090942383,2647900
2020-12-30,41.779998779296875,42.25,41.720001220703125,41.93000030517578,40.54434585571289,2531500
2020-12-31,41.95000076293945,42.279998779296875,41.709999084472656,42.220001220703125,40.82476043701172,3248400
2021-01-04,42.41999816894531,42.540000915527344,40.849998474121094,41.16999816894531,39.80945587158203,5033600
2021-01-05,41.209999084472656,41.470001220703125,40.84000015258789,41.11000061035156,39.751441955566406,3968300
2021-01-06,41.400001525878906,42.810001373291016,41.31999969482422,42.45000076293945,41.04716110229492,6310600
2021-01-07,42.45000076293945,42.560001373291016,41.72999954223633,42.029998779296875,40.64103698730469,5223100
2021-01-08,42.0099983215332,42.40999984741211,41.900001525878906,42.209999084472656,40.81509017944336,4582800
2021-01-11,42.25,42.560001373291016,41.61000061035156,41.86000061035156,40.476661682128906,5042900
2021-01-12,41.77000045776367,42.18000030517578,41.40999984741211,42.08000183105469,40.689388275146484,5237800
2021-01-13,42.0099983215332,42.95000076293945,41.95000076293945,42.79999923706055,41.38559341430664,4467300
2021-01-14,42.790000915527344,43.0099983215332,42.33000183105469,42.58000183105469,41.17286682128906,4328500
2021-01-15,42.33000183105469,43.47999954223633,42.13999938964844,43.36000061035156,41.92708969116211,5060900
2021-01-19,43.5099983215332,43.63999938964844,42.81999969482422,42.81999969482422,41.404930114746094,4141500
2021-01-20,42.65999984741211,43.119998931884766,42.439998626708984,43.04999923706055,41.6273307800293,4211600
2021-01-21,42.79999923706055,43.279998779296875,42.4900016784668,43.02000045776367,41.598323822021484,3665300
2021-01-22,42.81999969482422,42.95000076293945,42.380001068115234,42.540000915527344,41.134185791015625,4189800
2021-01-25,42.40999984741211,43.400001525878906,42.08000183105469,43.349998474121094,41.91741943359375,6055800
2021-01-26,43.279998779296875,43.279998779296875,42.45000076293945,42.849998474121094,41.433937072753906,4455700
2021-01-27,42.54999923706055,42.83000183105469,40.939998626708984,41.02000045776367,39.6644172668457,7150400
2021-01-28,41.16999816894531,42.84000015258789,41.0,42.040000915527344,40.65070724487305,5317600
2021-01-29,41.61000061035156,41.9900016784668,41.0,41.560001373291016,40.18656921386719,6858900
2021-02-01,41.869998931884766,42.31999969482422,41.220001220703125,42.08000183105469,40.689388275146484,3650200
2021-02-02,42.470001220703125,43.439998626708984,42.08000183105469,42.849998474121094,41.433937072753906,3889300
2021-02-03,42.849998474121094,42.91999816894531,42.18000030517578,42.47999954223633,41.076168060302734,4831400
2021-02-04,42.5,43.68000030517578,42.380001068115234,43.66999816894531,42.22684097290039,4526300
2021-02-05,43.970001220703125,44.040000915527344,43.290000915527344,43.68000030517578,42.236515045166016,3978400
2021-02-08,43.7599983215332,43.970001220703125,43.5099983215332,43.7400016784668,42.294532775878906,4314700
2021-02-09,43.93000030517578,44.0,43.310001373291016,43.56999969482422,42.13014602661133,4407900
2021-02-10,43.83000183105469,43.880001068115234,43.04999923706055,43.31999969482422,41.88840866088867,4259000
2021-02-11,43.45000076293945,43.45000076293945,42.65999984741211,42.7400016784668,41.32757568359375,3455100
2021-02-12,42.619998931884766,42.970001220703125,42.0099983215332,42.209999084472656,40.81509017944336,3442000
2021-02-16,42.150001525878906,42.38999938964844,41.880001068115234,41.97999954223633,40.59269332885742,3210500
2021-02-17,41.93000030517578,42.29999923706055,41.52000045776367,42.16999816894531,40.77641296386719,3163000
2021-02-18,42.13999938964844,42.9900016784668,42.060001373291016,42.70000076293945,41.288902282714844,3492100
2021-02-19,42.0099983215332,42.29999923706055,41.189998626708984,41.380001068115234,40.01252365112305,5333700
2021-02-22,41.189998626708984,41.209999084472656,40.16999816894531,40.599998474121094,39.25829315185547,6255300
2021-02-23,40.849998474121094,41.040000915527344,40.33000183105469,40.79999923706055,39.451683044433594,5108200
2021-02-24,40.029998779296875,41.2599983215332,40.0,40.189998626708984,38.861846923828125,7782700
2021-02-25,39.90999984741211,40.0,38.349998474121094,38.91999816894531,37.633811950683594,9256300
2021-02-26,39.04999923706055,39.47999954223633,38.56999969482422,38.599998474121094,37.32438659667969,8767000
2021-03-01,39.040000915527344,39.880001068115234,39.0,39.310001373291016,38.01092529296875,5351300
2021-03-02,39.290000915527344,39.70000076293945,39.27000045776367,39.310001373291016,38.01092529296875,5770400
2021-03-03,39.11000061035156,39.7400016784668,38.849998474121094,39.529998779296875,38.223655700683594,6195500
2021-03-04,39.7400016784668,40.529998779296875,39.33000183105469,39.77000045776367,38.45573043823242,8148200
2021-03-05,39.529998779296875,39.779998779296875,39.130001068115234,39.63999938964844,38.70274353027344,7839400
2021-03-08,39.59000015258789,41.16999816894531,39.45000076293945,40.689998626708984,39.72791290283203,8934900
2021-03-09,41.02000045776367,41.709999084472656,40.540000915527344,41.529998779296875,40.54805374145508,7141600
2021-03-10,41.68000030517578,42.08000183105469,41.27000045776367,41.86000061035156,40.87025833129883,7559400
2021-03-11,41.790000915527344,42.70000076293945,41.689998626708984,42.029998779296875,41.036231994628906,6022600
2021-03-12,42.36000061035156,42.66999816894531,42.040000915527344,42.59000015258789,41.58299255371094,4769800
2021-03-15,42.869998931884766,43.38999938964844,42.650001525878906,43.36000061035156,42.33478927612305,4998100
2021-03-16,43.099998474121094,43.52000045776367,42.849998474121094,43.36000061035156,42.33478927612305,5602600
2021-03-17,43.4900016784668,43.4900016784668,42.75,42.970001220703125,41.954010009765625,5474600
2021-03-18,42.720001220703125,43.290000915527344,42.52000045776367,42.70000076293945,41.69039535522461,5787700
2021-03-19,42.849998474121094,43.2400016784668,42.189998626708984,42.970001220703125,41.954010009765625,8446200
2021-03-22,42.75,42.9900016784668,42.4900016784668,42.790000915527344,41.77826690673828,5309000
2021-03-23,42.880001068115234,43.13999938964844,42.529998779296875,42.79999923706055,41.788028717041016,4836800
2021-03-24,42.689998626708984,43.439998626708984,42.630001068115234,42.93000030517578,41.914955139160156,4431200
2021-03-25,43.29999923706055,43.58000183105469,42.81999969482422,43.369998931884766,42.34455108642578,4191900
2021-03-26,43.4900016784668,43.650001525878906,43.02000045776367,43.529998779296875,42.50076675415039,3996100
2021-03-29,43.25,43.97999954223633,43.25,43.75,42.71556854248047,4392300
2021-03-30,43.529998779296875,43.650001525878906,43.09000015258789,43.5,42.47147750854492,4295300
2021-03-31,43.36000061035156,43.88999938964844,43.29999923706055,43.7400016784668,42.705806732177734,6001800
2021-04-01,43.709999084472656,43.97999954223633,43.5099983215332,43.90999984741211,42.87178421020508,4118200
2021-04-05,44.0099983215332,44.75,43.95000076293945,44.47999954223633,43.428306579589844,4461400
2021-04-06,44.36000061035156,44.720001220703125,44.18000030517578,44.560001373291016,43.50641632080078,4047300
2021-04-07,44.68000030517578,45.06999969482422,44.599998474121094,44.95000076293945,43.8871955871582,4601900
2021-04-08,45.060001373291016,45.279998779296875,44.869998931884766,44.900001525878906,43.83837890625,5962300
2021-04-09,44.869998931884766,45.119998931884766,44.720001220703125,44.83000183105469,43.7700309753418,4408200
2021-04-12,45.0,45.20000076293945,44.619998931884766,44.7400016784668,43.682159423828125,4640000
2021-04-13,44.599998474121094,45.31999969482422,44.5,45.16999816894531,44.10198974609375,5224600
2021-04-14,45.22999954223633,45.459999084472656,45.040000915527344,45.45000076293945,44.375370025634766,3855500
2021-04-15,45.41999816894531,45.849998474121094,45.27000045776367,45.77000045776367,44.68780517578125,5927000
2021-04-16,46.02000045776367,46.369998931884766,45.79999923706055,46.15999984741211,45.068580627441406,4956900
2021-04-19,46.209999084472656,46.279998779296875,45.41999816894531,45.5,44.424190521240234,4803700
2021-04-20,45.40999984741211,45.91999816894531,45.40999984741211,45.79999923706055,44.717098236083984,6207300
2021-04-21,45.779998779296875,46.0,45.5,45.68000030517578,44.59993362426758,4801400
2021-04-22,45.720001220703125,45.7400016784668,45.02000045776367,45.08000183105469,44.014122009277344,4498300
2021-04-23,45.13999938964844,45.290000915527344,44.880001068115234,44.90999984741211,43.84813690185547,4343700
2021-04-26,44.900001525878906,44.9900016784668,44.56999969482422,44.650001525878906,43.59428787231445,3090900
2021-04-27,44.65999984741211,44.75,44.38999938964844,44.540000915527344,43.48689270019531,3640900
2021-04-28,44.43000030517578,44.65999984741211,44.22999954223633,44.61000061035156,43.555233001708984,4670900
2021-04-29,44.380001068115234,45.099998474121094,44.380001068115234,44.88999938964844,43.828609466552734,4280100
2021-04-30,44.88999938964844,44.97999954223633,44.630001068115234,44.939998626708984,43.8774299621582,5168100
2021-05-03,45.2400016784668,45.45000076293945,44.790000915527344,44.88999938964844,43.828609466552734,4905600
2021-05-04,44.869998931884766,44.970001220703125,44.4900016784668,44.779998779296875,43.721214294433594,6444700
2021-05-05,44.2599983215332,44.849998474121094,43.0,43.529998779296875,42.50076675415039,8467900
2021-05-06,43.5099983215332,44.52000045776367,43.13999938964844,44.47999954223633,43.428306579589844,4990500
2021-05-07,44.59000015258789,45.150001525878906,44.41999816894531,44.68000030517578,43.62358093261719,4859500
2021-05-10,44.849998474121094,45.18000030517578,44.47999954223633,44.52000045776367,43.46736145019531,6858300
2021-05-11,44.650001525878906,44.779998779296875,43.83000183105469,44.439998626708984,43.389251708984375,5777300
2021-05-12,44.13999938964844,44.59000015258789,42.95000076293945,43.11000061035156,42.0906982421875,6544300
2021-05-13,42.90999984741211,44.52000045776367,42.79999923706055,44.40999984741211,43.748634338378906,7352700
2021-05-14,44.54999923706055,45.13999938964844,44.45000076293945,45.09000015258789,44.41850662231445,5968000
2021-05-17,44.9900016784668,45.25,44.689998626708984,45.09000015258789,44.41850662231445,7446600
2021-05-18,45.0,45.72999954223633,44.88999938964844,45.650001525878906,44.97016906738281,8286800
2021-05-19,45.5099983215332,46.13999938964844,45.060001373291016,45.540000915527344,44.86180877685547,15575100
2021-05-20,45.540000915527344,46.029998779296875,45.45000076293945,45.7400016784668,45.05883026123047,4998700
2021-05-21,45.93000030517578,46.13999938964844,45.470001220703125,45.84000015258789,45.1573371887207,5013500
2021-05-24,46.0099983215332,46.27000045776367,45.709999084472656,46.029998779296875,45.34450912475586,5061800
2021-05-25,46.119998931884766,46.119998931884766,44.810001373291016,44.90999984741211,44.241188049316406,5060200
2021-05-26,44.90999984741211,45.40999984741211,44.869998931884766,45.16999816894531,44.497314453125,5911300
2021-05-27,45.470001220703125,45.470001220703125,44.54999923706055,44.599998474121094,43.9358024597168,8034700
2021-05-28,44.88999938964844,45.27000045776367,44.75,45.119998931884766,44.44805908203125,4861600
2021-06-01,44.9900016784668,45.2599983215332,44.83000183105469,45.13999938964844,44.4677619934082,5257500
2021-06-02,45.2599983215332,45.52000045776367,45.0,45.20000076293945,44.52687072753906,4092800
2021-06-03,43.869998931884766,45.900001525878906,43.75,45.77000045776367,45.088382720947266,7610400
2021-06-04,45.66999816894531,45.88999938964844,45.459999084472656,45.599998474121094,44.92091369628906,4131000
2021-06-07,45.66999816894531,45.91999816894531,45.58000183105469,45.86000061035156,45.17704391479492,3444900
2021-06-08,45.900001525878906,45.970001220703125,45.630001068115234,45.75,45.06867980957031,3986900
2021-06-09,45.97999954223633,46.45000076293945,45.72999954223633,46.36000061035156,45.66959762573242,4121200
2021-06-10,46.709999084472656,46.959999084472656,46.380001068115234,46.709999084472656,46.01438522338867,5411800
2021-06-11,46.65999984741211,46.91999816894531,46.459999084472656,46.90999984741211,46.211402893066406,4584300
2021-06-14,46.97999954223633,47.130001068115234,46.52000045776367,47.11000061035156,46.408424377441406,4986900
2021-06-15,47.20000076293945,47.2400016784668,46.91999816894531,47.11000061035156,46.408424377441406,6451300
2021-06-16,47.029998779296875,47.36000061035156,45.939998626708984,46.20000076293945,45.51197814941406,6116600
2021-06-17,46.2400016784668,46.599998474121094,45.9900016784668,46.0,45.31495666503906,4688900
2021-06-18,45.849998474121094,45.88999938964844,44.4900016784668,44.54999923706055,43.88654708862305,11791400
2021-06-21,44.56999969482422,44.939998626708984,44.5,44.709999084472656,44.04416275024414,5325800
2021-06-22,44.61000061035156,44.720001220703125,44.279998779296875,44.33000183105469,43.66982650756836,4180800
2021-06-23,44.279998779296875,44.31999969482422,43.81999969482422,44.150001525878906,43.49250793457031,4183400
2021-06-24,44.209999084472656,44.45000076293945,44.040000915527344,44.2400016784668,43.58116912841797,3214600
2021-06-25,44.119998931884766,44.720001220703125,44.11000061035156,44.630001068115234,43.96535873413086,3778600
2021-06-28,44.77000045776367,45.029998779296875,44.61000061035156,44.869998931884766,44.201786041259766,3116100
2021-06-29,44.81999969482422,45.40999984741211,44.380001068115234,44.560001373291016,43.89640426635742,3740000
2021-06-30,44.56999969482422,44.720001220703125,44.18000030517578,44.310001373291016,43.65012741088867,3853000
2021-07-01,44.45000076293945,45.09000015258789,44.2599983215332,44.97999954223633,44.31014633178711,3099900
2021-07-02,45.04999923706055,45.189998626708984,44.79999923706055,45.130001068115234,44.457916259765625,2345200
2021-07-06,44.90999984741211,45.02000045776367,44.2400016784668,44.880001068115234,44.21163558959961,4057200
2021-07-07,44.939998626708984,45.189998626708984,44.599998474121094,45.130001068115234,44.457916259765625,3086300
2021-07-08,44.88999938964844,45.18000030517578,44.68000030517578,44.93000030517578,44.26089096069336,3102100
2021-07-09,44.84000015258789,45.11000061035156,44.54999923706055,44.90999984741211,44.241188049316406,3012100
2021-07-12,44.88999938964844,45.29999923706055,44.68000030517578,45.279998779296875,44.605674743652344,3646700
2021-07-13,45.18000030517578,45.29999923706055,44.619998931884766,44.790000915527344,44.12297821044922,2722500
2021-07-14,44.95000076293945,45.4900016784668,44.650001525878906,45.13999938964844,44.4677619934082,3711200
2021-07-15,44.939998626708984,45.790000915527344,44.900001525878906,45.72999954223633,45.04897689819336,4658000
2021-07-16,45.77000045776367,46.29999923706055,45.720001220703125,45.9900016784668,45.30510711669922,3808700
2021-07-19,45.939998626708984,46.060001373291016,44.7400016784668,45.31999969482422,44.645084381103516,8116800
2021-07-20,45.560001373291016,46.41999816894531,45.29999923706055,46.060001373291016,45.37406539916992,4848000
2021-07-21,45.939998626708984,46.279998779296875,45.790000915527344,45.84000015258789,45.1573371887207,3721700
2021-07-22,45.88999938964844,46.11000061035156,45.79999923706055,46.0099983215332,45.324806213378906,2945300
2021-07-23,46.209999084472656,46.650001525878906,46.09000015258789,46.52000045776367,45.827213287353516,2523000
2021-07-26,46.5,46.88999938964844,46.150001525878906,46.40999984741211,45.718849182128906,4565900
2021-07-27,46.22999954223633,47.36000061035156,46.11000061035156,47.2400016784668,46.53649139404297,3608000
2021-07-28,47.11000061035156,47.38999938964844,46.599998474121094,46.97999954223633,46.28036117553711,3827100
2021-07-29,47.16999816894531,47.4900016784668,47.08000183105469,47.31999969482422,46.615299224853516,3131100
2021-07-30,47.2400016784668,47.619998931884766,46.720001220703125,46.79999923706055,46.1030387878418,3644500
2021-08-02,47.06999969482422,47.400001525878906,46.79999923706055,47.029998779296875,46.32961654663086,3858600
2021-08-03,47.45000076293945,47.56999969482422,47.040000915527344,47.380001068115234,46.674407958984375,4365500
2021-08-04,47.20000076293945,47.369998931884766,46.41999816894531,46.77000045776367,46.073486328125,3902500
2021-08-05,46.83000183105469,47.77000045776367,46.810001373291016,47.66999816894531,46.9600830078125,4121300
2021-08-06,47.56999969482422,47.880001068115234,47.310001373291016,47.599998474121094,46.89112854003906,3474800
2021-08-09,47.5099983215332,47.599998474121094,47.099998474121094,47.43000030517578,46.72365951538086,2619900
2021-08-10,47.45000076293945,47.81999969482422,47.220001220703125,47.56999969482422,46.861576080322266,3514900
2021-08-11,47.75,48.2599983215332,47.66999816894531,48.20000076293945,47.48219680786133,3639800
2021-08-12,48.060001373291016,48.16999816894531,47.7599983215332,48.029998779296875,47.693702697753906,3811100
2021-08-13,48.220001220703125,48.400001525878906,48.040000915527344,48.349998474121094,48.01145935058594,2198500
2021-08-16,48.5,49.099998474121094,48.40999984741211,48.58000183105469,48.23985290527344,6286900
2021-08-17,48.36000061035156,48.40999984741211,47.7400016784668,48.36000061035156,48.021392822265625,4790300
2021-08-18,48.310001373291016,48.439998626708984,47.959999084472656,48.220001220703125,47.88237380981445,5185600
2021-08-19,48.31999969482422,49.099998474121094,48.279998779296875,48.790000915527344,48.44838333129883,3962300
2021-08-20,48.72999954223633,49.41999816894531,48.459999084472656,49.36000061035156,49.01438903808594,6670100
2021-08-23,49.16999816894531,49.45000076293945,48.81999969482422,49.060001373291016,48.71649169921875,3685900
2021-08-24,49.119998931884766,49.119998931884766,48.5099983215332,48.90999984741211,48.56753921508789,3315800
2021-08-25,48.849998474121094,49.060001373291016,48.70000076293945,48.88999938964844,48.54767990112305,4870200
2021-08-26,48.9900016784668,49.0,48.689998626708984,48.779998779296875,48.43844985961914,2671900
2021-08-27,48.869998931884766,49.40999984741211,48.869998931884766,49.09000015258789,48.746280670166016,3790700
2021-08-30,49.029998779296875,49.41999816894531,48.91999816894531,49.25,48.90515899658203,2965700
2021-08-31,49.099998474121094,49.189998626708984,48.779998779296875,49.02000045776367,48.67677307128906,6201500
2021-09-01,49.11000061035156,49.68000030517578,48.93000030517578,49.599998474121094,49.252708435058594,4079000
2021-09-02,49.630001068115234,50.34000015258789,49.560001373291016,50.099998474121094,49.74920654296875,5057100
2021-09-03,49.77000045776367,50.20000076293945,49.47999954223633,49.81999969482422,49.471168518066406,3535300
2021-09-07,49.70000076293945,49.90999984741211,49.380001068115234,49.5099983215332,49.16333770751953,4900200
2021-09-08,49.52000045776367,50.619998931884766,49.31999969482422,50.36000061035156,50.007389068603516,5303700
2021-09-09,50.13999938964844,50.619998931884766,49.97999954223633,50.22999954223633,49.878299713134766,4839600
2021-09-10,50.369998931884766,50.540000915527344,49.869998931884766,49.90999984741211,49.56053924560547,5854300
2021-09-13,50.41999816894531,50.9900016784668,50.209999084472656,50.560001373291016,50.205989837646484,6463500
2021-09-14,50.97999954223633,50.97999954223633,50.209999084472656,50.380001068115234,50.02724838256836,5886200
2021-09-15,50.380001068115234,50.939998626708984,50.04999923706055,50.849998474121094,50.49395751953125,7760400
2021-09-16,50.68000030517578,50.72999954223633,50.130001068115234,50.18000030517578,49.82864761352539,5847700
2021-09-17,50.20000076293945,50.77000045776367,49.54999923706055,49.86000061035156,49.51089096069336,13246200
2021-09-20,49.7599983215332,50.209999084472656,49.040000915527344,49.709999084472656,49.3619384765625,6189000
2021-09-21,49.709999084472656,49.810001373291016,48.9900016784668,49.02000045776367,48.67677307128906,4864500
2021-09-22,49.29999923706055,49.68000030517578,48.88999938964844,49.380001068115234,49.03425216674805,4986200
2021-09-23,49.380001068115234,50.27000045776367,49.16999816894531,49.650001525878906,49.30236053466797,4084400
2021-09-24,49.43000030517578,49.849998474121094,49.09000015258789,49.2400016784668,48.895233154296875,3892900
2021-09-27,49.29999923706055,49.79999923706055,48.81999969482422,48.88999938964844,48.54767990112305,4575900
2021-09-28,48.59000015258789,48.869998931884766,48.130001068115234,48.20000076293945,47.86251449584961,5334500
2021-09-29,48.2599983215332,48.93000030517578,48.08000183105469,48.630001068115234,48.28950119018555,5627900
2021-09-30,48.63999938964844,48.869998931884766,48.040000915527344,48.34000015258789,48.00153350830078,6918300
2021-10-01,48.41999816894531,48.70000076293945,47.720001220703125,47.790000915527344,47.45538330078125,5669500
2021-10-04,47.720001220703125,48.45000076293945,47.56999969482422,48.349998474121094,48.01145935058594,7695500
2021-10-05,48.5099983215332,48.88999938964844,47.970001220703125,48.34000015258789,48.00153350830078,5959200
2021-10-06,48.09000015258789,49.130001068115234,47.77000045776367,49.11000061035156,48.76613998413086,5024200
2021-10-07,49.209999084472656,49.33000183105469,48.58000183105469,48.709999084472656,48.36894226074219,4951700
2021-10-08,48.709999084472656,48.900001525878906,48.27000045776367,48.349998474121094,48.01145935058594,3331500
2021-10-11,48.40999984741211,48.40999984741211,47.5,47.56999969482422,47.23692321777344,3130500
2021-10-12,47.720001220703125,48.459999084472656,47.560001373291016,48.290000915527344,47.951881408691406,4429000
2021-10-13,48.40999984741211,49.119998931884766,48.18000030517578,49.08000183105469,48.736351013183594,5351400
2021-10-14,49.27000045776367,50.22999954223633,49.119998931884766,50.130001068115234,49.77899932861328,6212300
2021-10-15,50.22999954223633,50.65999984741211,49.77000045776367,49.810001373291016,49.46124267578125,5783000
2021-10-18,49.43000030517578,49.95000076293945,49.18000030517578,49.88999938964844,49.540679931640625,3752300
2021-10-19,50.11000061035156,50.380001068115234,49.88999938964844,50.31999969482422,49.96766662597656,3422400
2021-10-20,50.31999969482422,51.279998779296875,50.27000045776367,51.209999084472656,50.851436614990234,4269200
2021-10-21,50.880001068115234,51.2599983215332,50.79999923706055,51.06999969482422,50.71241760253906,3052400
2021-10-22,51.2400016784668,51.5099983215332,51.09000015258789,51.310001373291016,50.95073699951172,3423600
2021-10-25,51.220001220703125,51.83000183105469,51.09000015258789,51.59000015258789,51.22877502441406,3374200
2021-10-26,51.790000915527344,52.29999923706055,51.619998931884766,52.02000045776367,51.655765533447266,3732200
2021-10-27,51.869998931884766,52.29999923706055,51.529998779296875,51.97999954223633,51.61604690551758,4267900
2021-10-28,52.0,52.79999923706055,51.970001220703125,52.75,52.380653381347656,5216400
2021-10-29,52.66999816894531,53.540000915527344,52.59000015258789,53.189998626708984,52.81757354736328,6644000
2021-11-01,53.029998779296875,54.029998779296875,52.58000183105469,53.88999938964844,53.512672424316406,5809300
2021-11-02,53.95000076293945,54.18000030517578,53.40999984741211,53.7400016784668,53.36372375488281,5872900
2021-11-03,54.040000915527344,54.70000076293945,53.45000076293945,54.04999923706055,53.67155075073242,5115900
2021-11-04,54.02000045776367,54.18000030517578,53.5,54.11000061035156,53.73113250732422,6267000
2021-11-05,54.16999816894531,54.650001525878906,54.06999969482422,54.13999938964844,53.760921478271484,4667800
2021-11-08,54.11000061035156,54.2400016784668,52.630001068115234,53.119998931884766,52.74806213378906,5060200
2021-11-09,53.25,54.209999084472656,53.119998931884766,54.09000015258789,53.711273193359375,5563600
2021-11-10,54.040000915527344,54.5099983215332,53.779998779296875,54.45000076293945,54.06875228881836,3669400
2021-11-11,54.38999938964844,54.7400016784668,54.0099983215332,54.70000076293945,54.31700134277344,4371400
2021-11-12,54.29999923706055,54.77000045776367,54.16999816894531,54.400001525878906,54.400001525878906,5664400
2021-11-15,54.45000076293945,54.790000915527344,54.029998779296875,54.77000045776367,54.77000045776367,3426800
2021-11-16,54.790000915527344,54.86000061035156,54.189998626708984,54.25,54.25,3670500
2021-11-17,54.13999938964844,54.279998779296875,53.33000183105469,53.58000183105469,53.58000183105469,6683000
2021-11-18,53.45000076293945,53.869998931884766,53.189998626708984,53.540000915527344,53.540000915527344,4453200
2021-11-19,53.560001373291016,53.79999923706055,53.220001220703125,53.61000061035156,53.61000061035156,4356400
2021-11-22,53.61000061035156,54.599998474121094,53.540000915527344,53.959999084472656,53.959999084472656,4457200
2021-11-23,53.779998779296875,54.4900016784668,53.779998779296875,54.380001068115234,54.380001068115234,3532200
2021-11-24,54.34000015258789,54.65999984741211,54.0,54.5099983215332,54.5099983215332,2940200
2021-11-26,54.29999923706055,54.31999969482422,53.29999923706055,53.43000030517578,53.43000030517578,3012100
2021-11-29,53.7400016784668,54.349998474121094,53.43000030517578,54.16999816894531,54.16999816894531,4259900
2021-11-30,53.86000061035156,53.91999816894531,52.29999923706055,52.72999954223633,52.72999954223633,10500100
2021-12-01,53.25,53.7400016784668,52.22999954223633,52.290000915527344,52.290000915527344,5966000
2021-12-02,52.65999984741211,53.5099983215332,52.630001068115234,52.91999816894531,52.91999816894531,7253400
2021-12-03,53.33000183105469,53.45000076293945,51.72999954223633,52.7400016784668,52.7400016784668,8362600