Volt/voltron/data/FAST.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,45.72999954223633,46.15999984741211,45.400001525878906,45.7400016784668,43.911598205566406,3401200
2020-07-27,45.58000183105469,46.439998626708984,45.58000183105469,46.220001220703125,44.616268157958984,3618600
2020-07-28,45.90999984741211,46.0099983215332,45.34000015258789,45.369998931884766,43.79575729370117,2654300
2020-07-29,45.63999938964844,46.83000183105469,45.45000076293945,46.54999923706055,44.934814453125,3375200
2020-07-30,45.90999984741211,47.02000045776367,45.720001220703125,46.90999984741211,45.282325744628906,3262200
2020-07-31,47.060001373291016,47.06999969482422,46.150001525878906,47.040000915527344,45.40781784057617,4397300
2020-08-03,47.369998931884766,47.959999084472656,47.25,47.459999084472656,45.81324005126953,3547600
2020-08-04,47.18000030517578,47.59000015258789,47.11000061035156,47.529998779296875,45.88080978393555,4427600
2020-08-05,47.540000915527344,48.209999084472656,47.4900016784668,48.060001373291016,46.392425537109375,2156200
2020-08-06,47.20000076293945,48.02000045776367,47.11000061035156,47.939998626708984,46.27658462524414,2772500
2020-08-07,47.88999938964844,48.5099983215332,47.650001525878906,48.45000076293945,46.768890380859375,2655400
2020-08-10,48.41999816894531,48.59000015258789,47.72999954223633,47.93000030517578,46.26693344116211,2665100
2020-08-11,48.18000030517578,48.369998931884766,47.2599983215332,47.38999938964844,45.745670318603516,4373600
2020-08-12,47.58000183105469,48.47999954223633,47.5099983215332,48.13999938964844,46.46964645385742,2949900
2020-08-13,48.04999923706055,48.380001068115234,47.81999969482422,48.0099983215332,46.344154357910156,2261800
2020-08-14,47.7599983215332,48.34000015258789,47.650001525878906,47.9900016784668,46.324851989746094,2044600
2020-08-17,48.04999923706055,48.47999954223633,47.959999084472656,48.2400016784668,46.56617736816406,2258600
2020-08-18,48.33000183105469,48.54999923706055,48.04999923706055,48.06999969482422,46.402076721191406,2514200
2020-08-19,48.22999954223633,48.54999923706055,47.88999938964844,48.02000045776367,46.35381317138672,2103600
2020-08-20,47.79999923706055,48.290000915527344,47.650001525878906,48.20000076293945,46.52756118774414,1854200
2020-08-21,48.220001220703125,48.56999969482422,47.91999816894531,48.540000915527344,46.855770111083984,1956300
2020-08-24,48.720001220703125,48.88999938964844,47.18000030517578,47.880001068115234,46.21867370605469,2801900
2020-08-25,48.119998931884766,48.209999084472656,47.599998474121094,47.88999938964844,46.22832107543945,2635300
2020-08-26,47.869998931884766,48.310001373291016,47.56999969482422,48.09000015258789,46.421382904052734,2609600
2020-08-27,48.36000061035156,48.709999084472656,48.040000915527344,48.349998474121094,46.672359466552734,2531800
2020-08-28,48.529998779296875,48.880001068115234,48.33000183105469,48.84000015258789,47.14535903930664,2353300
2020-08-31,48.68000030517578,49.08000183105469,48.61000061035156,48.86000061035156,47.16466522216797,3111400
2020-09-01,48.86000061035156,49.529998779296875,48.45000076293945,49.4900016784668,47.772804260253906,2951300
2020-09-02,49.56999969482422,49.86000061035156,49.27000045776367,49.66999816894531,47.94655990600586,4811100
2020-09-03,48.939998626708984,49.119998931884766,46.5099983215332,47.02000045776367,45.38851547241211,5376200
2020-09-04,47.54999923706055,47.54999923706055,45.5099983215332,46.27000045776367,44.66453170776367,5448900
2020-09-08,44.81999969482422,45.25,43.63999938964844,43.709999084472656,42.193359375,7211600
2020-09-09,44.31999969482422,45.650001525878906,44.290000915527344,45.22999954223633,43.660621643066406,4428900
2020-09-10,45.189998626708984,45.349998474121094,43.709999084472656,43.959999084472656,42.43467712402344,3629300
2020-09-11,44.13999938964844,44.459999084472656,43.470001220703125,44.029998779296875,42.502254486083984,3850900
2020-09-14,44.439998626708984,44.5099983215332,44.060001373291016,44.33000183105469,42.791847229003906,2492500
2020-09-15,44.45000076293945,44.970001220703125,44.41999816894531,44.68000030517578,43.129703521728516,2643100
2020-09-16,44.970001220703125,45.16999816894531,44.189998626708984,44.2599983215332,42.72427749633789,3339000
2020-09-17,43.630001068115234,44.439998626708984,43.2599983215332,44.2599983215332,42.72427749633789,5557800
2020-09-18,44.349998474121094,44.91999816894531,43.40999984741211,44.040000915527344,42.51191329956055,5393200
2020-09-21,43.56999969482422,43.7400016784668,43.04999923706055,43.720001220703125,42.20301055908203,3240800
2020-09-22,43.83000183105469,44.900001525878906,43.689998626708984,44.790000915527344,43.23588562011719,3558600
2020-09-23,44.56999969482422,44.95000076293945,44.099998474121094,44.189998626708984,42.656700134277344,2939800
2020-09-24,44.25,45.119998931884766,44.029998779296875,44.279998779296875,42.74357986450195,2639600
2020-09-25,43.97999954223633,45.16999816894531,43.86000061035156,44.880001068115234,43.3227653503418,2607000
2020-09-28,45.439998626708984,45.9900016784668,45.2400016784668,45.77000045776367,44.181880950927734,2823400
2020-09-29,45.720001220703125,46.130001068115234,45.16999816894531,45.33000183105469,43.75714874267578,2992900
2020-09-30,45.86000061035156,45.86000061035156,44.84000015258789,45.09000015258789,43.525482177734375,3735400
2020-10-01,45.369998931884766,45.380001068115234,44.650001525878906,44.7599983215332,43.2069206237793,3170300
2020-10-02,44.2599983215332,44.83000183105469,44.099998474121094,44.540000915527344,42.99456024169922,3767200
2020-10-05,44.689998626708984,45.9900016784668,44.689998626708984,45.83000183105469,44.239803314208984,3043200
2020-10-06,45.70000076293945,46.13999938964844,45.029998779296875,45.130001068115234,43.5640869140625,3647100
2020-10-07,45.439998626708984,46.34000015258789,45.36000061035156,46.209999084472656,44.60661697387695,2740400
2020-10-08,46.40999984741211,46.59000015258789,45.91999816894531,46.0,44.40390396118164,2939100
2020-10-09,46.220001220703125,47.09000015258789,46.16999816894531,46.630001068115234,45.01204299926758,3132100
2020-10-12,47.11000061035156,48.77000045776367,47.02000045776367,47.63999938964844,45.98699188232422,5920600
2020-10-13,45.22999954223633,46.09000015258789,44.54999923706055,45.349998474121094,43.776451110839844,6417900
2020-10-14,45.66999816894531,45.970001220703125,44.810001373291016,44.95000076293945,43.39033508300781,3487700
2020-10-15,44.63999938964844,45.16999816894531,44.29999923706055,44.619998931884766,43.07178497314453,3295100
2020-10-16,44.90999984741211,45.630001068115234,44.77000045776367,45.2599983215332,43.6895751953125,3384400
2020-10-19,45.22999954223633,45.369998931884766,44.20000076293945,44.43000030517578,42.88837432861328,4116500
2020-10-20,44.90999984741211,45.41999816894531,44.79999923706055,45.040000915527344,43.477210998535156,2374100
2020-10-21,45.06999969482422,45.369998931884766,43.91999816894531,43.939998626708984,42.41537857055664,3432900
2020-10-22,44.04999923706055,44.209999084472656,43.5,44.09000015258789,42.56017303466797,2586900
2020-10-23,44.34000015258789,45.099998474121094,44.040000915527344,45.0,43.438594818115234,2533100
2020-10-26,43.91999816894531,44.34000015258789,43.7400016784668,44.29999923706055,43.00178527832031,3012600
2020-10-27,44.41999816894531,44.56999969482422,43.529998779296875,43.58000183105469,42.302886962890625,2332800
2020-10-28,42.790000915527344,43.380001068115234,42.65999984741211,42.939998626708984,41.681640625,3218700
2020-10-29,42.959999084472656,43.650001525878906,42.56999969482422,43.119998931884766,41.85636520385742,2290800
2020-10-30,42.880001068115234,43.5,42.630001068115234,43.22999954223633,41.96314239501953,3018300
2020-11-02,43.66999816894531,44.54999923706055,43.66999816894531,44.52000045776367,43.21533966064453,2695300
2020-11-03,45.060001373291016,46.43000030517578,45.060001373291016,46.220001220703125,44.86552047729492,3124200
2020-11-04,46.709999084472656,47.75,46.38999938964844,46.599998474121094,45.23438262939453,4040700
2020-11-05,47.40999984741211,47.650001525878906,46.290000915527344,46.34000015258789,44.98200225830078,3267200
2020-11-06,46.40999984741211,47.130001068115234,46.040000915527344,46.97999954223633,45.603248596191406,2136600
2020-11-09,48.65999984741211,49.36000061035156,45.90999984741211,45.9900016784668,44.64226150512695,3904900
2020-11-10,45.54999923706055,47.16999816894531,45.470001220703125,46.7599983215332,45.38969421386719,3750900
2020-11-11,47.119998931884766,47.36000061035156,46.41999816894531,47.2400016784668,45.85563278198242,2089500
2020-11-12,47.02000045776367,47.119998931884766,46.0099983215332,46.33000183105469,44.9723014831543,2588800
2020-11-13,46.790000915527344,47.66999816894531,46.66999816894531,47.529998779296875,46.13713073730469,2156000
2020-11-16,47.75,48.61000061035156,47.36000061035156,48.61000061035156,47.185482025146484,2254600
2020-11-17,48.060001373291016,48.290000915527344,47.459999084472656,47.65999984741211,46.26332092285156,2356700
2020-11-18,47.709999084472656,48.150001525878906,47.43000030517578,47.61000061035156,46.21479034423828,2655700
2020-11-19,47.5,48.08000183105469,46.93000030517578,47.97999954223633,46.573944091796875,1847000
2020-11-20,47.83000183105469,48.11000061035156,47.20000076293945,47.29999923706055,45.91386795043945,5156600
2020-11-23,47.380001068115234,47.970001220703125,47.060001373291016,47.90999984741211,46.50599670410156,4708600
2020-11-24,48.130001068115234,49.13999938964844,47.630001068115234,48.939998626708984,47.50580978393555,3758600
2020-11-25,48.779998779296875,48.95000076293945,47.84000015258789,48.189998626708984,46.77779006958008,2172700
2020-11-27,48.25,48.79999923706055,48.130001068115234,48.58000183105469,47.15636444091797,1655300
2020-11-30,48.529998779296875,49.529998779296875,48.310001373291016,49.45000076293945,48.00086975097656,6174000
2020-12-01,49.5099983215332,49.599998474121094,48.41999816894531,48.52000045776367,47.482208251953125,3425700
2020-12-02,48.310001373291016,48.68000030517578,47.40999984741211,47.58000183105469,46.562313079833984,2338700
2020-12-03,47.470001220703125,48.0099983215332,47.22999954223633,47.369998931884766,46.3568000793457,3001800
2020-12-04,47.58000183105469,48.459999084472656,47.529998779296875,48.04999923706055,47.022254943847656,3388600
2020-12-07,48.0,49.0,47.720001220703125,48.68000030517578,47.6387825012207,3332600
2020-12-08,48.369998931884766,49.349998474121094,48.15999984741211,49.099998474121094,48.0497932434082,2884800
2020-12-09,49.029998779296875,49.849998474121094,49.02000045776367,49.630001068115234,48.56846237182617,3189000
2020-12-10,49.27000045776367,49.540000915527344,48.33000183105469,48.38999938964844,47.35498046875,2538000
2020-12-11,48.29999923706055,49.58000183105469,47.599998474121094,49.209999084472656,48.15744400024414,2813500
2020-12-14,49.349998474121094,49.86000061035156,49.189998626708984,49.220001220703125,48.167232513427734,2502200
2020-12-15,49.41999816894531,50.18000030517578,49.279998779296875,49.83000183105469,48.764183044433594,2544800
2020-12-16,48.90999984741211,49.63999938964844,48.72999954223633,49.470001220703125,48.41188430786133,2859700
2020-12-17,49.650001525878906,49.7400016784668,49.29999923706055,49.56999969482422,48.50974655151367,2752400
2020-12-18,49.689998626708984,49.81999969482422,48.81999969482422,49.34000015258789,48.284664154052734,5757000
2020-12-21,48.79999923706055,49.709999084472656,48.34000015258789,49.61000061035156,48.54888916015625,3342200
2020-12-22,49.70000076293945,49.75,49.18000030517578,49.470001220703125,48.41188430786133,2331500
2020-12-23,49.779998779296875,49.790000915527344,48.900001525878906,49.09000015258789,48.040008544921875,1935000
2020-12-24,49.369998931884766,49.52000045776367,49.150001525878906,49.52000045776367,48.460811614990234,704500
2020-12-28,49.880001068115234,50.130001068115234,49.54999923706055,50.04999923706055,48.97947692871094,4165000
2020-12-29,50.150001525878906,50.470001220703125,49.290000915527344,49.720001220703125,48.65653991699219,2864600
2020-12-30,49.9900016784668,49.9900016784668,48.709999084472656,49.06999969482422,48.020442962646484,1460200
2020-12-31,48.88999938964844,49.099998474121094,48.33000183105469,48.83000183105469,47.78557586669922,2379500
2021-01-04,49.029998779296875,49.36000061035156,47.189998626708984,47.650001525878906,46.63080978393555,3576100
2021-01-05,47.59000015258789,48.380001068115234,47.34000015258789,48.279998779296875,47.247337341308594,2666000
2021-01-06,48.040000915527344,49.38999938964844,47.939998626708984,49.099998474121094,48.0497932434082,3709400
2021-01-07,49.2599983215332,49.79999923706055,48.36000061035156,49.709999084472656,48.64674758911133,2954100
2021-01-08,49.58000183105469,50.90999984741211,49.58000183105469,50.75,49.66450500488281,3777100
2021-01-11,50.310001373291016,50.88999938964844,50.25,50.47999954223633,49.40028381347656,2259000
2021-01-12,50.400001525878906,51.88999938964844,50.310001373291016,51.619998931884766,50.515892028808594,3374200
2021-01-13,51.529998779296875,51.619998931884766,50.66999816894531,50.70000076293945,49.615577697753906,3316700
2021-01-14,50.97999954223633,51.029998779296875,49.939998626708984,50.31999969482422,49.24370574951172,2209800
2021-01-15,50.25,50.599998474121094,49.529998779296875,50.47999954223633,49.40028381347656,2645300
2021-01-19,50.79999923706055,51.150001525878906,49.900001525878906,50.41999816894531,49.3415641784668,4419000
2021-01-20,50.0,50.4900016784668,47.720001220703125,48.70000076293945,47.658355712890625,6640900
2021-01-21,48.79999923706055,49.119998931884766,47.84000015258789,48.16999816894531,47.139686584472656,4073300
2021-01-22,48.16999816894531,48.25,47.54999923706055,47.720001220703125,46.69931411743164,3916500
2021-01-25,47.61000061035156,48.25,46.900001525878906,48.130001068115234,47.100547790527344,3231900
2021-01-26,48.43000030517578,48.560001373291016,47.36000061035156,47.61000061035156,46.59166717529297,2362200
2021-01-27,47.08000183105469,47.95000076293945,46.45000076293945,47.81999969482422,46.797176361083984,4461600
2021-01-28,47.7400016784668,48.5,46.63999938964844,46.650001525878906,45.65220642089844,3445100
2021-01-29,46.40999984741211,46.9900016784668,45.529998779296875,45.59000015258789,44.614871978759766,3769400
2021-02-01,46.220001220703125,46.779998779296875,46.0099983215332,46.41999816894531,45.42711639404297,2815000
2021-02-02,46.58000183105469,46.91999816894531,45.84000015258789,46.470001220703125,45.75202178955078,3601400
2021-02-03,46.349998474121094,47.22999954223633,46.099998474121094,47.0,46.27383041381836,3352900
2021-02-04,46.619998931884766,47.16999816894531,45.880001068115234,47.119998931884766,46.3919792175293,4222500
2021-02-05,47.38999938964844,47.619998931884766,46.939998626708984,47.29999923706055,46.56919479370117,2463900
2021-02-08,47.5099983215332,47.9900016784668,47.310001373291016,47.470001220703125,46.736572265625,2350000
2021-02-09,47.40999984741211,47.439998626708984,46.61000061035156,47.310001373291016,46.579044342041016,2422300
2021-02-10,47.650001525878906,47.849998474121094,47.06999969482422,47.65999984741211,46.92363739013672,2180700
2021-02-11,47.83000183105469,47.95000076293945,46.75,47.06999969482422,46.342750549316406,1531600
2021-02-12,47.06999969482422,47.43000030517578,46.95000076293945,47.38999938964844,46.65781021118164,2485700
2021-02-16,47.5,47.630001068115234,46.56999969482422,46.630001068115234,45.909549713134766,2472900
2021-02-17,46.47999954223633,47.040000915527344,46.34000015258789,46.95000076293945,46.224609375,1867900
2021-02-18,46.59000015258789,47.61000061035156,46.400001525878906,47.290000915527344,46.559356689453125,2484900
2021-02-19,47.2400016784668,47.95000076293945,47.130001068115234,47.22999954223633,46.50027847290039,2146400
2021-02-22,47.040000915527344,47.150001525878906,46.27000045776367,46.31999969482422,45.604339599609375,2838500
2021-02-23,46.290000915527344,46.91999816894531,45.720001220703125,46.79999923706055,46.07691955566406,3204400
2021-02-24,46.459999084472656,47.099998474121094,45.959999084472656,46.900001525878906,46.175376892089844,3372700
2021-02-25,46.79999923706055,47.290000915527344,46.13999938964844,46.279998779296875,45.5649528503418,2667400
2021-02-26,46.38999938964844,46.91999816894531,46.0099983215332,46.369998931884766,45.653564453125,4489900
2021-03-01,46.439998626708984,48.790000915527344,46.439998626708984,48.470001220703125,47.72112274169922,5229600
2021-03-02,48.4900016784668,48.4900016784668,47.27000045776367,47.47999954223633,46.74641799926758,3750700
2021-03-03,47.209999084472656,47.650001525878906,46.439998626708984,46.45000076293945,45.732330322265625,3751500
2021-03-04,46.150001525878906,46.209999084472656,43.369998931884766,44.16999816894531,43.487552642822266,6061300
2021-03-05,44.529998779296875,45.33000183105469,43.61000061035156,45.18000030517578,44.481956481933594,4177500
2021-03-08,45.06999969482422,45.540000915527344,44.59000015258789,44.65999984741211,43.96998977661133,3292100
2021-03-09,45.380001068115234,45.97999954223633,45.22999954223633,45.689998626708984,44.984073638916016,3573200
2021-03-10,45.81999969482422,46.47999954223633,45.650001525878906,46.150001525878906,45.43696594238281,2624600
2021-03-11,46.29999923706055,46.790000915527344,46.04999923706055,46.369998931884766,45.653564453125,2353700
2021-03-12,46.560001373291016,47.220001220703125,46.31999969482422,47.150001525878906,46.42151641845703,3242200
2021-03-15,47.58000183105469,48.34000015258789,47.439998626708984,48.130001068115234,47.386375427246094,4133000
2021-03-16,48.029998779296875,48.540000915527344,47.709999084472656,47.720001220703125,46.98270797729492,3649000
2021-03-17,47.79999923706055,48.54999923706055,47.61000061035156,48.40999984741211,47.66204833984375,2895700
2021-03-18,48.02000045776367,48.349998474121094,47.400001525878906,47.5,46.76610565185547,3073700
2021-03-19,47.52000045776367,47.95000076293945,46.93000030517578,47.630001068115234,46.894100189208984,15683200
2021-03-22,47.52000045776367,48.099998474121094,47.22999954223633,47.97999954223633,47.23868942260742,2940200
2021-03-23,47.900001525878906,48.369998931884766,47.540000915527344,47.70000076293945,46.96302032470703,2921000
2021-03-24,47.70000076293945,48.630001068115234,47.70000076293945,48.22999954223633,47.48482894897461,2651500
2021-03-25,48.40999984741211,49.40999984741211,47.959999084472656,49.220001220703125,48.45953369140625,3242400
2021-03-26,49.2400016784668,50.61000061035156,49.20000076293945,50.560001373291016,49.77882766723633,2722700
2021-03-29,50.61000061035156,51.099998474121094,50.369998931884766,50.68000030517578,49.896976470947266,2961900
2021-03-30,50.369998931884766,50.77000045776367,50.02000045776367,50.619998931884766,49.8379020690918,2457700
2021-03-31,50.77000045776367,50.959999084472656,50.220001220703125,50.279998779296875,49.50315475463867,3251400
2021-04-01,50.369998931884766,51.15999984741211,50.25,51.11000061035156,50.32033157348633,2940600
2021-04-05,51.40999984741211,51.540000915527344,50.900001525878906,51.439998626708984,50.645233154296875,3079500
2021-04-06,51.22999954223633,51.66999816894531,51.08000183105469,51.27000045776367,50.47786331176758,2892700
2021-04-07,51.15999984741211,51.20000076293945,49.880001068115234,49.93000030517578,49.15856170654297,3497500
2021-04-08,50.040000915527344,50.369998931884766,49.83000183105469,50.220001220703125,49.44408416748047,3519700
2021-04-09,50.119998931884766,50.22999954223633,49.22999954223633,50.060001373291016,49.286556243896484,4367700
2021-04-12,50.0,50.849998474121094,49.84000015258789,50.709999084472656,49.926509857177734,5731800
2021-04-13,49.11000061035156,50.0099983215332,48.56999969482422,49.97999954223633,49.207794189453125,7567300
2021-04-14,49.9900016784668,50.939998626708984,49.63999938964844,50.060001373291016,49.286556243896484,4310000
2021-04-15,50.33000183105469,50.439998626708984,49.79999923706055,50.38999938964844,49.611454010009766,3551300
2021-04-16,50.279998779296875,50.65999984741211,49.93000030517578,50.540000915527344,49.75913619995117,3821100
2021-04-19,50.61000061035156,50.880001068115234,50.0,50.79999923706055,50.01511764526367,2701200
2021-04-20,51.310001373291016,51.310001373291016,50.7400016784668,51.130001068115234,50.34002685546875,2791500
2021-04-21,51.31999969482422,52.119998931884766,51.22999954223633,52.060001373291016,51.255653381347656,2445500
2021-04-22,52.0,52.400001525878906,51.689998626708984,51.75,50.950443267822266,3381600
2021-04-23,51.779998779296875,52.5,51.540000915527344,52.18000030517578,51.65327453613281,2232900
2021-04-26,52.16999816894531,52.369998931884766,51.70000076293945,51.91999816894531,51.395896911621094,2212700
2021-04-27,51.66999816894531,51.97999954223633,51.47999954223633,51.90999984741211,51.3859977722168,2501200
2021-04-28,51.779998779296875,51.91999816894531,51.369998931884766,51.689998626708984,51.16822052001953,1934400
2021-04-29,51.97999954223633,53.08000183105469,51.77000045776367,52.869998931884766,52.336307525634766,2745400
2021-04-30,52.75,53.36000061035156,52.189998626708984,52.279998779296875,51.75226593017578,5197000
2021-05-03,52.5,53.150001525878906,52.209999084472656,53.0,52.464996337890625,3053600
2021-05-04,52.939998626708984,53.58000183105469,52.630001068115234,53.290000915527344,52.752071380615234,3252500
2021-05-05,53.52000045776367,54.220001220703125,52.95000076293945,54.18000030517578,53.633087158203125,3590200
2021-05-06,53.2400016784668,53.560001373291016,52.56999969482422,52.880001068115234,52.34621047973633,4300300
2021-05-07,53.25,53.4900016784668,52.66999816894531,53.25,52.71247482299805,3061000
2021-05-10,53.220001220703125,54.31999969482422,53.08000183105469,53.75,53.207427978515625,3082900
2021-05-11,53.5,53.70000076293945,52.75,52.88999938964844,52.35610580444336,4233400
2021-05-12,52.400001525878906,53.040000915527344,51.959999084472656,52.0,51.475093841552734,3069600
2021-05-13,52.33000183105469,53.529998779296875,52.11000061035156,53.2400016784668,52.702579498291016,2152700
2021-05-14,53.619998931884766,54.060001373291016,53.18000030517578,53.900001525878906,53.35591125488281,2204700
2021-05-17,54.02000045776367,54.02000045776367,53.209999084472656,53.66999816894531,53.12823486328125,1825200
2021-05-18,53.779998779296875,53.97999954223633,52.36000061035156,52.400001525878906,51.871055603027344,3459600
2021-05-19,52.11000061035156,52.310001373291016,51.290000915527344,51.93000030517578,51.405799865722656,2593900
2021-05-20,51.86000061035156,52.540000915527344,51.79999923706055,52.34000015258789,51.81166076660156,2120700
2021-05-21,52.619998931884766,53.0,52.150001525878906,52.369998931884766,51.84135818481445,2563000
2021-05-24,52.58000183105469,53.08000183105469,52.38999938964844,52.849998474121094,52.31650924682617,1624000
2021-05-25,53.0,53.130001068115234,52.54999923706055,52.689998626708984,52.15812683105469,1961500
2021-05-26,52.70000076293945,52.93000030517578,52.41999816894531,52.90999984741211,52.37590789794922,1856500
2021-05-27,53.279998779296875,53.540000915527344,52.70000076293945,52.75,52.21752166748047,2888900
2021-05-28,53.08000183105469,53.380001068115234,52.959999084472656,53.040000915527344,52.50459671020508,1956600
2021-06-01,53.34000015258789,53.619998931884766,52.40999984741211,52.540000915527344,52.009639739990234,2311700
2021-06-02,52.790000915527344,52.79999923706055,52.20000076293945,52.43000030517578,51.90074920654297,2129700
2021-06-03,52.22999954223633,52.72999954223633,51.900001525878906,52.599998474121094,52.069034576416016,2505600
2021-06-04,52.939998626708984,53.38999938964844,52.810001373291016,53.06999969482422,52.5342903137207,2658100
2021-06-07,53.06999969482422,53.119998931884766,52.349998474121094,52.779998779296875,52.24721908569336,2084300
2021-06-08,52.81999969482422,53.130001068115234,52.27000045776367,53.029998779296875,52.494693756103516,2765600
2021-06-09,53.369998931884766,53.369998931884766,52.59000015258789,52.61000061035156,52.07893753051758,1910800
2021-06-10,52.900001525878906,53.029998779296875,52.40999984741211,52.68000030517578,52.14822769165039,1807400
2021-06-11,52.939998626708984,53.06999969482422,52.34000015258789,52.5,51.97004699707031,2147700
2021-06-14,52.38999938964844,52.7400016784668,52.09000015258789,52.72999954223633,52.197723388671875,2240700
2021-06-15,50.95000076293945,51.9900016784668,50.900001525878906,51.560001373291016,51.03953552246094,6554900
2021-06-16,51.290000915527344,51.77000045776367,50.7400016784668,51.0099983215332,50.49508285522461,3533900
2021-06-17,51.150001525878906,51.2599983215332,49.52000045776367,50.29999923706055,49.79225158691406,3883200
2021-06-18,49.61000061035156,50.9900016784668,49.380001068115234,50.709999084472656,50.19811248779297,6033500
2021-06-21,51.029998779296875,51.900001525878906,50.810001373291016,51.459999084472656,50.94054412841797,3149300
2021-06-22,51.54999923706055,51.869998931884766,51.2599983215332,51.54999923706055,51.02963638305664,2443000
2021-06-23,51.529998779296875,52.220001220703125,51.09000015258789,51.59000015258789,51.06922912597656,3117600
2021-06-24,51.880001068115234,51.88999938964844,51.43000030517578,51.68000030517578,51.1583251953125,2558100
2021-06-25,51.79999923706055,51.970001220703125,51.5,51.77000045776367,51.24741744995117,4063400
2021-06-28,51.97999954223633,52.099998474121094,51.41999816894531,51.650001525878906,51.12862777709961,2113600
2021-06-29,51.88999938964844,52.060001373291016,51.4900016784668,51.77000045776367,51.24741744995117,2591400
2021-06-30,51.869998931884766,52.11000061035156,51.720001220703125,52.0,51.475093841552734,2749500
2021-07-01,52.2599983215332,52.40999984741211,51.88999938964844,52.060001373291016,51.534488677978516,3402700
2021-07-02,52.119998931884766,52.810001373291016,52.11000061035156,52.599998474121094,52.069034576416016,1762600
2021-07-06,52.54999923706055,52.61000061035156,51.529998779296875,52.459999084472656,51.93044662475586,3050400
2021-07-07,52.52000045776367,53.84000015258789,52.43000030517578,53.70000076293945,53.15793228149414,3149300
2021-07-08,53.25,53.619998931884766,52.72999954223633,53.0,52.464996337890625,3170000
2021-07-09,53.15999984741211,53.91999816894531,53.119998931884766,53.84000015258789,53.2965202331543,2856500
2021-07-12,54.7599983215332,54.7599983215332,53.689998626708984,54.02000045776367,53.474700927734375,6865000
2021-07-13,52.93000030517578,53.72999954223633,52.56999969482422,53.15999984741211,52.623382568359375,6322600
2021-07-14,53.25,53.380001068115234,52.369998931884766,53.22999954223633,52.69267654418945,3484400
2021-07-15,53.02000045776367,53.7400016784668,52.90999984741211,53.529998779296875,52.989646911621094,3615000
2021-07-16,53.599998474121094,53.91999816894531,53.25,53.59000015258789,53.049041748046875,3182400
2021-07-19,53.349998474121094,53.72999954223633,53.02000045776367,53.5,52.9599494934082,5893200
2021-07-20,53.709999084472656,54.34000015258789,53.349998474121094,54.150001525878906,53.603389739990234,3204000
2021-07-21,54.349998474121094,54.709999084472656,53.91999816894531,54.2400016784668,53.692481994628906,2370700
2021-07-22,54.290000915527344,54.38999938964844,53.849998474121094,53.90999984741211,53.36581039428711,1404300
2021-07-23,54.150001525878906,54.7400016784668,54.029998779296875,54.63999938964844,54.08843994140625,1878200
2021-07-26,54.36000061035156,54.4900016784668,53.959999084472656,54.349998474121094,54.0784912109375,1895500
2021-07-27,54.2400016784668,54.529998779296875,53.86000061035156,54.38999938964844,54.11829376220703,4759500
2021-07-28,54.31999969482422,54.33000183105469,53.650001525878906,54.02000045776367,53.75014114379883,2512200
2021-07-29,54.20000076293945,55.060001373291016,54.09000015258789,54.849998474121094,54.575992584228516,2416700
2021-07-30,54.93000030517578,55.040000915527344,54.54999923706055,54.77000045776367,54.496395111083984,3831700
2021-08-02,55.0,55.310001373291016,54.52000045776367,54.709999084472656,54.43669509887695,2690900
2021-08-03,54.91999816894531,56.11000061035156,54.91999816894531,55.93000030517578,55.65060043334961,2718900
2021-08-04,55.7400016784668,55.93000030517578,55.15999984741211,55.29999923706055,55.023746490478516,1855500
2021-08-05,55.59000015258789,55.86000061035156,55.2400016784668,55.45000076293945,55.17300033569336,1754000
2021-08-06,55.45000076293945,55.61000061035156,55.04999923706055,55.2599983215332,54.983943939208984,2121800
2021-08-09,55.209999084472656,55.22999954223633,54.86000061035156,54.959999084472656,54.68544387817383,1402300
2021-08-10,54.869998931884766,55.33000183105469,54.72999954223633,54.869998931884766,54.59589385986328,2618800
2021-08-11,55.15999984741211,55.68000030517578,55.0099983215332,55.66999816894531,55.39189910888672,1832200
2021-08-12,55.84000015258789,55.84000015258789,55.2400016784668,55.31999969482422,55.04364776611328,1783300
2021-08-13,55.400001525878906,55.47999954223633,55.060001373291016,55.27000045776367,54.993896484375,1274100
2021-08-16,55.31999969482422,55.79999923706055,55.0099983215332,55.619998931884766,55.34214782714844,2132900
2021-08-17,55.439998626708984,55.61000061035156,54.47999954223633,54.869998931884766,54.59589385986328,2190600
2021-08-18,54.61000061035156,54.970001220703125,54.15999984741211,54.209999084472656,53.93918991088867,1937800
2021-08-19,53.939998626708984,55.279998779296875,53.849998474121094,55.060001373291016,54.78494644165039,2848800
2021-08-20,54.91999816894531,56.060001373291016,54.91999816894531,55.470001220703125,55.19289779663086,5514400
2021-08-23,55.470001220703125,56.16999816894531,55.38999938964844,55.54999923706055,55.272499084472656,2147900
2021-08-24,55.529998779296875,55.56999969482422,54.9900016784668,55.099998474121094,54.824745178222656,1893400
2021-08-25,55.27000045776367,55.650001525878906,55.08000183105469,55.5099983215332,55.232696533203125,2258400
2021-08-26,55.470001220703125,55.709999084472656,54.790000915527344,55.56999969482422,55.292396545410156,2156200
2021-08-27,55.779998779296875,56.18000030517578,55.560001373291016,55.66999816894531,55.39189910888672,1660200
2021-08-30,55.65999984741211,56.38999938964844,55.59000015258789,56.130001068115234,55.84960174560547,1342300
2021-08-31,56.20000076293945,56.290000915527344,55.689998626708984,55.849998474121094,55.57099914550781,2023300
2021-09-01,55.869998931884766,55.88999938964844,55.08000183105469,55.459999084472656,55.18294906616211,2383400
2021-09-02,55.72999954223633,56.27000045776367,55.709999084472656,56.209999084472656,55.92919921875,3477000
2021-09-03,56.08000183105469,56.22999954223633,55.630001068115234,55.88999938964844,55.61079788208008,1671200
2021-09-07,55.79999923706055,55.86000061035156,53.93000030517578,54.0099983215332,53.74018859863281,4410600
2021-09-08,53.5099983215332,54.15999984741211,53.38999938964844,53.880001068115234,53.610843658447266,2523400
2021-09-09,54.08000183105469,54.09000015258789,53.13999938964844,53.40999984741211,53.1431884765625,2325300
2021-09-10,53.560001373291016,53.939998626708984,53.52000045776367,53.58000183105469,53.312339782714844,2961600
2021-09-13,54.0,54.09000015258789,52.97999954223633,53.380001068115234,53.113338470458984,2266000
2021-09-14,53.68000030517578,53.81999969482422,52.779998779296875,53.040000915527344,52.77503967285156,2782900
2021-09-15,53.06999969482422,54.16999816894531,52.90999984741211,53.7599983215332,53.49143981933594,2744900
2021-09-16,53.65999984741211,53.90999984741211,53.470001220703125,53.5099983215332,53.2426872253418,2048800
2021-09-17,53.029998779296875,53.099998474121094,52.7599983215332,52.959999084472656,52.6954345703125,5437300
2021-09-20,52.2400016784668,53.060001373291016,52.13999938964844,52.900001525878906,52.635738372802734,3536400
2021-09-21,53.130001068115234,53.220001220703125,52.2599983215332,52.66999816894531,52.406883239746094,2732700
2021-09-22,53.130001068115234,53.4900016784668,52.869998931884766,53.22999954223633,52.964088439941406,2360000
2021-09-23,53.2599983215332,54.13999938964844,53.099998474121094,53.869998931884766,53.60089111328125,1980300
2021-09-24,53.65999984741211,54.27000045776367,53.54999923706055,54.099998474121094,53.829742431640625,1825300
2021-09-27,53.91999816894531,54.16999816894531,53.369998931884766,53.97999954223633,53.71034240722656,2227500
2021-09-28,53.880001068115234,53.970001220703125,52.56999969482422,52.66999816894531,52.406883239746094,2620000
2021-09-29,52.81999969482422,53.13999938964844,52.58000183105469,52.81999969482422,52.55613708496094,1631600
2021-09-30,53.11000061035156,53.25,51.58000183105469,51.61000061035156,51.35218048095703,2909400
2021-10-01,51.79999923706055,52.2599983215332,50.97999954223633,51.68000030517578,51.42183303833008,2890500
2021-10-04,51.540000915527344,51.90999984741211,51.130001068115234,51.29999923706055,51.04372787475586,2903700
2021-10-05,51.29999923706055,51.939998626708984,50.9900016784668,51.70000076293945,51.44173049926758,2560200
2021-10-06,51.47999954223633,52.04999923706055,50.70000076293945,51.9900016784668,51.73028564453125,2473200
2021-10-07,52.40999984741211,53.41999816894531,52.27000045776367,52.720001220703125,52.45663833618164,3490900
2021-10-08,51.5,53.02000045776367,51.41999816894531,52.720001220703125,52.45663833618164,5156800
2021-10-11,52.599998474121094,53.310001373291016,52.18000030517578,52.22999954223633,51.96908187866211,3727500
2021-10-12,53.16999816894531,54.54999923706055,52.38999938964844,53.83000183105469,53.561092376708984,5976100
2021-10-13,54.209999084472656,54.40999984741211,53.4900016784668,53.650001525878906,53.38199234008789,4232100
2021-10-14,54.310001373291016,55.70000076293945,53.720001220703125,55.619998931884766,55.34214782714844,4187300
2021-10-15,55.91999816894531,56.13999938964844,55.560001373291016,55.7400016784668,55.461551666259766,2849500
2021-10-18,55.470001220703125,55.7599983215332,55.20000076293945,55.65999984741211,55.38195037841797,2382900
2021-10-19,56.04999923706055,56.56999969482422,55.849998474121094,56.2599983215332,55.97895050048828,2722000
2021-10-20,56.27000045776367,56.59000015258789,55.81999969482422,56.0099983215332,55.73019790649414,2336000
2021-10-21,56.0,56.13999938964844,55.619998931884766,56.099998474121094,55.81974792480469,1385700
2021-10-22,56.290000915527344,56.599998474121094,56.02000045776367,56.04999923706055,55.77000045776367,1838700
2021-10-25,56.0,56.630001068115234,55.66999816894531,56.150001525878906,56.150001525878906,2167600
2021-10-26,56.33000183105469,56.459999084472656,55.880001068115234,56.029998779296875,56.029998779296875,1778000
2021-10-27,56.119998931884766,56.25,55.41999816894531,55.56999969482422,55.56999969482422,2073000
2021-10-28,55.790000915527344,56.2400016784668,55.65999984741211,56.18000030517578,56.18000030517578,1846200
2021-10-29,56.220001220703125,57.2400016784668,56.099998474121094,57.08000183105469,57.08000183105469,3232700
2021-11-01,57.189998626708984,57.33000183105469,56.59000015258789,56.779998779296875,56.779998779296875,2078900
2021-11-02,57.02000045776367,57.599998474121094,56.5,57.41999816894531,57.41999816894531,2421600
2021-11-03,57.5,57.77000045776367,56.880001068115234,57.27000045776367,57.27000045776367,3026000
2021-11-04,57.380001068115234,58.689998626708984,57.220001220703125,58.529998779296875,58.529998779296875,3196100
2021-11-05,58.88999938964844,59.560001373291016,58.11000061035156,58.22999954223633,58.22999954223633,2305800
2021-11-08,58.720001220703125,58.84000015258789,57.91999816894531,58.22999954223633,58.22999954223633,1749100
2021-11-09,58.380001068115234,58.880001068115234,58.2400016784668,58.81999969482422,58.81999969482422,1960900
2021-11-10,58.810001373291016,59.290000915527344,58.56999969482422,58.86000061035156,58.86000061035156,2306900
2021-11-11,58.619998931884766,59.529998779296875,58.400001525878906,59.29999923706055,59.29999923706055,2628900
2021-11-12,59.58000183105469,60.52000045776367,59.4900016784668,60.2400016784668,60.2400016784668,3105300
2021-11-15,60.310001373291016,60.68000030517578,60.119998931884766,60.63999938964844,60.63999938964844,2526300
2021-11-16,60.81999969482422,61.7599983215332,60.81999969482422,61.349998474121094,61.349998474121094,3133100
2021-11-17,61.279998779296875,61.5099983215332,61.0099983215332,61.22999954223633,61.22999954223633,2466500
2021-11-18,61.290000915527344,61.59000015258789,60.97999954223633,61.099998474121094,61.099998474121094,2046200
2021-11-19,61.22999954223633,61.66999816894531,60.869998931884766,61.029998779296875,61.029998779296875,5160900
2021-11-22,61.349998474121094,61.75,61.0,61.040000915527344,61.040000915527344,3029000
2021-11-23,61.060001373291016,61.209999084472656,60.47999954223633,60.93000030517578,60.93000030517578,2256000
2021-11-24,60.709999084472656,61.0099983215332,60.310001373291016,60.88999938964844,60.88999938964844,2704200
2021-11-26,60.27000045776367,60.70000076293945,59.83000183105469,60.11000061035156,60.11000061035156,1860100
2021-11-29,60.61000061035156,61.20000076293945,60.15999984741211,60.939998626708984,60.939998626708984,2302400
2021-11-30,60.72999954223633,60.900001525878906,59.11000061035156,59.16999816894531,59.16999816894531,4850900
2021-12-01,59.81999969482422,60.63999938964844,58.41999816894531,58.470001220703125,58.470001220703125,3072800
2021-12-02,58.84000015258789,59.93000030517578,58.5099983215332,59.65999984741211,59.65999984741211,2560100
2021-12-03,60.029998779296875,60.40999984741211,59.41999816894531,60.130001068115234,60.130001068115234,3011600