Volt/voltron/data/FCX.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,12.979999542236328,13.220000267028809,12.699999809265137,13.119999885559082,13.035996437072754,26054000
2020-07-27,13.350000381469727,13.59000015258789,13.180000305175781,13.5600004196167,13.473179817199707,15877700
2020-07-28,13.359999656677246,13.5600004196167,13.220000267028809,13.229999542236328,13.145292282104492,11826700
2020-07-29,13.319999694824219,13.430000305175781,13.130000114440918,13.300000190734863,13.21484375,13548300
2020-07-30,12.899999618530273,13.109999656677246,12.729999542236328,12.9399995803833,12.857148170471191,17433300
2020-07-31,12.979999542236328,12.989999771118164,12.729999542236328,12.920000076293945,12.837276458740234,14627400
2020-08-03,13.149999618530273,13.199999809265137,12.920000076293945,13.100000381469727,13.01612377166748,15975300
2020-08-04,12.8100004196167,12.970000267028809,12.4399995803833,12.949999809265137,12.867084503173828,17646500
2020-08-05,13.329999923706055,14.430000305175781,13.329999923706055,13.970000267028809,13.880553245544434,36743800
2020-08-06,13.989999771118164,14.760000228881836,13.920000076293945,14.5600004196167,14.466777801513672,32102000
2020-08-07,14.210000038146973,14.229999542236328,13.699999809265137,13.960000038146973,13.870617866516113,21120300
2020-08-10,14.180000305175781,14.390000343322754,14.119999885559082,14.380000114440918,14.28792953491211,20166800
2020-08-11,14.4399995803833,14.510000228881836,13.920000076293945,13.960000038146973,13.870617866516113,18491200
2020-08-12,14.199999809265137,14.229999542236328,13.930000305175781,13.970000267028809,13.880553245544434,12009500
2020-08-13,13.850000381469727,14.15999984741211,13.680000305175781,13.789999961853027,13.701705932617188,18253400
2020-08-14,13.850000381469727,13.90999984741211,13.670000076293945,13.779999732971191,13.691770553588867,9307200
2020-08-17,14.119999885559082,14.300000190734863,14.010000228881836,14.100000381469727,14.009721755981445,12216300
2020-08-18,14.279999732971191,14.680000305175781,14.279999732971191,14.40999984741211,14.317736625671387,13580100
2020-08-19,14.5600004196167,15.1899995803833,14.520000457763672,14.9399995803833,14.844342231750488,28040600
2020-08-20,14.600000381469727,14.800000190734863,14.5,14.699999809265137,14.605879783630371,13829100
2020-08-21,14.4399995803833,14.479999542236328,14.220000267028809,14.359999656677246,14.268056869506836,11532500
2020-08-24,14.550000190734863,14.699999809265137,14.359999656677246,14.5600004196167,14.466777801513672,12816700
2020-08-25,14.619999885559082,14.649999618530273,14.399999618530273,14.460000038146973,14.367417335510254,9565300
2020-08-26,14.430000305175781,15.050000190734863,14.369999885559082,15.010000228881836,14.913895606994629,15336400
2020-08-27,15.180000305175781,15.34000015258789,14.869999885559082,14.899999618530273,14.804598808288574,17636400
2020-08-28,15.239999771118164,15.699999809265137,15.170000076293945,15.649999618530273,15.549797058105469,16416800
2020-08-31,15.890000343322754,15.890000343322754,15.489999771118164,15.609999656677246,15.510052680969238,15362200
2020-09-01,15.6899995803833,16.200000762939453,15.630000114440918,16.18000030517578,16.076404571533203,18879300
2020-09-02,16.25,16.34000015258789,15.869999885559082,16.270000457763672,16.16582679748535,23304400
2020-09-03,15.880000114440918,15.970000267028809,15.149999618530273,15.5600004196167,15.460373878479004,18692300
2020-09-04,15.65999984741211,16.15999984741211,15.1899995803833,16.020000457763672,15.917428970336914,21907000
2020-09-08,15.600000381469727,15.949999809265137,15.380000114440918,15.720000267028809,15.619348526000977,19275000
2020-09-09,15.949999809265137,16.290000915527344,15.890000343322754,16.139999389648438,16.036659240722656,17462800
2020-09-10,16.209999084472656,16.40999984741211,15.699999809265137,15.770000457763672,15.669029235839844,20855400
2020-09-11,15.979999542236328,16.440000534057617,15.869999885559082,16.270000457763672,16.16582679748535,21087200
2020-09-14,16.459999084472656,16.510000228881836,16.260000228881836,16.360000610351562,16.255252838134766,22376700
2020-09-15,16.610000610351562,16.690000534057617,16.389999389648438,16.40999984741211,16.304931640625,16686300
2020-09-16,16.549999237060547,17.149999618530273,16.31999969482422,16.780000686645508,16.672561645507812,27622400
2020-09-17,16.649999618530273,17.200000762939453,16.450000762939453,17.030000686645508,16.920963287353516,25035300
2020-09-18,17.049999237060547,17.5,16.940000534057617,17.0,16.89115333557129,26836600
2020-09-21,16.510000228881836,16.510000228881836,15.40999984741211,15.649999618530273,15.549797058105469,29936700
2020-09-22,15.829999923706055,15.869999885559082,15.520000457763672,15.680000305175781,15.579605102539062,16426300
2020-09-23,15.600000381469727,15.619999885559082,14.680000305175781,14.770000457763672,14.675432205200195,30695300
2020-09-24,14.779999732971191,15.59000015258789,14.670000076293945,15.380000114440918,15.281526565551758,29015400
2020-09-25,15.119999885559082,15.390000343322754,14.770000457763672,15.300000190734863,15.202038764953613,16654300
2020-09-28,15.640000343322754,15.9399995803833,15.430000305175781,15.899999618530273,15.798195838928223,17461200
2020-09-29,15.8100004196167,15.920000076293945,15.3100004196167,15.319999694824219,15.22191047668457,13617400
2020-09-30,15.399999618530273,15.8100004196167,15.359999656677246,15.640000343322754,15.539860725402832,18614300
2020-10-01,15.699999809265137,15.800000190734863,15.300000190734863,15.550000190734863,15.450437545776367,30596900
2020-10-02,15.260000228881836,16.059999465942383,15.220000267028809,15.9399995803833,15.837940216064453,23936200
2020-10-05,16.040000915527344,16.540000915527344,16.040000915527344,16.31999969482422,16.215505599975586,15741300
2020-10-06,16.43000030517578,16.579999923706055,15.720000267028809,15.720000267028809,15.619348526000977,20309800
2020-10-07,16.25,17.0,16.25,16.8799991607666,16.771921157836914,28829700
2020-10-08,17.049999237060547,17.239999771118164,16.760000228881836,16.799999237060547,16.692434310913086,16492800
2020-10-09,17.200000762939453,17.260000228881836,16.84000015258789,17.229999542236328,17.119680404663086,15791200
2020-10-12,17.15999984741211,17.260000228881836,16.770000457763672,16.809999465942383,16.702369689941406,14085400
2020-10-13,16.639999389648438,17.0,16.520000457763672,16.81999969482422,16.71230697631836,12754700
2020-10-14,16.950000762939453,17.020000457763672,16.770000457763672,16.940000534057617,16.8315372467041,9852800
2020-10-15,16.549999237060547,17.270000457763672,16.5,17.209999084472656,17.099807739257812,11602600
2020-10-16,17.25,17.299999237060547,17.020000457763672,17.149999618530273,17.040193557739258,11006200
2020-10-19,17.309999465942383,17.84000015258789,17.09000015258789,17.139999389648438,17.030256271362305,15826700
2020-10-20,17.399999618530273,17.8700008392334,17.34000015258789,17.610000610351562,17.497249603271484,15762500
2020-10-21,17.739999771118164,18.329999923706055,17.670000076293945,17.719999313354492,17.606544494628906,21426800
2020-10-22,17.549999237060547,18.399999618530273,17.299999237060547,18.350000381469727,18.232511520385742,21339200
2020-10-23,18.469999313354492,18.68000030517578,18.18000030517578,18.360000610351562,18.242446899414062,16469800
2020-10-26,17.969999313354492,18.040000915527344,17.209999084472656,17.360000610351562,17.248849868774414,24926900
2020-10-27,17.420000076293945,17.889999389648438,17.25,17.719999313354492,17.606544494628906,15993700
2020-10-28,17.149999618530273,17.209999084472656,16.68000030517578,16.8700008392334,16.761987686157227,26441600
2020-10-29,16.860000610351562,17.670000076293945,16.809999465942383,17.479999542236328,17.368080139160156,17138300
2020-10-30,17.3700008392334,17.540000915527344,16.959999084472656,17.34000015258789,17.22897720336914,14410600
2020-11-02,17.709999084472656,18.25,17.610000610351562,18.239999771118164,18.123212814331055,15480200
2020-11-03,18.520000457763672,19.020000457763672,18.450000762939453,18.770000457763672,18.64982032775879,21732700
2020-11-04,18.450000762939453,18.600000381469727,17.579999923706055,18.0,17.884750366210938,21800100
2020-11-05,18.540000915527344,19.06999969482422,18.510000228881836,18.81999969482422,18.699501037597656,17004000
2020-11-06,19.139999389648438,19.420000076293945,19.030000686645508,19.1200008392334,18.997581481933594,17437600
2020-11-09,20.850000381469727,21.290000915527344,19.510000228881836,19.790000915527344,19.66329002380371,40988000
2020-11-10,19.790000915527344,19.90999984741211,19.479999542236328,19.81999969482422,19.693096160888672,17163700
2020-11-11,19.770000457763672,19.770000457763672,19.229999542236328,19.530000686645508,19.404956817626953,18504300
2020-11-12,19.65999984741211,20.100000381469727,19.420000076293945,19.520000457763672,19.39501953125,20898900
2020-11-13,19.68000030517578,20.219999313354492,19.68000030517578,20.139999389648438,20.011049270629883,19951400
2020-11-16,20.6200008392334,21.010000228881836,20.43000030517578,21.0,20.865543365478516,20642000
2020-11-17,20.739999771118164,21.059999465942383,20.530000686645508,21.030000686645508,20.89535140991211,17941900
2020-11-18,21.0,21.15999984741211,20.700000762939453,20.709999084472656,20.5773983001709,12593100
2020-11-19,20.729999542236328,21.170000076293945,20.520000457763672,21.110000610351562,20.974838256835938,13501300
2020-11-20,21.40999984741211,21.6299991607666,21.170000076293945,21.25,21.113943099975586,20375900
2020-11-23,21.579999923706055,21.93000030517578,21.3799991607666,21.90999984741211,21.769716262817383,21932300
2020-11-24,22.229999542236328,23.25,22.200000762939453,23.110000610351562,22.962034225463867,35904500
2020-11-25,23.010000228881836,23.65999984741211,22.670000076293945,23.540000915527344,23.389278411865234,19468200
2020-11-27,24.030000686645508,24.079999923706055,23.299999237060547,23.520000457763672,23.369409561157227,12314300
2020-11-30,23.540000915527344,23.860000610351562,23.020000457763672,23.389999389648438,23.24024200439453,25715200
2020-12-01,24.100000381469727,24.3799991607666,23.56999969482422,23.639999389648438,23.488637924194336,20458900
2020-12-02,23.5,24.190000534057617,23.06999969482422,24.079999923706055,23.925823211669922,18433600
2020-12-03,24.309999465942383,24.700000762939453,24.25,24.389999389648438,24.233837127685547,24569800
2020-12-04,24.790000915527344,25.43000030517578,24.700000762939453,25.059999465942383,24.899547576904297,31954000
2020-12-07,24.90999984741211,24.940000534057617,24.229999542236328,24.579999923706055,24.42262077331543,19790700
2020-12-08,24.209999084472656,24.790000915527344,24.149999618530273,24.469999313354492,24.313323974609375,12594000
2020-12-09,24.65999984741211,24.780000686645508,23.81999969482422,24.459999084472656,24.303386688232422,16007300
2020-12-10,24.760000228881836,25.209999084472656,24.34000015258789,24.860000610351562,24.700828552246094,17239000
2020-12-11,24.540000915527344,24.790000915527344,24.149999618530273,24.610000610351562,24.452428817749023,14650300
2020-12-14,24.760000228881836,24.920000076293945,23.770000457763672,23.799999237060547,23.647613525390625,15436000
2020-12-15,24.100000381469727,24.40999984741211,23.899999618530273,24.299999237060547,24.144412994384766,11687700
2020-12-16,24.540000915527344,24.59000015258789,23.850000381469727,24.389999389648438,24.233837127685547,13379200
2020-12-17,24.770000457763672,25.18000030517578,24.559999465942383,24.719999313354492,24.561725616455078,13306100
2020-12-18,24.719999313354492,24.899999618530273,24.420000076293945,24.6299991607666,24.472299575805664,23159100
2020-12-21,23.959999084472656,25.100000381469727,23.959999084472656,24.860000610351562,24.700828552246094,13488800
2020-12-22,24.940000534057617,25.040000915527344,24.010000228881836,24.25,24.0947322845459,13336800
2020-12-23,24.520000457763672,25.25,24.520000457763672,24.860000610351562,24.700828552246094,13462600
2020-12-24,24.799999237060547,25.059999465942383,24.600000381469727,24.790000915527344,24.631277084350586,5107700
2020-12-28,25.149999618530273,25.389999389648438,24.510000228881836,24.6299991607666,24.472299575805664,10089500
2020-12-29,24.75,24.979999542236328,24.309999465942383,24.739999771118164,24.58159637451172,9894800
2020-12-30,24.81999969482422,26.829999923706055,24.809999465942383,26.530000686645508,26.360136032104492,32167000
2020-12-31,26.549999237060547,26.6200008392334,25.850000381469727,26.020000457763672,25.85340118408203,16527900
2021-01-04,27.239999771118164,27.760000228881836,26.469999313354492,27.139999389648438,26.966230392456055,31398600
2021-01-05,27.139999389648438,28.579999923706055,27.110000610351562,28.3700008392334,28.1883544921875,26109100
2021-01-06,29.25,30.510000228881836,28.84000015258789,30.15999984741211,29.96689224243164,40670400
2021-01-07,31.049999237060547,31.780000686645508,30.65999984741211,31.170000076293945,30.970426559448242,29770900
2021-01-08,31.059999465942383,31.360000610351562,30.110000610351562,31.149999618530273,30.95055389404297,27541700
2021-01-11,29.520000457763672,30.549999237060547,28.049999237060547,30.31999969482422,30.125869750976562,22233900
2021-01-12,30.489999771118164,31.079999923706055,29.829999923706055,30.989999771118164,30.791580200195312,21250100
2021-01-13,30.940000534057617,31.239999771118164,30.479999542236328,30.559999465942383,30.36433219909668,19828200
2021-01-14,31.110000610351562,32.4900016784668,30.969999313354492,31.989999771118164,31.78517723083496,21668100
2021-01-15,31.350000381469727,31.43000030517578,30.06999969482422,30.350000381469727,30.155677795410156,19927600
2021-01-19,30.979999542236328,31.920000076293945,30.639999389648438,31.709999084472656,31.506967544555664,19517800
2021-01-20,31.969999313354492,32.38999938964844,30.90999984741211,30.969999313354492,30.77170753479004,17343200
2021-01-21,31.06999969482422,31.260000228881836,29.920000076293945,30.040000915527344,29.84766387939453,16866800
2021-01-22,29.31999969482422,30.639999389648438,28.84000015258789,30.489999771118164,30.294780731201172,17457100
2021-01-25,30.399999618530273,30.690000534057617,28.040000915527344,28.979999542236328,28.794448852539062,29254100
2021-01-26,29.360000610351562,29.780000686645508,26.770000457763672,27.010000228881836,26.83706283569336,33161600
2021-01-27,26.06999969482422,26.3799991607666,24.709999084472656,25.790000915527344,25.6248722076416,37297900
2021-01-28,26.329999923706055,28.049999237060547,26.31999969482422,27.790000915527344,27.612070083618164,26791400
2021-01-29,27.989999771118164,28.170000076293945,26.510000228881836,26.90999984741211,26.737703323364258,20156500
2021-02-01,28.309999465942383,28.56999969482422,27.56999969482422,28.229999542236328,28.049251556396484,22619600
2021-02-02,28.290000915527344,28.329999923706055,27.420000076293945,28.139999389648438,27.95982551574707,17952300
2021-02-03,28.700000762939453,29.260000228881836,28.40999984741211,29.200000762939453,29.01304054260254,19500400
2021-02-04,29.209999084472656,29.799999237060547,29.049999237060547,29.799999237060547,29.60919761657715,16730700
2021-02-05,30.209999084472656,31.899999618530273,30.209999084472656,31.729999542236328,31.52684211730957,33126400
2021-02-08,32.0099983215332,32.349998474121094,31.729999542236328,32.119998931884766,31.91434097290039,17556000
2021-02-09,31.829999923706055,32.11000061035156,31.020000457763672,32.02000045776367,31.814985275268555,18609800
2021-02-10,32.9900016784668,33.970001220703125,31.110000610351562,31.239999771118164,31.03997802734375,39036500
2021-02-11,31.15999984741211,31.670000076293945,30.549999237060547,30.989999771118164,30.791580200195312,15555500
2021-02-12,30.889999389648438,31.549999237060547,30.579999923706055,31.229999542236328,31.030040740966797,12012400
2021-02-16,32.5099983215332,33.09000015258789,32.20000076293945,32.900001525878906,32.68935012817383,28964900
2021-02-17,33.18000030517578,34.58000183105469,32.66999816894531,34.150001525878906,33.93134689331055,27492900
2021-02-18,34.36000061035156,34.880001068115234,33.54999923706055,34.13999938964844,33.921409606933594,18734500
2021-02-19,35.029998779296875,37.66999816894531,35.02000045776367,37.4900016784668,37.24996566772461,40020200
2021-02-22,37.88999938964844,39.099998474121094,37.310001373291016,38.08000183105469,37.836185455322266,33293500
2021-02-23,37.099998474121094,37.9900016784668,34.880001068115234,37.849998474121094,37.6076545715332,26070200
2021-02-24,37.75,38.130001068115234,36.54999923706055,37.88999938964844,37.64739990234375,25156600
2021-02-25,37.619998931884766,38.0,35.189998626708984,35.68000030517578,35.45155334472656,25657100
2021-02-26,34.52000045776367,35.400001525878906,33.150001525878906,33.90999984741211,33.6928825378418,37782500
2021-03-01,35.04999923706055,35.36000061035156,34.2400016784668,34.900001525878906,34.676544189453125,21582800
2021-03-02,34.97999954223633,36.20000076293945,34.88999938964844,35.18000030517578,34.95475387573242,21625500
2021-03-03,35.13999938964844,36.0099983215332,34.5099983215332,35.0,34.77590560913086,18613200
2021-03-04,33.970001220703125,34.7599983215332,31.5,32.70000076293945,32.49062728881836,38045300
2021-03-05,33.72999954223633,35.189998626708984,32.5,35.02000045776367,34.795780181884766,31507000
2021-03-08,34.72999954223633,35.47999954223633,33.79999923706055,34.43000030517578,34.20955276489258,24959400
2021-03-09,33.380001068115234,34.16999816894531,32.779998779296875,33.86000061035156,33.64320373535156,24411800
2021-03-10,33.970001220703125,34.81999969482422,33.65999984741211,34.459999084472656,34.23936080932617,20367800
2021-03-11,35.689998626708984,37.61000061035156,35.689998626708984,37.470001220703125,37.23009490966797,25590500
2021-03-12,36.93000030517578,37.4900016784668,36.52000045776367,37.41999816894531,37.1804084777832,19752500
2021-03-15,37.189998626708984,37.56999969482422,36.560001373291016,36.959999084472656,36.72335433959961,18329100
2021-03-16,37.029998779296875,37.029998779296875,34.95000076293945,34.9900016784668,34.765968322753906,21242400
2021-03-17,34.470001220703125,36.58000183105469,34.02000045776367,36.11000061035156,35.87879943847656,31499300
2021-03-18,36.0,37.13999938964844,35.279998779296875,35.41999816894531,35.193214416503906,25504200
2021-03-19,35.060001373291016,35.369998931884766,33.84000015258789,34.9900016784668,34.765968322753906,33270600
2021-03-22,35.189998626708984,35.630001068115234,34.599998474121094,35.0099983215332,34.78583526611328,21113500
2021-03-23,34.099998474121094,34.189998626708984,32.06999969482422,32.20000076293945,31.99382972717285,40041500
2021-03-24,32.810001373291016,33.349998474121094,31.579999923706055,31.610000610351562,31.407609939575195,27289000
2021-03-25,30.31999969482422,31.489999771118164,29.450000762939453,31.110000610351562,30.910810470581055,38038200
2021-03-26,32.779998779296875,33.33000183105469,31.799999237060547,32.959999084472656,32.74896240234375,23769200
2021-03-29,32.720001220703125,33.310001373291016,31.8799991607666,32.099998474121094,31.894468307495117,19461700
2021-03-30,31.799999237060547,33.02000045776367,31.3799991607666,32.68000030517578,32.47075653076172,17474700
2021-03-31,33.209999084472656,33.650001525878906,32.630001068115234,32.93000030517578,32.71915817260742,15946000
2021-04-01,33.34000015258789,33.970001220703125,33.279998779296875,33.7599983215332,33.54384231567383,16423800
2021-04-05,34.72999954223633,35.72999954223633,34.47999954223633,35.36000061035156,35.133602142333984,19365200
2021-04-06,35.720001220703125,36.220001220703125,34.7599983215332,35.0099983215332,34.78583526611328,22081100
2021-04-07,34.65999984741211,34.779998779296875,33.810001373291016,33.97999954223633,33.76243209838867,16292900
2021-04-08,34.099998474121094,34.7599983215332,33.36000061035156,34.369998931884766,34.14993667602539,15831400
2021-04-09,33.91999816894531,34.06999969482422,33.2400016784668,34.040000915527344,33.82205581665039,14028600
2021-04-12,34.02000045776367,34.02000045776367,33.029998779296875,33.66999816894531,33.45441818237305,15141300
2021-04-13,34.119998931884766,34.5099983215332,33.25,33.72999954223633,33.514034271240234,10889700
2021-04-14,34.95000076293945,37.040000915527344,34.86000061035156,36.310001373291016,36.15791702270508,35697600
2021-04-15,36.970001220703125,38.130001068115234,36.22999954223633,37.83000183105469,37.67155075073242,27185800
2021-04-16,38.130001068115234,38.459999084472656,37.439998626708984,38.13999938964844,37.98025131225586,19010500
2021-04-19,38.650001525878906,39.040000915527344,36.77000045776367,37.33000183105469,37.173648834228516,21560500
2021-04-20,37.04999923706055,37.2400016784668,35.099998474121094,35.880001068115234,35.72971725463867,20581200
2021-04-21,34.83000183105469,36.06999969482422,34.220001220703125,35.900001525878906,35.7496337890625,21914300
2021-04-22,34.97999954223633,35.689998626708984,34.2400016784668,34.7400016784668,34.5944938659668,23923800
2021-04-23,35.689998626708984,36.970001220703125,35.560001373291016,36.540000915527344,36.3869514465332,22558300
2021-04-26,37.099998474121094,39.08000183105469,36.959999084472656,39.04999923706055,38.886436462402344,27041600
2021-04-27,38.54999923706055,39.84000015258789,38.54999923706055,38.689998626708984,38.52794647216797,19766600
2021-04-28,38.02000045776367,39.66999816894531,37.61000061035156,39.349998474121094,39.1851806640625,18574600
2021-04-29,39.95000076293945,39.97999954223633,37.63999938964844,38.400001525878906,38.23916244506836,18860200
2021-04-30,38.0,38.689998626708984,37.45000076293945,37.709999084472656,37.55204772949219,13696400
2021-05-03,38.40999984741211,39.290000915527344,38.209999084472656,38.709999084472656,38.5478630065918,22861600
2021-05-04,38.90999984741211,39.279998779296875,37.900001525878906,39.220001220703125,39.055728912353516,26489200
2021-05-05,39.93000030517578,41.7400016784668,39.20000076293945,41.540000915527344,41.36601257324219,37185800
2021-05-06,42.0,42.189998626708984,40.72999954223633,42.06999969482422,41.8937873840332,25202200
2021-05-07,42.47999954223633,44.5,41.90999984741211,43.970001220703125,43.78583526611328,32390400
2021-05-10,44.959999084472656,46.099998474121094,42.63999938964844,42.7400016784668,42.56098556518555,53054600
2021-05-11,41.540000915527344,45.34000015258789,40.86000061035156,44.79999923706055,44.61235427856445,40448900
2021-05-12,44.060001373291016,44.650001525878906,42.31999969482422,42.75,42.57094192504883,40183100
2021-05-13,42.27000045776367,43.529998779296875,40.880001068115234,41.970001220703125,41.79420852661133,36124000
2021-05-14,41.22999954223633,42.5099983215332,41.18000030517578,42.290000915527344,42.11286926269531,21487600
2021-05-17,42.88999938964844,44.2599983215332,42.11000061035156,44.18000030517578,43.99495315551758,25784600
2021-05-18,44.72999954223633,44.9900016784668,43.59000015258789,43.630001068115234,43.44725799560547,24144200
2021-05-19,41.2400016784668,41.81999969482422,39.88999938964844,40.720001220703125,40.54944610595703,42376400
2021-05-20,41.02000045776367,41.4900016784668,39.869998931884766,41.220001220703125,41.0473518371582,23677500
2021-05-21,41.439998626708984,41.83000183105469,40.58000183105469,40.869998931884766,40.69881820678711,20823700
2021-05-24,40.83000183105469,41.900001525878906,40.45000076293945,41.56999969482422,41.39588165283203,13460100
2021-05-25,41.59000015258789,41.939998626708984,40.560001373291016,40.68000030517578,40.509613037109375,18214300
2021-05-26,40.970001220703125,41.7400016784668,40.86000061035156,41.31999969482422,41.14693069458008,18366200
2021-05-27,42.56999969482422,43.119998931884766,42.040000915527344,42.59000015258789,42.4116096496582,28490600
2021-05-28,42.56999969482422,42.900001525878906,42.060001373291016,42.720001220703125,42.54106903076172,14723100
2021-06-01,43.56999969482422,44.400001525878906,43.400001525878906,44.209999084472656,44.02482604980469,22142700
2021-06-02,44.0,44.0099983215332,42.959999084472656,43.34000015258789,43.158470153808594,14691300
2021-06-03,42.06999969482422,42.20000076293945,41.54999923706055,41.869998931884766,41.69462585449219,20223800
2021-06-04,42.209999084472656,42.52000045776367,41.31999969482422,41.72999954223633,41.555213928222656,15799200
2021-06-07,41.40999984741211,41.52000045776367,40.439998626708984,41.2599983215332,41.087181091308594,16725100
2021-06-08,41.380001068115234,41.91999816894531,40.689998626708984,41.380001068115234,41.20668029785156,14799600
2021-06-09,41.27000045776367,41.59000015258789,40.68000030517578,40.70000076293945,40.5295295715332,13874800
2021-06-10,40.81999969482422,41.779998779296875,40.04999923706055,40.13999938964844,39.97187042236328,16410700
2021-06-11,41.400001525878906,41.97999954223633,40.630001068115234,40.849998474121094,40.67890167236328,20060200
2021-06-14,40.61000061035156,40.790000915527344,39.15999984741211,39.47999954223633,39.314640045166016,19426500
2021-06-15,37.880001068115234,38.220001220703125,36.439998626708984,37.599998474121094,37.44251251220703,51189800
2021-06-16,36.97999954223633,37.84000015258789,36.52000045776367,37.060001373291016,36.9047737121582,36697100
2021-06-17,36.13999938964844,36.75,34.06999969482422,35.150001525878906,35.002777099609375,59951400
2021-06-18,34.77000045776367,35.45000076293945,34.45000076293945,34.959999084472656,34.81357192993164,46250200
2021-06-21,35.2400016784668,35.97999954223633,35.130001068115234,35.779998779296875,35.630130767822266,28159300
2021-06-22,36.290000915527344,37.0099983215332,35.630001068115234,36.4900016784668,36.33716583251953,27500700
2021-06-23,37.349998474121094,38.08000183105469,37.099998474121094,37.18000030517578,37.02427291870117,21647600
2021-06-24,37.75,37.849998474121094,36.77000045776367,37.52000045776367,37.36284637451172,20393500
2021-06-25,38.310001373291016,38.54999923706055,37.11000061035156,37.2400016784668,37.084022521972656,44083100
2021-06-28,37.310001373291016,37.84000015258789,36.56999969482422,36.7400016784668,36.586116790771484,14933300
2021-06-29,36.970001220703125,37.68000030517578,36.84000015258789,37.27000045776367,37.113895416259766,14898700
2021-06-30,37.11000061035156,37.45000076293945,36.77000045776367,37.11000061035156,36.954566955566406,12448900
2021-07-01,37.91999816894531,38.20000076293945,36.65999984741211,37.09000015258789,36.93465042114258,13946100
2021-07-02,37.380001068115234,37.4900016784668,36.779998779296875,37.13999938964844,36.984439849853516,10221500
2021-07-06,37.310001373291016,37.45000076293945,35.790000915527344,36.0,35.849212646484375,18992900
2021-07-07,36.56999969482422,36.77000045776367,35.34000015258789,36.209999084472656,36.05833435058594,14745200
2021-07-08,34.040000915527344,35.08000183105469,33.56999969482422,34.689998626708984,34.54469680786133,24061700
2021-07-09,35.97999954223633,36.689998626708984,35.7400016784668,36.5,36.34711837768555,18023100
2021-07-12,35.9900016784668,36.709999084472656,35.75,36.529998779296875,36.37699508666992,11999800
2021-07-13,36.25,36.310001373291016,35.400001525878906,35.72999954223633,35.580345153808594,14532700
2021-07-14,35.70000076293945,36.150001525878906,34.29999923706055,34.52000045776367,34.447723388671875,19482500
2021-07-15,34.40999984741211,35.209999084472656,33.90999984741211,34.38999938964844,34.3179931640625,15838100
2021-07-16,34.34000015258789,34.40999984741211,32.970001220703125,33.20000076293945,33.13048553466797,25881000
2021-07-19,31.700000762939453,32.45000076293945,31.360000610351562,32.400001525878906,32.33216094970703,31431700
2021-07-20,32.38999938964844,33.43000030517578,32.09000015258789,32.95000076293945,32.881011962890625,20933300
2021-07-21,33.58000183105469,34.77000045776367,33.47999954223633,34.650001525878906,34.577449798583984,24349400
2021-07-22,34.38999938964844,35.04999923706055,33.560001373291016,34.79999923706055,34.727134704589844,20607000
2021-07-23,34.79999923706055,35.2599983215332,34.279998779296875,35.189998626708984,35.11631774902344,15945500
2021-07-26,36.099998474121094,36.849998474121094,35.86000061035156,36.650001525878906,36.573265075683594,22801000
2021-07-27,36.220001220703125,36.7599983215332,35.66999816894531,36.349998474121094,36.273887634277344,17933500
2021-07-28,36.470001220703125,36.79999923706055,35.81999969482422,36.68000030517578,36.60319900512695,14851500
2021-07-29,37.4900016784668,38.58000183105469,37.16999816894531,38.470001220703125,38.38945388793945,23065900
2021-07-30,38.099998474121094,38.77000045776367,37.47999954223633,38.099998474121094,38.020225524902344,15905600
2021-08-02,38.65999984741211,39.08000183105469,36.54999923706055,36.619998931884766,36.5433235168457,21801100
2021-08-03,36.38999938964844,36.81999969482422,35.68000030517578,36.63999938964844,36.56328201293945,17245400
2021-08-04,36.400001525878906,36.65999984741211,35.630001068115234,35.650001525878906,35.57535934448242,11763600
2021-08-05,35.34000015258789,36.439998626708984,35.31999969482422,35.849998474121094,35.77493667602539,10531000
2021-08-06,36.63999938964844,37.2599983215332,36.06999969482422,36.86000061035156,36.78282165527344,13855100
2021-08-09,36.31999969482422,36.849998474121094,35.86000061035156,36.459999084472656,36.38365936279297,9479600
2021-08-10,36.70000076293945,38.470001220703125,36.540000915527344,38.220001220703125,38.139976501464844,17807400
2021-08-11,38.5099983215332,39.20000076293945,37.869998931884766,38.72999954223633,38.64890670776367,16883100
2021-08-12,38.52000045776367,38.56999969482422,37.540000915527344,38.38999938964844,38.30961990356445,11489500
2021-08-13,38.5,38.70000076293945,38.0099983215332,38.099998474121094,38.020225524902344,12861300
2021-08-16,36.84000015258789,37.130001068115234,36.130001068115234,36.84000015258789,36.76286315917969,13430700
2021-08-17,35.88999938964844,35.95000076293945,34.060001373291016,34.709999084472656,34.637325286865234,23492800
2021-08-18,34.13999938964844,34.61000061035156,33.84000015258789,33.880001068115234,33.80906295776367,18157900
2021-08-19,32.619998931884766,32.790000915527344,31.649999618530273,32.41999816894531,32.352115631103516,32408600
2021-08-20,32.70000076293945,33.150001525878906,32.20000076293945,32.79999923706055,32.7313232421875,21877100
2021-08-23,33.70000076293945,34.400001525878906,33.630001068115234,34.20000076293945,34.12839126586914,16189600
2021-08-24,34.95000076293945,35.38999938964844,34.79999923706055,35.209999084472656,35.13627624511719,15470700
2021-08-25,35.25,35.45000076293945,34.61000061035156,35.11000061035156,35.0364875793457,9923500
2021-08-26,34.86000061035156,35.27000045776367,34.459999084472656,34.540000915527344,34.467681884765625,11336100
2021-08-27,34.869998931884766,36.83000183105469,34.869998931884766,36.56999969482422,36.493431091308594,18801600
2021-08-30,37.279998779296875,37.36000061035156,36.54999923706055,36.63999938964844,36.56328201293945,13357900
2021-08-31,36.54999923706055,36.72999954223633,35.529998779296875,36.38999938964844,36.313804626464844,16216100
2021-09-01,35.72999954223633,36.290000915527344,35.040000915527344,35.88999938964844,35.81485366821289,16478200
2021-09-02,36.13999938964844,36.70000076293945,35.9900016784668,36.27000045776367,36.19405746459961,10981300
2021-09-03,36.11000061035156,36.529998779296875,35.91999816894531,36.13999938964844,36.0643310546875,12687100
2021-09-07,35.970001220703125,36.66999816894531,35.95000076293945,36.36000061035156,36.283870697021484,10296400
2021-09-08,36.119998931884766,36.130001068115234,34.36000061035156,34.369998931884766,34.29803466796875,18265700
2021-09-09,34.5099983215332,35.349998474121094,34.5,34.810001373291016,34.737117767333984,12518800
2021-09-10,35.27000045776367,36.599998474121094,35.209999084472656,35.47999954223633,35.40571212768555,22577100
2021-09-13,35.77000045776367,35.880001068115234,34.560001373291016,35.290000915527344,35.21611022949219,13867400
2021-09-14,35.15999984741211,35.369998931884766,34.650001525878906,34.790000915527344,34.717159271240234,14925200
2021-09-15,35.13999938964844,36.790000915527344,35.13999938964844,36.7400016784668,36.6630744934082,18871400
2021-09-16,35.54999923706055,35.56999969482422,33.72999954223633,34.29999923706055,34.22818374633789,35807800
2021-09-17,34.2599983215332,34.58000183105469,32.56999969482422,33.04999923706055,32.98080062866211,37559800
2021-09-20,30.760000228881836,31.59000015258789,30.520000457763672,31.170000076293945,31.104736328125,38463200
2021-09-21,31.450000762939453,31.5,30.020000457763672,30.479999542236328,30.416181564331055,35686600
2021-09-22,31.600000381469727,32.2599983215332,31.469999313354492,31.559999465942383,31.493919372558594,28813500
2021-09-23,31.969999313354492,32.380001068115234,31.670000076293945,32.11000061035156,32.04277038574219,20270400
2021-09-24,31.690000534057617,32.689998626708984,31.690000534057617,32.2400016784668,32.1724967956543,15164300
2021-09-27,32.279998779296875,33.95000076293945,32.279998779296875,33.90999984741211,33.8390007019043,22469300
2021-09-28,34.02000045776367,34.04999923706055,32.810001373291016,33.56999969482422,33.49971008300781,19761000
2021-09-29,33.779998779296875,34.029998779296875,32.90999984741211,33.11000061035156,33.04067611694336,12717000
2021-09-30,32.540000915527344,33.7599983215332,32.529998779296875,32.529998779296875,32.46188735961914,23041700
2021-10-01,32.900001525878906,33.099998474121094,31.860000610351562,32.84000015258789,32.771240234375,16091200
2021-10-04,33.369998931884766,33.72999954223633,32.43000030517578,32.709999084472656,32.641510009765625,20137600
2021-10-05,32.689998626708984,32.7599983215332,31.75,32.20000076293945,32.1325798034668,20005300
2021-10-06,31.829999923706055,32.18000030517578,30.93000030517578,31.709999084472656,31.643604278564453,22783900
2021-10-07,32.75,34.4900016784668,32.619998931884766,34.31999969482422,34.24814224243164,37035100
2021-10-08,34.599998474121094,35.0099983215332,33.900001525878906,34.130001068115234,34.05854034423828,17618200
2021-10-11,35.29999923706055,36.56999969482422,35.209999084472656,35.22999954223633,35.15623474121094,27084300
2021-10-12,35.04999923706055,35.47999954223633,34.439998626708984,34.61000061035156,34.537532806396484,21591600
2021-10-13,35.130001068115234,36.34000015258789,34.59000015258789,35.81999969482422,35.744998931884766,26459800
2021-10-14,36.9900016784668,37.900001525878906,36.560001373291016,37.130001068115234,37.130001068115234,28961400
2021-10-15,38.16999816894531,39.0099983215332,37.61000061035156,38.63999938964844,38.63999938964844,30008500
2021-10-18,37.540000915527344,39.04999923706055,37.38999938964844,38.540000915527344,38.540000915527344,23196100
2021-10-19,38.84000015258789,38.95000076293945,38.220001220703125,38.849998474121094,38.849998474121094,16543100
2021-10-20,38.63999938964844,39.08000183105469,38.08000183105469,38.93000030517578,38.93000030517578,14281700
2021-10-21,38.040000915527344,38.529998779296875,36.75,38.41999816894531,38.41999816894531,19571900
2021-10-22,37.970001220703125,38.810001373291016,37.209999084472656,37.66999816894531,37.66999816894531,19058200
2021-10-25,38.22999954223633,39.63999938964844,38.02000045776367,39.34000015258789,39.34000015258789,19215100
2021-10-26,39.439998626708984,39.66999816894531,38.36000061035156,38.849998474121094,38.849998474121094,15564400
2021-10-27,37.470001220703125,38.29999923706055,36.84000015258789,37.0,37.0,19544200
2021-10-28,37.650001525878906,38.220001220703125,37.15999984741211,38.099998474121094,38.099998474121094,13978400
2021-10-29,37.56999969482422,38.06999969482422,37.189998626708984,37.720001220703125,37.720001220703125,16015600
2021-11-01,37.779998779296875,38.630001068115234,37.599998474121094,38.33000183105469,38.33000183105469,10873400
2021-11-02,38.59000015258789,38.75,37.900001525878906,38.54999923706055,38.54999923706055,14574500
2021-11-03,38.63999938964844,38.70000076293945,37.52000045776367,38.22999954223633,38.22999954223633,17054400
2021-11-04,38.5,38.59000015258789,36.75,37.0,37.0,16309500
2021-11-05,37.150001525878906,37.400001525878906,36.77000045776367,37.040000915527344,37.040000915527344,12531600
2021-11-08,37.95000076293945,39.779998779296875,37.900001525878906,39.43000030517578,39.43000030517578,25103800
2021-11-09,39.22999954223633,39.790000915527344,38.150001525878906,39.20000076293945,39.20000076293945,16030800
2021-11-10,39.0099983215332,39.599998474121094,37.27000045776367,37.52000045776367,37.52000045776367,24055700
2021-11-11,39.119998931884766,41.220001220703125,38.27000045776367,40.900001525878906,40.900001525878906,39436900
2021-11-12,40.66999816894531,41.599998474121094,40.36000061035156,41.22999954223633,41.22999954223633,18468500
2021-11-15,41.02000045776367,41.2400016784668,40.20000076293945,40.86000061035156,40.86000061035156,13962100
2021-11-16,40.68000030517578,40.77000045776367,39.459999084472656,39.599998474121094,39.599998474121094,19165300
2021-11-17,39.63999938964844,40.439998626708984,38.65999984741211,38.869998931884766,38.869998931884766,19209100
2021-11-18,38.880001068115234,39.0,37.689998626708984,38.790000915527344,38.790000915527344,17613600
2021-11-19,38.470001220703125,39.27000045776367,38.099998474121094,38.279998779296875,38.279998779296875,18915800
2021-11-22,37.38999938964844,38.630001068115234,36.900001525878906,37.7400016784668,37.7400016784668,19073700
2021-11-23,38.040000915527344,39.2400016784668,37.93000030517578,38.68000030517578,38.68000030517578,15861800
2021-11-24,38.66999816894531,39.02000045776367,38.22999954223633,38.650001525878906,38.650001525878906,13430300
2021-11-26,36.279998779296875,37.40999984741211,35.29999923706055,37.2400016784668,37.2400016784668,21122400
2021-11-29,37.84000015258789,38.13999938964844,36.599998474121094,37.97999954223633,37.97999954223633,17219200
2021-11-30,37.959999084472656,38.54999923706055,36.4900016784668,37.08000183105469,37.08000183105469,27056100
2021-12-01,37.79999923706055,38.540000915527344,36.18000030517578,36.22999954223633,36.22999954223633,19234100
2021-12-02,36.38999938964844,37.349998474121094,35.91999816894531,37.099998474121094,37.099998474121094,18548800
2021-12-03,37.06999969482422,37.5099983215332,35.61000061035156,36.560001373291016,36.560001373291016,20760200