Volt/voltron/data/HRL.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,50.65999984741211,51.09000015258789,49.93000030517578,50.27000045776367,48.976078033447266,1306400
2020-07-27,50.38999938964844,50.84000015258789,50.369998931884766,50.54999923706055,49.248870849609375,1013100
2020-07-28,50.599998474121094,51.119998931884766,50.439998626708984,50.560001373291016,49.25861358642578,1120200
2020-07-29,50.81999969482422,51.08000183105469,50.439998626708984,50.84000015258789,49.53140640258789,1254700
2020-07-30,50.540000915527344,50.900001525878906,50.15999984741211,50.75,49.4437255859375,1134500
2020-07-31,50.459999084472656,51.16999816894531,50.25,50.86000061035156,49.5508918762207,2196000
2020-08-03,51.040000915527344,51.2400016784668,50.630001068115234,50.79999923706055,49.49243927001953,1210000
2020-08-04,50.72999954223633,51.16999816894531,50.40999984741211,51.130001068115234,49.813941955566406,1572300
2020-08-05,51.040000915527344,51.43000030517578,50.59000015258789,50.86000061035156,49.5508918762207,1509800
2020-08-06,50.81999969482422,51.22999954223633,50.7400016784668,51.18000030517578,49.86265563964844,807500
2020-08-07,51.130001068115234,51.95000076293945,50.970001220703125,51.619998931884766,50.29132843017578,1252900
2020-08-10,51.720001220703125,52.18000030517578,51.540000915527344,51.97999954223633,50.64206314086914,1028500
2020-08-11,52.029998779296875,52.20000076293945,51.290000915527344,51.40999984741211,50.086734771728516,1162500
2020-08-12,51.70000076293945,52.5,51.59000015258789,52.029998779296875,50.69077682495117,1296900
2020-08-13,51.95000076293945,52.2599983215332,51.630001068115234,52.119998931884766,50.77845764160156,1069200
2020-08-14,52.189998626708984,52.5099983215332,51.959999084472656,52.22999954223633,50.885623931884766,932800
2020-08-17,52.18000030517578,52.68000030517578,52.04999923706055,52.41999816894531,51.070735931396484,855000
2020-08-18,52.38999938964844,52.900001525878906,52.09000015258789,52.709999084472656,51.353275299072266,1040300
2020-08-19,52.720001220703125,52.790000915527344,52.11000061035156,52.43000030517578,51.080482482910156,1121200
2020-08-20,52.27000045776367,52.66999816894531,52.20000076293945,52.54999923706055,51.197391510009766,737200
2020-08-21,52.58000183105469,52.83000183105469,52.2599983215332,52.68000030517578,51.32405090332031,1420100
2020-08-24,52.95000076293945,52.970001220703125,52.15999984741211,52.63999938964844,51.285072326660156,1685800
2020-08-25,52.45000076293945,52.810001373291016,51.2599983215332,51.540000915527344,50.21338653564453,2828100
2020-08-26,51.209999084472656,51.459999084472656,50.209999084472656,50.97999954223633,49.66780090332031,2335800
2020-08-27,51.189998626708984,52.119998931884766,51.119998931884766,51.310001373291016,49.98930740356445,1429000
2020-08-28,51.04999923706055,51.15999984741211,50.310001373291016,50.619998931884766,49.31707000732422,1470300
2020-08-31,50.470001220703125,51.13999938964844,50.34000015258789,50.97999954223633,49.66780090332031,2453400
2020-09-01,51.060001373291016,51.060001373291016,50.060001373291016,50.689998626708984,49.3852653503418,2240100
2020-09-02,50.689998626708984,51.41999816894531,50.47999954223633,51.33000183105469,50.008792877197266,2094200
2020-09-03,51.400001525878906,52.369998931884766,50.47999954223633,50.9900016784668,49.67755126953125,1927000
2020-09-04,50.95000076293945,51.34000015258789,50.529998779296875,51.08000183105469,49.76523208618164,1351900
2020-09-08,51.09000015258789,51.27000045776367,50.209999084472656,50.25,48.95658874511719,1944700
2020-09-09,50.630001068115234,51.38999938964844,50.470001220703125,50.66999816894531,49.36577606201172,1386800
2020-09-10,50.56999969482422,50.779998779296875,49.61000061035156,49.720001220703125,48.44023513793945,1760800
2020-09-11,49.70000076293945,50.09000015258789,49.38999938964844,49.83000183105469,48.54740524291992,1304800
2020-09-14,49.95000076293945,50.599998474121094,49.93000030517578,50.25,48.95658874511719,1020600
2020-09-15,50.349998474121094,50.36000061035156,49.779998779296875,49.810001373291016,48.527923583984375,1422400
2020-09-16,49.86000061035156,50.099998474121094,49.41999816894531,49.45000076293945,48.17718505859375,1390000
2020-09-17,49.38999938964844,49.63999938964844,48.90999984741211,49.5099983215332,48.23563766479492,1586100
2020-09-18,49.36000061035156,49.81999969482422,48.5099983215332,48.75,47.495201110839844,2086100
2020-09-21,48.5,49.18000030517578,47.93000030517578,48.470001220703125,47.222412109375,1587500
2020-09-22,48.5,49.06999969482422,48.33000183105469,48.709999084472656,47.45623016357422,1340500
2020-09-23,49.0099983215332,49.08000183105469,47.400001525878906,47.65999984741211,46.43326187133789,2415700
2020-09-24,47.75,48.66999816894531,47.709999084472656,48.279998779296875,47.03730010986328,1353100
2020-09-25,48.11000061035156,48.90999984741211,48.06999969482422,48.84000015258789,47.5828857421875,1055400
2020-09-28,48.9900016784668,49.310001373291016,48.72999954223633,48.959999084472656,47.69979476928711,1169200
2020-09-29,48.93000030517578,49.290000915527344,48.38999938964844,48.5099983215332,47.26137924194336,1345100
2020-09-30,48.70000076293945,49.22999954223633,48.54999923706055,48.88999938964844,47.63159942626953,1490300
2020-10-01,49.06999969482422,49.400001525878906,48.45000076293945,49.279998779296875,48.011558532714844,1316800
2020-10-02,49.18000030517578,49.75,48.81999969482422,49.02000045776367,47.75824737548828,983300
2020-10-05,48.9900016784668,49.5099983215332,48.72999954223633,49.5,48.22589874267578,904800
2020-10-06,49.439998626708984,49.65999984741211,48.689998626708984,48.849998474121094,47.592628479003906,1192200
2020-10-07,48.869998931884766,49.599998474121094,48.7400016784668,49.33000183105469,48.06027603149414,1355400
2020-10-08,49.459999084472656,49.810001373291016,48.880001068115234,49.099998474121094,47.83618927001953,1044100
2020-10-09,49.11000061035156,49.40999984741211,48.77000045776367,48.959999084472656,47.69979476928711,1675400
2020-10-12,49.36000061035156,50.36000061035156,49.04999923706055,50.099998474121094,48.81045150756836,2254500
2020-10-13,50.04999923706055,51.099998474121094,50.04999923706055,50.63999938964844,49.336551666259766,2421300
2020-10-14,50.56999969482422,50.81999969482422,49.93000030517578,50.22999954223633,48.93710708618164,1649000
2020-10-15,50.0099983215332,50.630001068115234,49.84000015258789,50.470001220703125,49.170928955078125,1502700
2020-10-16,50.29999923706055,50.619998931884766,49.5,49.540000915527344,48.48872375488281,5536400
2020-10-19,49.43000030517578,49.86000061035156,48.90999984741211,49.02000045776367,47.97975540161133,1902800
2020-10-20,49.06999969482422,49.369998931884766,48.58000183105469,48.7599983215332,47.72527313232422,1059000
2020-10-21,48.619998931884766,49.5,48.619998931884766,49.27000045776367,48.22445297241211,1265500
2020-10-22,49.25,49.650001525878906,49.060001373291016,49.33000183105469,48.28318405151367,1000600
2020-10-23,49.349998474121094,49.66999816894531,49.15999984741211,49.61000061035156,48.55723190307617,975500
2020-10-26,49.43000030517578,49.83000183105469,49.2599983215332,49.45000076293945,48.400630950927734,1350400
2020-10-27,49.56999969482422,50.45000076293945,49.45000076293945,50.029998779296875,48.968318939208984,1918800
2020-10-28,49.81999969482422,49.97999954223633,48.560001373291016,48.619998931884766,47.58824157714844,1895800
2020-10-29,48.7599983215332,49.29999923706055,48.29999923706055,48.70000076293945,47.66654586791992,1798700
2020-10-30,48.56999969482422,49.2599983215332,48.400001525878906,48.689998626708984,47.656761169433594,2034300
2020-11-02,49.150001525878906,49.560001373291016,48.79999923706055,49.459999084472656,48.41041946411133,1735400
2020-11-03,49.689998626708984,50.61000061035156,49.689998626708984,50.0,48.93895721435547,2111100
2020-11-04,50.25,51.20000076293945,49.90999984741211,50.150001525878906,49.08578109741211,3339200
2020-11-05,50.54999923706055,50.79999923706055,49.5,49.560001373291016,48.508296966552734,1533700
2020-11-06,49.689998626708984,50.22999954223633,49.47999954223633,49.900001525878906,48.84107971191406,1784400
2020-11-09,50.88999938964844,51.369998931884766,49.349998474121094,49.4900016784668,48.43978500366211,1972100
2020-11-10,49.43000030517578,50.959999084472656,49.13999938964844,50.939998626708984,49.8590087890625,1497400
2020-11-11,51.29999923706055,52.16999816894531,50.93000030517578,51.959999084472656,50.857364654541016,1511900
2020-11-12,52.189998626708984,52.189998626708984,51.220001220703125,51.720001220703125,50.622459411621094,1510500
2020-11-13,51.790000915527344,52.279998779296875,51.4900016784668,52.150001525878906,51.0433349609375,1122900
2020-11-16,52.33000183105469,52.5099983215332,51.779998779296875,52.5099983215332,51.395694732666016,1070100
2020-11-17,52.15999984741211,52.290000915527344,51.2400016784668,51.33000183105469,50.24073791503906,1536500
2020-11-18,51.45000076293945,51.47999954223633,50.0,50.0099983215332,48.94874572753906,1697200
2020-11-19,50.0,50.18000030517578,49.36000061035156,49.9900016784668,48.92917251586914,1640100
2020-11-20,49.939998626708984,50.31999969482422,49.41999816894531,50.130001068115234,49.06620407104492,2570100
2020-11-23,50.02000045776367,50.290000915527344,49.59000015258789,50.029998779296875,48.968318939208984,3348900
2020-11-24,49.29999923706055,49.79999923706055,47.16999816894531,47.209999084472656,46.208168029785156,5300100
2020-11-25,46.81999969482422,47.54999923706055,46.65999984741211,46.869998931884766,45.8753776550293,3062300
2020-11-27,47.189998626708984,47.220001220703125,46.5099983215332,47.20000076293945,46.19837951660156,1146200
2020-11-30,47.25,47.31999969482422,46.59000015258789,47.18000030517578,46.17880630493164,3412800
2020-12-01,47.40999984741211,47.83000183105469,47.15999984741211,47.529998779296875,46.5213737487793,2122700
2020-12-02,47.689998626708984,47.91999816894531,46.70000076293945,46.970001220703125,45.97325897216797,1848100
2020-12-03,46.790000915527344,47.439998626708984,46.61000061035156,47.2400016784668,46.23752975463867,2042400
2020-12-04,47.439998626708984,47.47999954223633,46.939998626708984,47.380001068115234,46.37456130981445,2105200
2020-12-07,47.5,47.689998626708984,46.939998626708984,47.150001525878906,46.149436950683594,1655900
2020-12-08,47.040000915527344,47.66999816894531,46.75,47.47999954223633,46.472434997558594,1653800
2020-12-09,47.290000915527344,47.290000915527344,46.7400016784668,47.06999969482422,46.07113265991211,1680200
2020-12-10,47.11000061035156,47.209999084472656,46.4900016784668,46.599998474121094,45.61111068725586,1621500
2020-12-11,46.709999084472656,47.4900016784668,46.56999969482422,47.20000076293945,46.19837951660156,1599300
2020-12-14,47.29999923706055,48.02000045776367,47.15999984741211,47.20000076293945,46.19837951660156,1616600
2020-12-15,47.20000076293945,47.54999923706055,47.029998779296875,47.33000183105469,46.325618743896484,1356300
2020-12-16,47.470001220703125,47.88999938964844,47.189998626708984,47.220001220703125,46.21795654296875,1557200
2020-12-17,47.349998474121094,48.02000045776367,47.29999923706055,47.77000045776367,46.756282806396484,1854400
2020-12-18,47.779998779296875,48.18000030517578,47.599998474121094,47.939998626708984,46.922672271728516,3127000
2020-12-21,47.58000183105469,47.7400016784668,46.97999954223633,47.63999938964844,46.6290397644043,1805200
2020-12-22,47.5,47.61000061035156,46.91999816894531,47.029998779296875,46.031986236572266,1464000
2020-12-23,47.16999816894531,47.47999954223633,47.0099983215332,47.34000015258789,46.33540725708008,1145700
2020-12-24,47.22999954223633,47.290000915527344,46.81999969482422,47.16999816894531,46.16901397705078,567300
2020-12-28,47.279998779296875,47.43000030517578,46.86000061035156,47.220001220703125,46.21795654296875,984200
2020-12-29,47.310001373291016,47.38999938964844,46.4900016784668,46.75,45.75792694091797,1374500
2020-12-30,46.72999954223633,46.75,46.400001525878906,46.439998626708984,45.45450210571289,903700
2020-12-31,46.540000915527344,46.650001525878906,45.880001068115234,46.61000061035156,45.62090301513672,2257800
2021-01-04,46.689998626708984,46.7400016784668,45.75,46.310001373291016,45.327266693115234,2593400
2021-01-05,46.18000030517578,46.310001373291016,45.52000045776367,45.790000915527344,44.81829833984375,2307900
2021-01-06,45.630001068115234,46.349998474121094,45.540000915527344,46.06999969482422,45.09235763549805,2258300
2021-01-07,46.099998474121094,46.13999938964844,45.45000076293945,45.720001220703125,44.74979019165039,1882900
2021-01-08,45.619998931884766,45.720001220703125,44.900001525878906,45.439998626708984,44.71533966064453,2171800
2021-01-11,45.43000030517578,45.65999984741211,44.279998779296875,44.43000030517578,43.72145080566406,2896900
2021-01-12,44.40999984741211,44.40999984741211,43.540000915527344,44.06999969482422,43.367191314697266,3507600
2021-01-13,43.70000076293945,44.560001373291016,43.65999984741211,44.0099983215332,43.30814743041992,2695800
2021-01-14,44.27000045776367,44.290000915527344,43.45000076293945,43.970001220703125,43.2687873840332,2677700
2021-01-15,43.97999954223633,44.9900016784668,43.88999938964844,44.869998931884766,44.15443420410156,6809000
2021-01-19,45.02000045776367,45.130001068115234,44.400001525878906,44.75,44.036346435546875,2391300
2021-01-20,44.72999954223633,45.0099983215332,44.470001220703125,44.72999954223633,44.016666412353516,2577300
2021-01-21,44.619998931884766,45.43000030517578,44.540000915527344,45.25,44.52837371826172,2257200
2021-01-22,45.2599983215332,45.68000030517578,45.130001068115234,45.40999984741211,44.685821533203125,1826500
2021-01-25,45.40999984741211,47.20000076293945,45.36000061035156,47.040000915527344,46.28982925415039,4178200
2021-01-26,47.0,48.7599983215332,46.68000030517578,48.52000045776367,47.7462272644043,4779800
2021-01-27,48.5,50.790000915527344,48.45000076293945,50.5,49.694644927978516,5654800
2021-01-28,49.959999084472656,50.5,47.61000061035156,47.959999084472656,47.19515609741211,3757100
2021-01-29,48.0,48.869998931884766,46.279998779296875,46.86000061035156,46.11269760131836,8025900
2021-02-01,46.65999984741211,47.15999984741211,45.97999954223633,46.91999816894531,46.17173767089844,3333100
2021-02-02,47.0099983215332,50.86000061035156,46.5,48.75,47.972557067871094,7651100
2021-02-03,48.349998474121094,48.52000045776367,46.7599983215332,47.880001068115234,47.11642837524414,3892800
2021-02-04,48.08000183105469,49.15999984741211,47.66999816894531,49.02000045776367,48.238250732421875,4486200
2021-02-05,49.18000030517578,49.20000076293945,48.54999923706055,49.060001373291016,48.27761459350586,2301300
2021-02-08,49.119998931884766,49.83000183105469,49.0,49.79999923706055,49.00581359863281,2612800
2021-02-09,49.95000076293945,49.9900016784668,49.349998474121094,49.47999954223633,48.690914154052734,2497500
2021-02-10,49.72999954223633,50.08000183105469,49.34000015258789,49.83000183105469,49.035335540771484,3001300
2021-02-11,49.70000076293945,49.900001525878906,47.65999984741211,48.18000030517578,47.41164779663086,3973900
2021-02-12,48.29999923706055,48.470001220703125,47.66999816894531,48.2400016784668,47.47068786621094,3261600
2021-02-16,48.13999938964844,48.189998626708984,46.709999084472656,47.06999969482422,46.31935119628906,3601700
2021-02-17,46.9900016784668,47.16999816894531,46.40999984741211,46.959999084472656,46.211097717285156,3326700
2021-02-18,47.0,48.040000915527344,46.25,47.4900016784668,46.7326545715332,2201500
2021-02-19,47.54999923706055,48.09000015258789,47.08000183105469,47.099998474121094,46.34886932373047,2544400
2021-02-22,47.13999938964844,47.41999816894531,46.38999938964844,47.279998779296875,46.525997161865234,2022100
2021-02-23,47.5,47.849998474121094,47.11000061035156,47.34000015258789,46.585044860839844,1476600
2021-02-24,47.18000030517578,47.45000076293945,46.86000061035156,46.880001068115234,46.13237762451172,2094300
2021-02-25,46.970001220703125,47.7400016784668,46.900001525878906,47.18000030517578,46.42759323120117,2510600
2021-02-26,47.09000015258789,47.220001220703125,46.27000045776367,46.369998931884766,45.63050842285156,2443800
2021-03-01,46.38999938964844,46.95000076293945,46.279998779296875,46.34000015258789,45.600990295410156,1707000
2021-03-02,46.400001525878906,47.369998931884766,46.31999969482422,46.84000015258789,46.093017578125,2160800
2021-03-03,46.66999816894531,47.290000915527344,46.40999984741211,46.93000030517578,46.18157958984375,1978700
2021-03-04,47.06999969482422,47.47999954223633,46.619998931884766,46.959999084472656,46.211097717285156,2245000
2021-03-05,47.119998931884766,48.099998474121094,46.790000915527344,47.720001220703125,46.958984375,1848100
2021-03-08,47.90999984741211,48.36000061035156,47.56999969482422,47.900001525878906,47.136112213134766,1681900
2021-03-09,47.7599983215332,48.290000915527344,47.52000045776367,47.59000015258789,46.8310546875,2168000
2021-03-10,47.720001220703125,48.63999938964844,47.189998626708984,48.2400016784668,47.47068786621094,1495700
2021-03-11,48.0,48.040000915527344,47.68000030517578,47.75,46.988502502441406,1302800
2021-03-12,48.150001525878906,48.63999938964844,47.90999984741211,48.439998626708984,47.66749954223633,2035000
2021-03-15,48.5,48.70000076293945,48.029998779296875,48.43000030517578,47.65766143798828,1261900
2021-03-16,48.279998779296875,48.40999984741211,47.90999984741211,48.22999954223633,47.460845947265625,1348900
2021-03-17,48.4900016784668,48.5,47.86000061035156,47.959999084472656,47.19515609741211,1443900
2021-03-18,47.779998779296875,48.29999923706055,47.349998474121094,48.290000915527344,47.519893646240234,1329600
2021-03-19,48.36000061035156,48.61000061035156,47.810001373291016,47.970001220703125,47.20499801635742,3587600
2021-03-22,47.779998779296875,48.58000183105469,47.650001525878906,48.54999923706055,47.7757453918457,2176000
2021-03-23,48.72999954223633,48.849998474121094,48.029998779296875,48.689998626708984,47.913509368896484,2327300
2021-03-24,48.31999969482422,48.470001220703125,47.7599983215332,48.060001373291016,47.29356384277344,1301500
2021-03-25,48.310001373291016,48.70000076293945,47.869998931884766,48.47999954223633,47.70686340332031,1697700
2021-03-26,48.47999954223633,48.47999954223633,47.29999923706055,47.90999984741211,47.14595413208008,3151600
2021-03-29,47.83000183105469,48.970001220703125,47.83000183105469,48.66999816894531,47.893829345703125,2149900
2021-03-30,48.720001220703125,48.90999984741211,48.02000045776367,48.15999984741211,47.3919677734375,1144600
2021-03-31,48.029998779296875,48.439998626708984,47.66999816894531,47.779998779296875,47.01802444458008,1976500
2021-04-01,47.7400016784668,47.83000183105469,47.209999084472656,47.599998474121094,46.84089660644531,1667100
2021-04-05,47.43000030517578,48.0099983215332,47.43000030517578,47.79999923706055,47.03770446777344,1699900
2021-04-06,47.72999954223633,48.2400016784668,47.54999923706055,48.08000183105469,47.3132438659668,1748700
2021-04-07,48.13999938964844,48.290000915527344,47.43000030517578,47.529998779296875,46.77201461791992,1462300
2021-04-08,47.33000183105469,47.619998931884766,47.18000030517578,47.220001220703125,46.466957092285156,2055100
2021-04-09,46.9900016784668,47.15999984741211,45.88999938964844,46.349998474121094,45.84871292114258,2210700
2021-04-12,46.470001220703125,47.06999969482422,46.380001068115234,47.029998779296875,46.5213623046875,1710600
2021-04-13,47.0099983215332,47.400001525878906,46.4900016784668,46.650001525878906,46.14547348022461,1971800
2021-04-14,46.59000015258789,46.7599983215332,46.189998626708984,46.560001373291016,46.05644607543945,1627100
2021-04-15,46.560001373291016,46.83000183105469,46.22999954223633,46.380001068115234,45.87839126586914,2211900
2021-04-16,46.560001373291016,46.9900016784668,46.4900016784668,46.84000015258789,46.33341598510742,1665300
2021-04-19,46.70000076293945,46.77000045776367,46.099998474121094,46.52000045776367,46.016876220703125,1658500
2021-04-20,46.380001068115234,47.27000045776367,46.380001068115234,47.27000045776367,46.758766174316406,1606100
2021-04-21,47.54999923706055,47.70000076293945,47.08000183105469,47.310001373291016,46.79833221435547,1805100
2021-04-22,47.209999084472656,47.2400016784668,46.79999923706055,47.0099983215332,46.5015754699707,1436800
2021-04-23,46.93000030517578,46.970001220703125,46.2400016784668,46.38999938964844,45.888282775878906,1801500
2021-04-26,46.43000030517578,46.5,45.90999984741211,46.0,45.502498626708984,2512100
2021-04-27,45.90999984741211,46.33000183105469,45.90999984741211,46.15999984741211,45.660770416259766,1993500
2021-04-28,46.349998474121094,46.540000915527344,45.91999816894531,45.95000076293945,45.453041076660156,1718900
2021-04-29,45.900001525878906,46.72999954223633,45.86000061035156,46.56999969482422,46.06633758544922,2012000
2021-04-30,46.75,46.7599983215332,46.040000915527344,46.20000076293945,45.700340270996094,2889000
2021-05-03,46.25,47.279998779296875,46.209999084472656,46.790000915527344,46.283958435058594,1503600
2021-05-04,46.9900016784668,47.400001525878906,46.77000045776367,47.18000030517578,46.66973876953125,2876400
2021-05-05,47.130001068115234,47.75,46.93000030517578,47.540000915527344,47.025848388671875,2578200
2021-05-06,47.79999923706055,48.290000915527344,47.36000061035156,47.470001220703125,46.95660400390625,1953200
2021-05-07,47.369998931884766,47.5,46.72999954223633,47.13999938964844,46.63016891479492,1413500
2021-05-10,47.36000061035156,47.83000183105469,46.900001525878906,47.56999969482422,47.055519104003906,1931000
2021-05-11,47.779998779296875,47.88999938964844,47.04999923706055,47.220001220703125,46.70930862426758,1907900
2021-05-12,47.380001068115234,47.47999954223633,46.869998931884766,46.880001068115234,46.372982025146484,1888600
2021-05-13,46.65999984741211,47.59000015258789,46.5099983215332,47.41999816894531,46.90713882446289,1335500
2021-05-14,47.349998474121094,47.66999816894531,46.560001373291016,46.58000183105469,46.076229095458984,1537100
2021-05-17,46.59000015258789,46.90999984741211,46.38999938964844,46.54999923706055,46.04655456542969,2176500
2021-05-18,46.45000076293945,46.88999938964844,46.290000915527344,46.31999969482422,45.81903839111328,1946800
2021-05-19,46.25,46.25,45.52000045776367,45.970001220703125,45.47282409667969,2890700
2021-05-20,47.04999923706055,49.869998931884766,46.97999954223633,49.36000061035156,48.82616424560547,6714900
2021-05-21,49.369998931884766,50.0,49.27000045776367,49.41999816894531,48.8855094909668,3861300
2021-05-24,49.40999984741211,49.939998626708984,49.22999954223633,49.2599983215332,48.72724151611328,2541900
2021-05-25,49.2400016784668,49.29999923706055,48.79999923706055,49.0099983215332,48.47994613647461,2340700
2021-05-26,49.08000183105469,49.18000030517578,48.61000061035156,48.779998779296875,48.2524299621582,2063100
2021-05-27,48.84000015258789,49.13999938964844,48.459999084472656,48.599998474121094,48.074378967285156,4779300
2021-05-28,48.7400016784668,49.13999938964844,48.52000045776367,48.540000915527344,48.01502990722656,1656400
2021-06-01,48.77000045776367,49.029998779296875,48.13999938964844,48.34000015258789,47.81719207763672,1934500
2021-06-02,48.31999969482422,49.20000076293945,48.0,49.20000076293945,48.66789245605469,1969700
2021-06-03,49.11000061035156,49.70000076293945,49.11000061035156,49.63999938964844,49.10313034057617,1853200
2021-06-04,49.650001525878906,49.81999969482422,49.22999954223633,49.43000030517578,48.89540481567383,1810100
2021-06-07,49.439998626708984,49.529998779296875,48.79999923706055,49.18000030517578,48.64810562133789,1496300
2021-06-08,49.13999938964844,49.279998779296875,48.63999938964844,48.720001220703125,48.19308090209961,2035400
2021-06-09,48.220001220703125,48.900001525878906,48.11000061035156,48.279998779296875,47.75783920288086,2266900
2021-06-10,48.310001373291016,48.790000915527344,48.13999938964844,48.66999816894531,48.143619537353516,1951200
2021-06-11,48.77000045776367,48.95000076293945,48.33000183105469,48.779998779296875,48.2524299621582,1677000
2021-06-14,48.66999816894531,48.97999954223633,48.18000030517578,48.90999984741211,48.38102722167969,1770500
2021-06-15,49.0099983215332,49.279998779296875,48.59000015258789,48.63999938964844,48.11394500732422,1233000
2021-06-16,48.77000045776367,48.83000183105469,47.95000076293945,47.970001220703125,47.451194763183594,1493600
2021-06-17,47.93000030517578,48.45000076293945,47.70000076293945,48.34000015258789,47.81719207763672,1956600
2021-06-18,48.20000076293945,48.20000076293945,47.36000061035156,47.41999816894531,46.90713882446289,3939300
2021-06-21,47.61000061035156,47.90999984741211,47.5099983215332,47.81999969482422,47.30281448364258,1550300
2021-06-22,47.86000061035156,48.060001373291016,47.68000030517578,47.7400016784668,47.22368240356445,1580800
2021-06-23,47.63999938964844,47.84000015258789,47.369998931884766,47.43000030517578,46.91703414916992,1827000
2021-06-24,47.36000061035156,47.7599983215332,47.189998626708984,47.400001525878906,46.887359619140625,1244800
2021-06-25,47.29999923706055,47.810001373291016,47.29999923706055,47.7599983215332,47.24346160888672,1397600
2021-06-28,47.84000015258789,48.0099983215332,47.599998474121094,47.77000045776367,47.25335693359375,1171700
2021-06-29,47.7400016784668,47.959999084472656,47.41999816894531,47.540000915527344,47.025848388671875,1136100
2021-06-30,47.5,47.880001068115234,47.47999954223633,47.75,47.23357391357422,2000700
2021-07-01,47.72999954223633,47.77000045776367,47.439998626708984,47.56999969482422,47.055519104003906,1344100
2021-07-02,47.7400016784668,47.900001525878906,47.68000030517578,47.77000045776367,47.25335693359375,1440100
2021-07-06,47.70000076293945,47.97999954223633,47.52000045776367,47.900001525878906,47.381954193115234,1305600
2021-07-07,47.849998474121094,48.290000915527344,47.72999954223633,48.029998779296875,47.51054382324219,1392100
2021-07-08,47.939998626708984,48.59000015258789,47.630001068115234,47.75,47.23357391357422,1342000
2021-07-09,47.630001068115234,47.72999954223633,47.25,47.439998626708984,47.1689453125,1638700
2021-07-12,47.47999954223633,47.5099983215332,46.81999969482422,47.040000915527344,46.77123260498047,1775900
2021-07-13,47.060001373291016,47.779998779296875,46.959999084472656,47.130001068115234,46.8607177734375,2974700
2021-07-14,47.0099983215332,47.279998779296875,46.77000045776367,47.209999084472656,46.94025802612305,1410200
2021-07-15,47.22999954223633,47.95000076293945,46.790000915527344,47.849998474121094,47.57659912109375,1964600
2021-07-16,48.06999969482422,48.5,47.900001525878906,48.27000045776367,47.99420166015625,1856400
2021-07-19,48.36000061035156,48.83000183105469,47.630001068115234,48.310001373291016,48.033973693847656,1776500
2021-07-20,48.38999938964844,48.880001068115234,47.79999923706055,47.869998931884766,47.59648513793945,2639300
2021-07-21,47.880001068115234,47.880001068115234,47.150001525878906,47.16999816894531,46.90048599243164,1748700
2021-07-22,47.09000015258789,47.20000076293945,46.63999938964844,46.7599983215332,46.492828369140625,1410800
2021-07-23,46.790000915527344,47.5,46.529998779296875,47.34000015258789,47.069515228271484,1135000
2021-07-26,47.2400016784668,47.5099983215332,47.119998931884766,47.2599983215332,46.98997116088867,1204100
2021-07-27,47.349998474121094,48.13999938964844,47.189998626708984,47.689998626708984,47.41751480102539,1230500
2021-07-28,47.54999923706055,47.61000061035156,46.810001373291016,46.90999984741211,46.641971588134766,1408500
2021-07-29,47.06999969482422,47.349998474121094,46.880001068115234,46.91999816894531,46.651912689208984,931200
2021-07-30,46.970001220703125,47.15999984741211,46.290000915527344,46.380001068115234,46.1150016784668,1646000
2021-08-02,46.459999084472656,46.75,46.2400016784668,46.59000015258789,46.32380294799805,1036600
2021-08-03,46.59000015258789,46.88999938964844,46.25,46.29999923706055,46.035457611083984,1189800
2021-08-04,46.189998626708984,46.290000915527344,45.40999984741211,45.560001373291016,45.299686431884766,1507400
2021-08-05,45.709999084472656,45.779998779296875,45.31999969482422,45.52000045776367,45.25991439819336,1373600
2021-08-06,45.4900016784668,45.83000183105469,45.43000030517578,45.47999954223633,45.22014236450195,1307700
2021-08-09,45.66999816894531,45.90999984741211,45.58000183105469,45.88999938964844,45.62779998779297,1273600
2021-08-10,45.75,46.0099983215332,45.5099983215332,45.720001220703125,45.45877456665039,1257900
2021-08-11,45.709999084472656,46.02000045776367,45.650001525878906,45.720001220703125,45.45877456665039,1253600
2021-08-12,45.709999084472656,45.86000061035156,45.36000061035156,45.38999938964844,45.13065719604492,1351400
2021-08-13,45.61000061035156,46.099998474121094,45.529998779296875,46.0,45.7371711730957,1668500
2021-08-16,46.16999816894531,46.5,46.02000045776367,46.310001373291016,46.04540252685547,1143300
2021-08-17,46.38999938964844,47.13999938964844,46.209999084472656,47.13999938964844,46.87065887451172,1614100
2021-08-18,47.15999984741211,47.15999984741211,46.119998931884766,46.209999084472656,45.94597244262695,1638500
2021-08-19,46.220001220703125,46.689998626708984,46.150001525878906,46.439998626708984,46.17465591430664,966700
2021-08-20,46.369998931884766,46.79999923706055,46.150001525878906,46.33000183105469,46.06528854370117,1532300
2021-08-23,46.22999954223633,46.33000183105469,45.93000030517578,45.9900016784668,45.727230072021484,1010100
2021-08-24,46.06999969482422,46.20000076293945,45.34000015258789,45.380001068115234,45.1207160949707,1729100
2021-08-25,45.38999938964844,45.4900016784668,45.13999938964844,45.349998474121094,45.090885162353516,1397400
2021-08-26,45.209999084472656,45.400001525878906,44.58000183105469,44.63999938964844,44.38494110107422,1745000
2021-08-27,44.619998931884766,45.040000915527344,44.5099983215332,44.91999816894531,44.6633415222168,1258900
2021-08-30,44.849998474121094,45.380001068115234,44.70000076293945,45.290000915527344,45.03123092651367,2159700
2021-08-31,45.349998474121094,45.599998474121094,45.08000183105469,45.540000915527344,45.27980041503906,2167000
2021-09-01,45.59000015258789,45.7599983215332,45.31999969482422,45.66999816894531,45.4090576171875,2526600
2021-09-02,44.119998931884766,45.16999816894531,43.310001373291016,43.56999969482422,43.3210563659668,6352600
2021-09-03,43.400001525878906,43.5,42.63999938964844,42.810001373291016,42.565399169921875,5048400
2021-09-07,42.689998626708984,43.0,42.20000076293945,42.220001220703125,41.9787712097168,3809300
2021-09-08,42.25,42.84000015258789,42.08000183105469,42.599998474121094,42.356597900390625,2905100
2021-09-09,42.369998931884766,42.59000015258789,42.040000915527344,42.20000076293945,41.958885192871094,3122700
2021-09-10,42.20000076293945,42.529998779296875,41.90999984741211,42.310001373291016,42.06825637817383,2614400
2021-09-13,42.41999816894531,43.040000915527344,42.36000061035156,42.68000030517578,42.43614196777344,3392300
2021-09-14,42.66999816894531,42.880001068115234,42.189998626708984,42.40999984741211,42.16768264770508,2092400
2021-09-15,42.380001068115234,42.40999984741211,41.58000183105469,41.59000015258789,41.35237121582031,2719400
2021-09-16,41.63999938964844,42.08000183105469,41.36000061035156,41.86000061035156,41.620826721191406,3068300
2021-09-17,41.68000030517578,42.2599983215332,41.400001525878906,42.02000045776367,41.77991485595703,6440500
2021-09-20,41.9900016784668,42.349998474121094,41.5099983215332,41.70000076293945,41.46174240112305,2469100
2021-09-21,41.72999954223633,42.04999923706055,41.25,41.31999969482422,41.08391189575195,1917900
2021-09-22,41.540000915527344,41.56999969482422,40.779998779296875,40.84000015258789,40.60665512084961,2007100
2021-09-23,40.849998474121094,41.150001525878906,40.61000061035156,40.630001068115234,40.397857666015625,1791500
2021-09-24,40.560001373291016,40.9900016784668,40.560001373291016,40.79999923706055,40.5668830871582,1584200
2021-09-27,40.869998931884766,41.38999938964844,40.70000076293945,40.939998626708984,40.70608139038086,2297500
2021-09-28,41.099998474121094,41.38999938964844,40.84000015258789,41.130001068115234,40.89500045776367,2468200
2021-09-29,41.099998474121094,41.790000915527344,41.060001373291016,41.619998931884766,41.382198333740234,2177400
2021-09-30,41.720001220703125,41.84000015258789,40.970001220703125,41.0,40.76573944091797,2442900
2021-10-01,41.09000015258789,41.11000061035156,40.47999954223633,40.88999938964844,40.656368255615234,1888200
2021-10-04,40.84000015258789,41.38999938964844,40.84000015258789,41.2400016784668,41.004371643066406,2197700
2021-10-05,41.279998779296875,41.459999084472656,41.119998931884766,41.27000045776367,41.03419876098633,1945700
2021-10-06,41.310001373291016,41.86000061035156,41.060001373291016,41.810001373291016,41.57111358642578,1239000
2021-10-07,41.810001373291016,42.08000183105469,41.27000045776367,41.34000015258789,41.103797912597656,1952500
2021-10-08,41.619998931884766,42.0,41.470001220703125,41.689998626708984,41.45179748535156,2037800
2021-10-11,41.86000061035156,42.11000061035156,41.709999084472656,41.91999816894531,41.68048095703125,1600700
2021-10-12,42.08000183105469,42.59000015258789,41.90999984741211,42.310001373291016,42.06825637817383,2290000
2021-10-13,42.310001373291016,42.5099983215332,41.97999954223633,42.36000061035156,42.11796951293945,2544500
2021-10-14,42.41999816894531,42.900001525878906,42.36000061035156,42.880001068115234,42.6349983215332,3926200
2021-10-15,42.810001373291016,42.81999969482422,42.31999969482422,42.65999984741211,42.65999984741211,3020800
2021-10-18,42.4900016784668,42.77000045776367,42.06999969482422,42.119998931884766,42.119998931884766,2147700
2021-10-19,42.08000183105469,42.119998931884766,41.439998626708984,41.650001525878906,41.650001525878906,1822800
2021-10-20,41.66999816894531,42.099998474121094,41.630001068115234,41.880001068115234,41.880001068115234,1308000
2021-10-21,42.11000061035156,42.11000061035156,41.38999938964844,41.65999984741211,41.65999984741211,1619700
2021-10-22,41.65999984741211,42.06999969482422,41.630001068115234,42.0099983215332,42.0099983215332,1048500
2021-10-25,41.959999084472656,42.11000061035156,41.58000183105469,41.95000076293945,41.95000076293945,1100800
2021-10-26,41.939998626708984,42.33000183105469,41.810001373291016,42.189998626708984,42.189998626708984,1242100
2021-10-27,42.439998626708984,42.599998474121094,41.93000030517578,42.2599983215332,42.2599983215332,1860000
2021-10-28,42.29999923706055,42.88999938964844,42.16999816894531,42.86000061035156,42.86000061035156,2204600
2021-10-29,42.720001220703125,43.09000015258789,42.22999954223633,42.31999969482422,42.31999969482422,4596200
2021-11-01,42.33000183105469,43.029998779296875,42.22999954223633,42.95000076293945,42.95000076293945,1740000
2021-11-02,43.08000183105469,43.41999816894531,42.41999816894531,43.06999969482422,43.06999969482422,2055000
2021-11-03,43.040000915527344,43.45000076293945,43.040000915527344,43.36000061035156,43.36000061035156,2368500
2021-11-04,43.290000915527344,43.59000015258789,42.939998626708984,43.13999938964844,43.13999938964844,1466100
2021-11-05,43.279998779296875,43.34000015258789,42.970001220703125,43.209999084472656,43.209999084472656,1280300
2021-11-08,43.20000076293945,43.619998931884766,42.59000015258789,43.540000915527344,43.540000915527344,1910400
2021-11-09,43.61000061035156,43.709999084472656,43.09000015258789,43.25,43.25,1714400
2021-11-10,43.40999984741211,43.630001068115234,43.20000076293945,43.5,43.5,1700700
2021-11-11,43.25,43.45000076293945,42.91999816894531,43.34000015258789,43.34000015258789,2246000
2021-11-12,43.439998626708984,43.650001525878906,43.16999816894531,43.41999816894531,43.41999816894531,1824000
2021-11-15,43.5,43.54999923706055,43.130001068115234,43.43000030517578,43.43000030517578,2142200
2021-11-16,43.54999923706055,43.54999923706055,43.02000045776367,43.09000015258789,43.09000015258789,1589300
2021-11-17,43.02000045776367,43.40999984741211,42.88999938964844,43.29999923706055,43.29999923706055,1406400
2021-11-18,43.29999923706055,43.29999923706055,42.33000183105469,42.619998931884766,42.619998931884766,1168000
2021-11-19,42.7599983215332,43.099998474121094,42.619998931884766,42.630001068115234,42.630001068115234,1783400
2021-11-22,42.7400016784668,43.34000015258789,42.540000915527344,43.02000045776367,43.02000045776367,1703500
2021-11-23,43.25,43.56999969482422,43.08000183105469,43.25,43.25,2134200
2021-11-24,43.29999923706055,43.43000030517578,42.84000015258789,42.939998626708984,42.939998626708984,1176500
2021-11-26,42.869998931884766,43.66999816894531,42.790000915527344,42.810001373291016,42.810001373291016,1174700
2021-11-29,42.849998474121094,42.900001525878906,42.34000015258789,42.4900016784668,42.4900016784668,1544200
2021-11-30,42.2400016784668,42.54999923706055,41.25,41.400001525878906,41.400001525878906,5493200
2021-12-01,41.56999969482422,42.709999084472656,41.560001373291016,42.060001373291016,42.060001373291016,3669300
2021-12-02,42.18000030517578,42.540000915527344,41.939998626708984,41.959999084472656,41.959999084472656,2581000
2021-12-03,42.099998474121094,42.849998474121094,42.099998474121094,42.72999954223633,42.72999954223633,2224900