Volt/voltron/data/JCI.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,37.34000015258789,37.43000030517578,36.70000076293945,36.79999923706055,35.92231369018555,3674100
2020-07-27,36.720001220703125,37.209999084472656,36.5,37.06999969482422,36.18587112426758,3199100
2020-07-28,36.91999816894531,37.150001525878906,36.529998779296875,36.58000183105469,35.70756530761719,3124600
2020-07-29,36.63999938964844,38.279998779296875,36.560001373291016,37.9900016784668,37.08393478393555,6896500
2020-07-30,37.33000183105469,37.4900016784668,36.84000015258789,37.2400016784668,36.35182189941406,4262800
2020-07-31,39.119998931884766,39.95000076293945,38.11000061035156,38.47999954223633,37.56224822998047,8532500
2020-08-03,38.58000183105469,39.150001525878906,38.310001373291016,38.91999816894531,37.99175262451172,8042800
2020-08-04,38.59000015258789,38.779998779296875,37.81999969482422,38.36000061035156,37.445106506347656,5214000
2020-08-05,38.29999923706055,38.630001068115234,38.08000183105469,38.34000015258789,37.42558670043945,4306400
2020-08-06,38.13999938964844,38.61000061035156,38.13999938964844,38.38999938964844,37.47439193725586,2762100
2020-08-07,38.40999984741211,39.15999984741211,38.34000015258789,39.04999923706055,38.11865234375,3218700
2020-08-10,39.33000183105469,40.20000076293945,39.08000183105469,40.099998474121094,39.14360427856445,5176000
2020-08-11,41.29999923706055,42.130001068115234,40.720001220703125,40.790000915527344,39.8171501159668,8454300
2020-08-12,41.09000015258789,41.40999984741211,40.810001373291016,41.060001373291016,40.08070755004883,4808700
2020-08-13,40.75,41.04999923706055,40.349998474121094,40.650001525878906,39.68049240112305,4043300
2020-08-14,40.380001068115234,41.029998779296875,40.2599983215332,40.86000061035156,39.88548278808594,3105200
2020-08-17,40.77000045776367,40.939998626708984,40.58000183105469,40.72999954223633,39.758583068847656,3545200
2020-08-18,40.650001525878906,40.93000030517578,40.2400016784668,40.33000183105469,39.36812210083008,4218300
2020-08-19,40.220001220703125,40.65999984741211,40.130001068115234,40.22999954223633,39.2705078125,3395100
2020-08-20,39.959999084472656,40.619998931884766,39.79999923706055,40.11000061035156,39.15336990356445,4732700
2020-08-21,40.22999954223633,40.63999938964844,39.95000076293945,40.59000015258789,39.621917724609375,7170600
2020-08-24,40.79999923706055,41.2400016784668,40.7400016784668,40.9900016784668,40.01237869262695,4331800
2020-08-25,41.25,41.369998931884766,40.790000915527344,41.20000076293945,40.21737289428711,3753000
2020-08-26,41.13999938964844,41.4900016784668,40.900001525878906,41.06999969482422,40.090476989746094,4702200
2020-08-27,41.2400016784668,41.470001220703125,40.779998779296875,40.900001525878906,39.924530029296875,3356800
2020-08-28,41.0,41.33000183105469,40.75,41.29999923706055,40.31498336791992,3702100
2020-08-31,41.290000915527344,41.40999984741211,40.709999084472656,40.72999954223633,39.758583068847656,4452800
2020-09-01,40.52000045776367,41.34000015258789,40.369998931884766,41.18000030517578,40.19784927368164,3580700
2020-09-02,41.25,42.33000183105469,41.11000061035156,42.18000030517578,41.17399597167969,4217500
2020-09-03,42.20000076293945,42.34000015258789,40.34000015258789,40.540000915527344,39.573116302490234,4930700
2020-09-04,41.099998474121094,41.58000183105469,40.70000076293945,41.310001373291016,40.32475280761719,8616400
2020-09-08,41.04999923706055,41.34000015258789,40.45000076293945,40.7400016784668,39.76834487915039,5846100
2020-09-09,40.779998779296875,41.630001068115234,40.75,41.209999084472656,40.227134704589844,4436700
2020-09-10,41.369998931884766,41.650001525878906,41.0099983215332,41.130001068115234,40.149044036865234,5009500
2020-09-11,41.45000076293945,42.31999969482422,41.29999923706055,41.66999816894531,40.67616271972656,4951300
2020-09-14,41.95000076293945,42.810001373291016,41.90999984741211,42.5099983215332,41.496124267578125,4234000
2020-09-15,42.52000045776367,42.869998931884766,42.2400016784668,42.290000915527344,41.281375885009766,4711500
2020-09-16,42.70000076293945,43.130001068115234,42.2400016784668,42.900001525878906,41.8768310546875,5812700
2020-09-17,42.47999954223633,43.150001525878906,42.06999969482422,42.970001220703125,41.945159912109375,4498400
2020-09-18,42.7599983215332,43.20000076293945,42.40999984741211,42.779998779296875,41.75968933105469,5590500
2020-09-21,41.939998626708984,42.029998779296875,40.470001220703125,40.90999984741211,39.934288024902344,4655200
2020-09-22,40.79999923706055,41.47999954223633,40.790000915527344,41.33000183105469,40.344276428222656,3451500
2020-09-23,41.31999969482422,41.689998626708984,40.29999923706055,40.349998474121094,39.38764190673828,3748000
2020-09-24,40.34000015258789,41.29999923706055,39.79999923706055,40.93000030517578,39.95381546020508,4299600
2020-09-25,40.380001068115234,40.779998779296875,40.189998626708984,40.4900016784668,39.77698516845703,4389200
2020-09-28,41.08000183105469,41.959999084472656,41.04999923706055,41.439998626708984,40.71024703979492,4504800
2020-09-29,41.40999984741211,41.459999084472656,40.72999954223633,40.959999084472656,40.238704681396484,5056300
2020-09-30,41.15999984741211,41.54999923706055,40.599998474121094,40.849998474121094,40.13064193725586,4861000
2020-10-01,41.2400016784668,41.38999938964844,40.47999954223633,40.68000030517578,39.9636344909668,5196700
2020-10-02,40.150001525878906,42.11000061035156,40.150001525878906,41.59000015258789,40.85761260986328,6407700
2020-10-05,41.95000076293945,42.56999969482422,41.91999816894531,42.150001525878906,41.40774917602539,3819400
2020-10-06,42.349998474121094,42.61000061035156,41.560001373291016,41.650001525878906,40.91655731201172,4009600
2020-10-07,42.25,42.880001068115234,42.2400016784668,42.5,41.7515869140625,3466100
2020-10-08,42.75,43.27000045776367,42.68000030517578,43.209999084472656,42.4490852355957,4622600
2020-10-09,43.439998626708984,43.63999938964844,42.93000030517578,42.970001220703125,42.213314056396484,4381300
2020-10-12,43.0,43.65999984741211,42.93000030517578,43.2599983215332,42.498199462890625,3561800
2020-10-13,42.970001220703125,43.290000915527344,42.380001068115234,42.439998626708984,41.69264221191406,3227000
2020-10-14,42.5099983215332,42.81999969482422,42.349998474121094,42.5099983215332,41.76140594482422,2945100
2020-10-15,42.16999816894531,42.7599983215332,42.0,42.619998931884766,41.86947250366211,3200400
2020-10-16,42.72999954223633,43.279998779296875,42.43000030517578,43.02000045776367,42.26242446899414,3993100
2020-10-19,43.060001373291016,43.38999938964844,42.290000915527344,42.41999816894531,41.67299270629883,3911500
2020-10-20,42.84000015258789,43.70000076293945,42.630001068115234,43.099998474121094,42.34101486206055,3349000
2020-10-21,43.45000076293945,43.970001220703125,43.150001525878906,43.720001220703125,42.950103759765625,4760900
2020-10-22,43.77000045776367,44.5099983215332,43.77000045776367,44.47999954223633,43.696720123291016,5164400
2020-10-23,44.56999969482422,44.7599983215332,43.959999084472656,44.400001525878906,43.618133544921875,3599700
2020-10-26,43.720001220703125,43.81999969482422,42.529998779296875,42.959999084472656,42.203487396240234,3632500
2020-10-27,42.90999984741211,43.09000015258789,42.06999969482422,42.18000030517578,41.437225341796875,2835200
2020-10-28,41.52000045776367,42.439998626708984,41.099998474121094,41.13999938964844,40.415531158447266,4711100
2020-10-29,41.189998626708984,42.47999954223633,40.91999816894531,42.310001373291016,41.5649299621582,3909100
2020-10-30,42.33000183105469,42.86000061035156,41.369998931884766,42.209999084472656,41.46669006347656,4632600
2020-11-02,42.939998626708984,44.09000015258789,42.880001068115234,43.939998626708984,43.16622543334961,5877100
2020-11-03,44.04999923706055,45.08000183105469,43.400001525878906,44.220001220703125,43.44129943847656,6147500
2020-11-04,44.0,44.060001373291016,41.689998626708984,41.79999923706055,41.06391525268555,10159000
2020-11-05,42.47999954223633,43.900001525878906,42.0,43.47999954223633,42.714324951171875,7535000
2020-11-06,43.380001068115234,43.88999938964844,43.25,43.7400016784668,42.96975326538086,5828200
2020-11-09,45.91999816894531,47.58000183105469,44.400001525878906,44.41999816894531,43.63777542114258,7864100
2020-11-10,44.7400016784668,45.310001373291016,44.2400016784668,44.41999816894531,43.63777542114258,7835400
2020-11-11,44.79999923706055,44.970001220703125,43.91999816894531,44.0,43.22517013549805,8088400
2020-11-12,43.84000015258789,44.029998779296875,43.459999084472656,43.81999969482422,43.048336029052734,5238700
2020-11-13,44.189998626708984,45.0,44.189998626708984,44.650001525878906,43.86372375488281,6850200
2020-11-16,45.31999969482422,45.5,44.7400016784668,45.36000061035156,44.561222076416016,9023800
2020-11-17,44.9900016784668,45.369998931884766,44.11000061035156,44.709999084472656,43.92266845703125,14183400
2020-11-18,44.91999816894531,46.29999923706055,44.84000015258789,45.959999084472656,45.15065383911133,6541300
2020-11-19,45.790000915527344,45.900001525878906,45.119998931884766,45.709999084472656,44.90506362915039,4792000
2020-11-20,45.52000045776367,45.7599983215332,45.029998779296875,45.290000915527344,44.492454528808594,3366700
2020-11-23,45.59000015258789,46.060001373291016,45.459999084472656,45.650001525878906,44.84611892700195,3645400
2020-11-24,46.27000045776367,47.0099983215332,45.88999938964844,46.65999984741211,45.83833312988281,3314400
2020-11-25,46.310001373291016,46.54999923706055,45.81999969482422,46.40999984741211,45.59273147583008,2808300
2020-11-27,46.380001068115234,46.66999816894531,45.88999938964844,45.970001220703125,45.160484313964844,1810800
2020-11-30,45.939998626708984,46.54999923706055,45.83000183105469,46.040000915527344,45.229248046875,7699600
2020-12-01,46.7599983215332,47.29999923706055,46.22999954223633,46.27000045776367,45.455196380615234,4760500
2020-12-02,46.15999984741211,46.68000030517578,45.61000061035156,45.88999938964844,45.08189010620117,4471100
2020-12-03,45.970001220703125,46.189998626708984,45.45000076293945,45.72999954223633,44.92470932006836,5228100
2020-12-04,45.970001220703125,46.31999969482422,45.59000015258789,45.88999938964844,45.08189010620117,5273200
2020-12-07,45.849998474121094,45.849998474121094,45.150001525878906,45.25,44.453155517578125,3575700
2020-12-08,45.099998474121094,45.56999969482422,45.08000183105469,45.2599983215332,44.462982177734375,4645200
2020-12-09,45.709999084472656,45.9900016784668,45.33000183105469,45.790000915527344,44.9836540222168,6058900
2020-12-10,45.400001525878906,45.88999938964844,45.040000915527344,45.689998626708984,44.885414123535156,3417600
2020-12-11,45.43000030517578,45.70000076293945,45.25,45.54999923706055,44.74787902832031,4008300
2020-12-14,45.68000030517578,46.11000061035156,45.02000045776367,45.099998474121094,44.3057975769043,4690700
2020-12-15,45.16999816894531,46.040000915527344,44.90999984741211,46.040000915527344,45.229248046875,4695600
2020-12-16,46.08000183105469,46.25,45.40999984741211,45.77000045776367,44.96400833129883,4755300
2020-12-17,46.08000183105469,46.560001373291016,45.83000183105469,46.45000076293945,45.63203048706055,3906300
2020-12-18,46.45000076293945,46.72999954223633,45.90999984741211,46.2400016784668,45.68142318725586,11405800
2020-12-21,45.5,46.220001220703125,45.349998474121094,45.95000076293945,45.394927978515625,4485200
2020-12-22,46.119998931884766,46.220001220703125,45.560001373291016,45.63999938964844,45.08866882324219,3298400
2020-12-23,45.709999084472656,46.16999816894531,45.4900016784668,45.91999816894531,45.36528778076172,4227100
2020-12-24,46.20000076293945,46.20000076293945,45.68000030517578,45.93000030517578,45.37516784667969,842500
2020-12-28,46.18000030517578,46.689998626708984,46.029998779296875,46.11000061035156,45.55299377441406,2504700
2020-12-29,46.380001068115234,46.5099983215332,45.54999923706055,45.900001525878906,45.34553146362305,2436700
2020-12-30,46.04999923706055,46.810001373291016,45.95000076293945,46.41999816894531,45.859249114990234,2281200
2020-12-31,46.31999969482422,46.650001525878906,45.9900016784668,46.59000015258789,46.02719497680664,1934200
2021-01-04,46.61000061035156,47.22999954223633,45.90999984741211,46.18000030517578,45.62215042114258,5389300
2021-01-05,46.02000045776367,47.54999923706055,46.02000045776367,47.52000045776367,46.945960998535156,5564000
2021-01-06,48.0,50.2599983215332,47.84000015258789,49.75,49.149024963378906,10215100
2021-01-07,50.36000061035156,51.38999938964844,49.4900016784668,51.18000030517578,50.561744689941406,5068800
2021-01-08,51.400001525878906,51.56999969482422,50.560001373291016,51.29999923706055,50.6802978515625,5098600
2021-01-11,49.04999923706055,51.290000915527344,49.0,50.9900016784668,50.374046325683594,3906000
2021-01-12,51.220001220703125,51.959999084472656,50.38999938964844,51.84000015258789,51.213775634765625,3982200
2021-01-13,51.9900016784668,52.31999969482422,51.439998626708984,52.0099983215332,51.381717681884766,5697000
2021-01-14,52.150001525878906,52.91999816894531,52.02000045776367,52.45000076293945,51.81640625,3010600
2021-01-15,52.09000015258789,52.150001525878906,51.060001373291016,51.810001373291016,51.184139251708984,3855600
2021-01-19,52.369998931884766,52.83000183105469,51.61000061035156,51.630001068115234,51.00631332397461,3135900
2021-01-20,51.81999969482422,52.40999984741211,51.45000076293945,52.38999938964844,51.75712966918945,5056800
2021-01-21,52.060001373291016,52.349998474121094,51.630001068115234,52.15999984741211,51.529911041259766,3968900
2021-01-22,51.83000183105469,52.70000076293945,51.59000015258789,52.349998474121094,51.71760940551758,5810900
2021-01-25,51.939998626708984,52.18000030517578,51.150001525878906,51.459999084472656,50.83836364746094,4047300
2021-01-26,51.529998779296875,51.91999816894531,50.290000915527344,50.36000061035156,49.75165557861328,3667600
2021-01-27,49.91999816894531,49.91999816894531,48.11000061035156,48.400001525878906,47.81533432006836,4765900
2021-01-28,49.130001068115234,50.0,48.54999923706055,49.34000015258789,48.74397659301758,4501600
2021-01-29,49.0099983215332,50.11000061035156,48.220001220703125,49.81999969482422,49.218177795410156,6002100
2021-02-01,50.2400016784668,51.529998779296875,50.220001220703125,50.90999984741211,50.29500961303711,5785600
2021-02-02,51.220001220703125,51.630001068115234,50.709999084472656,50.709999084472656,50.0974235534668,3189900
2021-02-03,50.54999923706055,50.84000015258789,50.060001373291016,50.619998931884766,50.008514404296875,4290100
2021-02-04,50.619998931884766,51.5099983215332,50.619998931884766,51.20000076293945,50.581504821777344,3335200
2021-02-05,51.40999984741211,51.619998931884766,50.81999969482422,51.04999923706055,50.433319091796875,3890400
2021-02-08,51.11000061035156,51.7599983215332,50.97999954223633,51.709999084472656,51.08534622192383,2740500
2021-02-09,51.380001068115234,52.02000045776367,51.290000915527344,51.599998474121094,50.9766731262207,3657600
2021-02-10,51.88999938964844,52.27000045776367,51.36000061035156,52.040000915527344,51.41136169433594,3303300
2021-02-11,52.18000030517578,52.93000030517578,51.59000015258789,52.88999938964844,52.25109100341797,4821400
2021-02-12,52.599998474121094,53.65999984741211,52.40999984741211,53.58000183105469,52.93275833129883,5962900
2021-02-16,53.81999969482422,54.060001373291016,52.9900016784668,53.0,52.359764099121094,4050600
2021-02-17,52.779998779296875,55.33000183105469,52.65999984741211,55.20000076293945,54.53318405151367,5815300
2021-02-18,55.29999923706055,55.93000030517578,54.810001373291016,55.66999816894531,54.99750900268555,4850800
2021-02-19,56.16999816894531,56.83000183105469,55.880001068115234,56.02000045776367,55.34328079223633,4800300
2021-02-22,56.0,56.70000076293945,55.40999984741211,56.31999969482422,55.6396598815918,5937900
2021-02-23,56.47999954223633,56.47999954223633,55.31999969482422,55.97999954223633,55.30376434326172,3752800
2021-02-24,56.0,56.560001373291016,55.459999084472656,56.099998474121094,55.42231369018555,3965100
2021-02-25,56.150001525878906,56.599998474121094,55.33000183105469,55.599998474121094,54.92835235595703,3617300
2021-02-26,55.650001525878906,56.439998626708984,55.13999938964844,55.790000915527344,55.11606216430664,6865000
2021-03-01,56.36000061035156,57.58000183105469,56.36000061035156,57.18000030517578,56.4892692565918,3275300
2021-03-02,57.34000015258789,57.560001373291016,56.43000030517578,57.45000076293945,56.75600814819336,4509800
2021-03-03,57.4900016784668,58.29999923706055,57.20000076293945,57.95000076293945,57.249969482421875,5193700
2021-03-04,57.630001068115234,58.209999084472656,55.83000183105469,57.27000045776367,56.578182220458984,5967600
2021-03-05,57.79999923706055,59.310001373291016,56.970001220703125,59.20000076293945,58.484867095947266,5304300
2021-03-08,59.380001068115234,60.939998626708984,59.0099983215332,60.220001220703125,59.49254608154297,5113200
2021-03-09,60.08000183105469,60.29999923706055,59.209999084472656,59.220001220703125,58.50462341308594,3698000
2021-03-10,59.25,60.54999923706055,58.959999084472656,60.22999954223633,59.50242614746094,3991900
2021-03-11,60.459999084472656,61.40999984741211,60.20000076293945,61.09000015258789,60.35203552246094,6168400
2021-03-12,61.08000183105469,61.90999984741211,60.84000015258789,61.810001373291016,61.0633430480957,5318300
2021-03-15,61.52000045776367,62.400001525878906,60.720001220703125,62.290000915527344,61.537540435791016,3680400
2021-03-16,62.06999969482422,62.27000045776367,60.04999923706055,60.56999969482422,59.83831787109375,5524200
2021-03-17,60.7400016784668,60.849998474121094,59.900001525878906,60.52000045776367,59.78892517089844,5740600
2021-03-18,60.529998779296875,62.150001525878906,60.529998779296875,61.52000045776367,60.77684020996094,4627500
2021-03-19,60.959999084472656,61.06999969482422,59.41999816894531,60.0,59.5364990234375,8218300
2021-03-22,59.79999923706055,60.470001220703125,59.40999984741211,59.959999084472656,59.49680709838867,6027100
2021-03-23,59.38999938964844,59.93000030517578,58.20000076293945,58.439998626708984,57.988548278808594,4325600
2021-03-24,59.220001220703125,59.52000045776367,58.470001220703125,58.59000015258789,58.13739013671875,4981700
2021-03-25,58.619998931884766,59.689998626708984,58.150001525878906,59.380001068115234,58.921287536621094,5505800
2021-03-26,60.0,60.130001068115234,59.38999938964844,59.9900016784668,59.52657699584961,5218900
2021-03-29,60.84000015258789,61.099998474121094,59.88999938964844,60.470001220703125,60.00286865234375,5501300
2021-03-30,60.25,60.86000061035156,60.119998931884766,60.72999954223633,60.26085662841797,2535400
2021-03-31,60.560001373291016,60.86000061035156,59.630001068115234,59.66999816894531,59.20904541015625,5172400
2021-04-01,59.95000076293945,60.06999969482422,59.529998779296875,59.900001525878906,59.43727111816406,3049000
2021-04-05,60.4900016784668,61.36000061035156,60.33000183105469,60.88999938964844,60.419620513916016,2726200
2021-04-06,60.95000076293945,61.369998931884766,60.75,60.970001220703125,60.49900436401367,2619900
2021-04-07,60.75,61.0099983215332,60.060001373291016,60.150001525878906,59.685340881347656,3222200
2021-04-08,60.08000183105469,60.52000045776367,59.529998779296875,60.45000076293945,59.98302459716797,3415700
2021-04-09,61.11000061035156,61.91999816894531,60.4900016784668,61.7599983215332,61.28289794921875,4073600
2021-04-12,61.75,62.06999969482422,61.58000183105469,62.029998779296875,61.55081558227539,2795600
2021-04-13,62.029998779296875,62.11000061035156,61.04999923706055,61.459999084472656,60.9852180480957,2709800
2021-04-14,61.33000183105469,61.88999938964844,61.27000045776367,61.38999938964844,60.9157600402832,2313100
2021-04-15,61.70000076293945,62.16999816894531,61.2400016784668,62.13999938964844,61.65996551513672,2336300
2021-04-16,62.58000183105469,62.849998474121094,62.11000061035156,62.4900016784668,62.007266998291016,3349300
2021-04-19,62.34000015258789,62.630001068115234,62.029998779296875,62.31999969482422,61.83857345581055,2374900
2021-04-20,62.25,62.290000915527344,60.86000061035156,61.20000076293945,60.72722625732422,4211000
2021-04-21,61.22999954223633,61.959999084472656,60.970001220703125,61.880001068115234,61.4019775390625,3315400
2021-04-22,62.400001525878906,63.52000045776367,62.11000061035156,62.290000915527344,61.808807373046875,4083600
2021-04-23,62.279998779296875,63.25,62.099998474121094,62.900001525878906,62.41409683227539,2117600
2021-04-26,63.220001220703125,63.79999923706055,62.529998779296875,62.810001373291016,62.324790954589844,3710200
2021-04-27,62.869998931884766,63.70000076293945,62.650001525878906,63.400001525878906,62.91023254394531,4280400
2021-04-28,63.439998626708984,64.08000183105469,62.970001220703125,63.099998474121094,62.612548828125,4816600
2021-04-29,63.189998626708984,63.4900016784668,62.4900016784668,63.279998779296875,62.791160583496094,4454500
2021-04-30,61.04999923706055,62.540000915527344,60.11000061035156,62.34000015258789,61.858421325683594,8711900
2021-05-03,62.970001220703125,64.08999633789062,62.36000061035156,63.88999938964844,63.396446228027344,4850300
2021-05-04,63.599998474121094,64.30999755859375,63.33000183105469,63.63999938964844,63.14837646484375,6186700
2021-05-05,63.84000015258789,64.69999694824219,63.15999984741211,64.47000122070312,63.97196578979492,5179400
2021-05-06,64.77999877929688,65.18000030517578,64.55000305175781,64.87000274658203,64.3688735961914,5257600
2021-05-07,64.43000030517578,65.97000122070312,63.869998931884766,65.69999694824219,65.19246673583984,5670700
2021-05-10,65.9000015258789,66.69000244140625,65.77999877929688,65.83000183105469,65.32146453857422,5264100
2021-05-11,65.30999755859375,65.33000183105469,63.5,64.12999725341797,63.63459014892578,9007100
2021-05-12,63.560001373291016,64.41000366210938,62.86000061035156,63.06999969482422,62.58278274536133,4991400
2021-05-13,63.130001068115234,64.77999877929688,62.900001525878906,64.30999755859375,63.813201904296875,3902600
2021-05-14,64.70999908447266,65.80000305175781,64.4000015258789,65.55000305175781,65.04363250732422,4274200
2021-05-17,65.2300033569336,66.22000122070312,65.05999755859375,65.91000366210938,65.40084838867188,3182000
2021-05-18,65.97000122070312,66.19000244140625,63.77000045776367,63.83000183105469,63.336910247802734,5348200
2021-05-19,63.119998931884766,63.5099983215332,62.34000015258789,63.25,62.76139450073242,5457100
2021-05-20,63.650001525878906,64.37999725341797,63.2400016784668,64.2300033569336,63.733821868896484,5448500
2021-05-21,64.58000183105469,65.25,64.30000305175781,64.5,64.0017318725586,3223200
2021-05-24,64.87999725341797,65.05999755859375,64.5,64.73999786376953,64.23987579345703,2743100
2021-05-25,64.87000274658203,65.66999816894531,64.6500015258789,64.94000244140625,64.43833923339844,5131300
2021-05-26,65.69999694824219,66.23999786376953,65.4000015258789,65.94000244140625,65.43061065673828,5103700
2021-05-27,66.18000030517578,66.38999938964844,65.66999816894531,66.22000122070312,65.70844268798828,9009000
2021-05-28,66.44000244140625,66.70999908447266,65.88999938964844,66.54000091552734,66.0259780883789,2772500
2021-06-01,68.33000183105469,68.33000183105469,66.87999725341797,67.02999877929688,66.51219177246094,3464700
2021-06-02,66.94000244140625,67.16000366210938,66.16999816894531,66.38999938964844,65.87712860107422,3253800
2021-06-03,66.22000122070312,66.70999908447266,65.61000061035156,66.5999984741211,66.08551025390625,2465900
2021-06-04,66.87999725341797,67.0,66.30000305175781,66.7300033569336,66.21451568603516,3269000
2021-06-07,67.08000183105469,67.29000091552734,65.94000244140625,66.19999694824219,65.6885986328125,2439300
2021-06-08,68.0,68.0,66.54000091552734,67.23999786376953,66.72056579589844,4417000
2021-06-09,66.91000366210938,67.30000305175781,66.58000183105469,66.86000061035156,66.343505859375,3960300
2021-06-10,67.37000274658203,67.48999786376953,66.73999786376953,66.9800033569336,66.46257781982422,3915900
2021-06-11,67.0,67.2699966430664,66.44000244140625,67.04000091552734,66.5221176147461,3452200
2021-06-14,66.73999786376953,67.1500015258789,65.61000061035156,66.16000366210938,65.64891815185547,3142700
2021-06-15,66.37999725341797,67.36000061035156,65.95999908447266,67.30999755859375,66.79002380371094,3925100
2021-06-16,67.12000274658203,67.47000122070312,66.5,67.26000213623047,66.74041748046875,4586700
2021-06-17,67.22000122070312,67.36000061035156,64.95999908447266,65.93000030517578,65.42069244384766,5628500
2021-06-18,65.2300033569336,65.38999938964844,64.37000274658203,64.44000244140625,64.20513916015625,7274400
2021-06-21,65.02999877929688,66.5,64.87000274658203,66.33000183105469,66.08824920654297,3844100
2021-06-22,66.37999725341797,67.11000061035156,65.87999725341797,66.72000122070312,66.4768295288086,3037000
2021-06-23,66.94999694824219,67.0199966430664,66.25,66.44000244140625,66.19784545898438,2294300
2021-06-24,66.86000061035156,67.01000213623047,66.2699966430664,66.58000183105469,66.33733367919922,2819400
2021-06-25,66.87000274658203,67.4800033569336,66.75,67.08999633789062,66.84547424316406,11399700
2021-06-28,67.31999969482422,67.72000122070312,66.7300033569336,67.55999755859375,67.31375885009766,3756200
2021-06-29,67.95999908447266,68.55999755859375,67.8499984741211,68.37000274658203,68.12081146240234,5069000
2021-06-30,68.19000244140625,68.94999694824219,68.05999755859375,68.62999725341797,68.3798599243164,4800300
2021-07-01,69.0199966430664,69.20999908447266,68.44000244140625,69.01000213623047,68.75848388671875,2842000
2021-07-02,68.94000244140625,69.22000122070312,68.75,69.18000030517578,68.9278564453125,1978500
2021-07-06,69.30000305175781,69.3499984741211,67.56999969482422,68.3499984741211,68.10088348388672,3136700
2021-07-07,68.30999755859375,69.69999694824219,68.05999755859375,69.52999877929688,69.27658081054688,5716400
2021-07-08,68.0,69.22000122070312,68.0,68.91000366210938,68.65884399414062,5123800
2021-07-09,69.68000030517578,70.44999694824219,69.48999786376953,70.05999755859375,69.80464935302734,4171700
2021-07-12,69.58000183105469,70.80999755859375,69.33000183105469,70.69000244140625,70.43235778808594,2728400
2021-07-13,70.6500015258789,70.69000244140625,69.44000244140625,69.62000274658203,69.36625671386719,3523200
2021-07-14,69.83999633789062,70.44999694824219,69.70999908447266,69.8499984741211,69.59541320800781,4298100
2021-07-15,69.48999786376953,70.18000030517578,69.30999755859375,70.12000274658203,69.86443328857422,4558400
2021-07-16,70.33999633789062,70.51000213623047,69.47000122070312,69.7300033569336,69.47586059570312,4840900
2021-07-19,68.56999969482422,68.73999786376953,67.38999938964844,68.02999877929688,67.78205108642578,4949300
2021-07-20,67.98999786376953,69.94999694824219,67.98999786376953,69.73999786376953,69.4858169555664,3448900
2021-07-21,70.12000274658203,70.70999908447266,69.9000015258789,70.55999755859375,70.30282592773438,3715000
2021-07-22,70.87999725341797,70.87999725341797,69.79000091552734,70.16000366210938,69.90428924560547,3716800
2021-07-23,70.44000244140625,71.1500015258789,70.3499984741211,70.91999816894531,70.66151428222656,2605600
2021-07-26,70.8499984741211,71.08000183105469,70.12000274658203,70.63999938964844,70.38253784179688,3098800
2021-07-27,70.1500015258789,71.0999984741211,69.91999816894531,70.7699966430664,70.5120620727539,2817600
2021-07-28,70.69000244140625,70.76000213623047,69.75,70.29000091552734,70.0338134765625,3952300
2021-07-29,70.94000244140625,71.77999877929688,70.51000213623047,71.5999984741211,71.33903503417969,3377900
2021-07-30,69.98999786376953,71.61000061035156,69.25,71.41999816894531,71.1596908569336,3910900
2021-08-02,71.69999694824219,72.36000061035156,70.66000366210938,70.69999694824219,70.44231414794922,2436900
2021-08-03,70.9800033569336,72.36000061035156,70.58999633789062,72.29000091552734,72.02652740478516,3574100
2021-08-04,71.98999786376953,72.4800033569336,71.3499984741211,71.36000061035156,71.09991455078125,3964400
2021-08-05,71.76000213623047,72.18000030517578,71.27999877929688,71.88999938964844,71.62798309326172,3350600
2021-08-06,72.23999786376953,72.66000366210938,71.91000366210938,72.06999969482422,71.80732727050781,1953000
2021-08-09,71.73999786376953,72.01000213623047,71.2699966430664,71.7300033569336,71.46856689453125,2754900
2021-08-10,71.83000183105469,72.6500015258789,71.6500015258789,72.33999633789062,72.07633972167969,2074500
2021-08-11,72.55000305175781,73.0,72.23999786376953,72.98999786376953,72.72396850585938,2135000
2021-08-12,73.0,73.22000122070312,72.5,73.0,72.73394012451172,1704600
2021-08-13,73.0,73.1500015258789,72.62000274658203,72.81999969482422,72.55459594726562,1734400
2021-08-16,72.76000213623047,73.68000030517578,72.36000061035156,73.51000213623047,73.24208068847656,2134200
2021-08-17,72.94000244140625,73.06999969482422,71.97000122070312,73.0,72.73394012451172,2454400
2021-08-18,72.69000244140625,73.41000366210938,72.38999938964844,72.44000244140625,72.17597961425781,2645600
2021-08-19,71.69000244140625,73.44999694824219,71.62999725341797,73.02999877929688,72.76382446289062,3795500
2021-08-20,73.1500015258789,73.55999755859375,72.77999877929688,73.4000015258789,73.13247680664062,2372000
2021-08-23,73.75,74.33000183105469,73.33999633789062,74.16999816894531,73.89967346191406,3129700
2021-08-24,74.04000091552734,74.93000030517578,74.04000091552734,74.62000274658203,74.34803771972656,1874200
2021-08-25,74.81999969482422,75.68000030517578,74.69000244140625,75.12999725341797,74.85617065429688,2004900
2021-08-26,75.0199966430664,75.27999877929688,74.61000061035156,74.7699966430664,74.49748229980469,1916200
2021-08-27,75.18000030517578,75.63999938964844,74.58999633789062,74.7300033569336,74.45763397216797,2778700
2021-08-30,74.94000244140625,75.37000274658203,74.68000030517578,74.97000122070312,74.6967544555664,4681000
2021-08-31,74.7699966430664,75.30000305175781,74.43000030517578,74.80000305175781,74.52738189697266,4563200
2021-09-01,74.77999877929688,74.94999694824219,74.04000091552734,74.31999969482422,74.04912567138672,2925800
2021-09-02,74.69000244140625,75.12000274658203,74.5199966430664,75.11000061035156,74.83625030517578,2814000
2021-09-03,75.0199966430664,75.37000274658203,74.47000122070312,75.0199966430664,74.74657440185547,3329300
2021-09-07,74.62000274658203,74.95999908447266,72.8499984741211,73.3499984741211,73.08265686035156,4077700
2021-09-08,73.12000274658203,75.56999969482422,72.98999786376953,74.69999694824219,74.427734375,7783100
2021-09-09,75.05999755859375,76.83000183105469,75.0,75.62999725341797,75.3543472290039,5018200
2021-09-10,76.37000274658203,76.51000213623047,75.0199966430664,75.06999969482422,74.79639434814453,4193300
2021-09-13,75.68000030517578,76.08000183105469,74.12999725341797,74.73999786376953,74.46759033203125,3851400
2021-09-14,75.04000091552734,75.43000030517578,74.29000091552734,74.37000274658203,74.09894561767578,3666400
2021-09-15,74.33000183105469,76.02999877929688,74.25,75.7699966430664,75.49383544921875,3507400
2021-09-16,75.7699966430664,76.16999816894531,75.23999786376953,75.30999755859375,75.03551483154297,3559200
2021-09-17,74.69999694824219,75.54000091552734,74.4000015258789,74.58999633789062,74.3181381225586,6720700
2021-09-20,73.27999877929688,73.41000366210938,71.75,72.7300033569336,72.46492767333984,5632700
2021-09-21,73.37999725341797,73.5199966430664,71.98999786376953,72.25,71.9866714477539,4125800
2021-09-22,72.6500015258789,73.43000030517578,72.63999938964844,72.81999969482422,72.55459594726562,4666300
2021-09-23,73.19999694824219,74.63999938964844,73.19999694824219,74.08000183105469,73.81000518798828,4888600
2021-09-24,73.43000030517578,73.9000015258789,73.19000244140625,73.56999969482422,73.56999969482422,3372500
2021-09-27,73.44000244140625,73.72000122070312,71.86000061035156,71.91999816894531,71.91999816894531,4940100
2021-09-28,71.22000122070312,71.43000030517578,69.66000366210938,70.44000244140625,70.44000244140625,9213300
2021-09-29,70.75,71.37999725341797,70.27999877929688,70.48999786376953,70.48999786376953,4293400
2021-09-30,70.87999725341797,71.19999694824219,68.05999755859375,68.08000183105469,68.08000183105469,6255200
2021-10-01,68.33999633789062,69.33000183105469,67.80000305175781,69.0199966430664,69.0199966430664,4209600
2021-10-04,68.5,69.26000213623047,67.94000244140625,68.58999633789062,68.58999633789062,3834100
2021-10-05,69.01000213623047,70.05000305175781,68.5199966430664,69.2699966430664,69.2699966430664,2671600
2021-10-06,68.61000061035156,69.58999633789062,68.43000030517578,69.4800033569336,69.4800033569336,3360900
2021-10-07,70.06999969482422,71.08999633789062,70.05999755859375,70.29000091552734,70.29000091552734,2681000
2021-10-08,70.56999969482422,70.62000274658203,68.97000122070312,69.01000213623047,69.01000213623047,2717900
2021-10-11,68.73999786376953,69.63999938964844,68.72000122070312,68.79000091552734,68.79000091552734,2283500
2021-10-12,69.02999877929688,69.31999969482422,67.95999908447266,68.16000366210938,68.16000366210938,3479800
2021-10-13,68.56999969482422,69.30000305175781,68.11000061035156,68.94999694824219,68.94999694824219,3877700
2021-10-14,69.43000030517578,71.27999877929688,69.4000015258789,71.25,71.25,3038500
2021-10-15,71.88999938964844,72.36000061035156,71.26000213623047,71.30000305175781,71.30000305175781,3299300
2021-10-18,70.70999908447266,72.16000366210938,70.62000274658203,72.0999984741211,72.0999984741211,2996500
2021-10-19,72.41999816894531,73.06999969482422,72.22000122070312,72.4800033569336,72.4800033569336,3337600
2021-10-20,72.66000366210938,73.55999755859375,72.31999969482422,73.12000274658203,73.12000274658203,2327800
2021-10-21,72.91000366210938,73.9800033569336,72.5999984741211,73.93000030517578,73.93000030517578,2084000
2021-10-22,74.25,74.66999816894531,73.77999877929688,73.87000274658203,73.87000274658203,2635100
2021-10-25,73.87999725341797,74.44999694824219,72.93000030517578,73.94999694824219,73.94999694824219,3452600
2021-10-26,74.2699966430664,74.2699966430664,73.04000091552734,73.06999969482422,73.06999969482422,2313000
2021-10-27,73.08000183105469,73.62000274658203,71.69999694824219,71.7300033569336,71.7300033569336,3366000
2021-10-28,72.2699966430664,73.54000091552734,72.13999938964844,73.43000030517578,73.43000030517578,3898800
2021-10-29,72.97000122070312,73.81999969482422,72.91000366210938,73.37000274658203,73.37000274658203,3216000
2021-11-01,73.30000305175781,74.05999755859375,72.93000030517578,73.58000183105469,73.58000183105469,3431000
2021-11-02,73.88999938964844,74.7300033569336,73.63999938964844,74.2300033569336,74.2300033569336,3597600
2021-11-03,73.83000183105469,73.83000183105469,71.91000366210938,72.45999908447266,72.45999908447266,3336200
2021-11-04,72.69000244140625,73.83000183105469,72.52999877929688,73.80000305175781,73.80000305175781,3280100
2021-11-05,74.37999725341797,74.80999755859375,73.04000091552734,74.62999725341797,74.62999725341797,4185100
2021-11-08,75.56999969482422,75.88999938964844,74.22000122070312,74.47000122070312,74.47000122070312,3055000
2021-11-09,74.51000213623047,76.52999877929688,74.51000213623047,76.41000366210938,76.41000366210938,3781100
2021-11-10,75.9000015258789,76.79000091552734,75.18000030517578,76.1500015258789,76.1500015258789,2487200
2021-11-11,76.19000244140625,76.44000244140625,75.81999969482422,76.18000030517578,76.18000030517578,1689100
2021-11-12,76.69000244140625,78.27999877929688,76.37000274658203,78.19999694824219,78.19999694824219,2629500
2021-11-15,77.83999633789062,79.12000274658203,77.83999633789062,78.33000183105469,78.33000183105469,4272600
2021-11-16,78.30999755859375,80.0199966430664,78.30999755859375,79.69000244140625,79.69000244140625,3468300
2021-11-17,79.7300033569336,80.04000091552734,78.94999694824219,79.58999633789062,79.58999633789062,3713300
2021-11-18,79.94999694824219,80.41999816894531,79.33999633789062,80.33999633789062,80.33999633789062,3970200
2021-11-19,80.27999877929688,81.1500015258789,80.05999755859375,80.8499984741211,80.8499984741211,3192600
2021-11-22,81.11000061035156,81.13999938964844,79.56999969482422,79.6500015258789,79.6500015258789,4999700
2021-11-23,79.37000274658203,80.05999755859375,78.55000305175781,79.19999694824219,79.19999694824219,2889900
2021-11-24,78.63999938964844,79.4000015258789,78.41000366210938,78.88999938964844,78.88999938964844,2158200
2021-11-26,77.62000274658203,78.25,76.94999694824219,77.41999816894531,77.41999816894531,1885200
2021-11-29,78.23999786376953,78.80000305175781,77.77999877929688,78.36000061035156,78.36000061035156,2855700
2021-11-30,77.9000015258789,77.9000015258789,74.56999969482422,74.76000213623047,74.76000213623047,7478700
2021-12-01,76.38999938964844,77.93000030517578,74.93000030517578,74.97000122070312,74.97000122070312,3693500
2021-12-02,75.47000122070312,77.11000061035156,75.47000122070312,76.66000366210938,76.66000366210938,3390900
2021-12-03,77.0999984741211,78.1500015258789,76.58999633789062,77.94999694824219,77.94999694824219,4115500