Volt/voltron/data/MDLZ.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,55.349998474121094,55.630001068115234,54.540000915527344,54.869998931884766,53.39923095703125,5456900
2020-07-27,54.849998474121094,55.630001068115234,54.54999923706055,55.58000183105469,54.09020233154297,5039200
2020-07-28,55.54999923706055,56.0,55.459999084472656,55.709999084472656,54.21671676635742,6363900
2020-07-29,57.2599983215332,57.70000076293945,55.91999816894531,56.790000915527344,55.26777267456055,9324200
2020-07-30,56.150001525878906,56.380001068115234,55.70000076293945,55.77000045776367,54.27511215209961,7897200
2020-07-31,55.38999938964844,55.68000030517578,54.56999969482422,55.4900016784668,54.002620697021484,7444400
2020-08-03,55.599998474121094,55.959999084472656,55.36000061035156,55.4900016784668,54.002620697021484,4318500
2020-08-04,55.33000183105469,55.84000015258789,54.970001220703125,55.58000183105469,54.09020233154297,4717000
2020-08-05,55.369998931884766,55.689998626708984,55.099998474121094,55.150001525878906,53.671730041503906,4589200
2020-08-06,54.400001525878906,55.529998779296875,54.400001525878906,55.4900016784668,54.002620697021484,6048000
2020-08-07,55.459999084472656,55.689998626708984,55.279998779296875,55.599998474121094,54.10966491699219,5190300
2020-08-10,55.45000076293945,55.70000076293945,55.220001220703125,55.4900016784668,54.002620697021484,4450700
2020-08-11,55.70000076293945,55.88999938964844,55.060001373291016,55.20000076293945,53.72038650512695,4752100
2020-08-12,55.04999923706055,56.40999984741211,55.029998779296875,56.029998779296875,54.528141021728516,6796800
2020-08-13,56.189998626708984,56.349998474121094,55.86000061035156,56.0099983215332,54.5086784362793,3731000
2020-08-14,56.09000015258789,56.41999816894531,55.869998931884766,56.119998931884766,54.615726470947266,3934100
2020-08-17,55.9900016784668,56.689998626708984,55.86000061035156,56.52000045776367,55.0050048828125,4856700
2020-08-18,56.58000183105469,57.34000015258789,56.43000030517578,57.27000045776367,55.73490524291992,7077300
2020-08-19,57.16999816894531,57.33000183105469,56.65999984741211,56.7599983215332,55.23857116699219,7431900
2020-08-20,56.400001525878906,57.27000045776367,56.25,57.2400016784668,55.70570755004883,5137000
2020-08-21,57.029998779296875,57.72999954223633,57.029998779296875,57.470001220703125,55.929542541503906,6411200
2020-08-24,57.439998626708984,58.0,57.38999938964844,57.97999954223633,56.42586898803711,4441100
2020-08-25,58.0099983215332,58.2400016784668,57.630001068115234,57.88999938964844,56.33828353881836,4781600
2020-08-26,57.849998474121094,58.400001525878906,57.540000915527344,58.36000061035156,56.795684814453125,4798100
2020-08-27,58.63999938964844,58.869998931884766,58.060001373291016,58.130001068115234,56.57185363769531,4473100
2020-08-28,58.0,58.36000061035156,57.5099983215332,58.310001373291016,56.74702835083008,3865000
2020-08-31,58.20000076293945,58.79999923706055,58.029998779296875,58.41999816894531,56.85407638549805,6261900
2020-09-01,58.400001525878906,58.43000030517578,57.59000015258789,58.20000076293945,56.639976501464844,5355800
2020-09-02,58.16999816894531,59.25,58.0099983215332,59.0099983215332,57.42826461791992,5295900
2020-09-03,59.029998779296875,59.720001220703125,57.41999816894531,57.83000183105469,56.2798957824707,9118600
2020-09-04,58.349998474121094,58.349998474121094,57.08000183105469,57.880001068115234,56.328556060791016,8867400
2020-09-08,57.36000061035156,57.880001068115234,56.119998931884766,56.38999938964844,54.87849044799805,8459500
2020-09-09,56.70000076293945,58.0,56.529998779296875,57.5,55.958740234375,7100000
2020-09-10,57.25,57.970001220703125,56.869998931884766,57.099998474121094,55.5694580078125,6721200
2020-09-11,57.29999923706055,57.7400016784668,56.90999984741211,57.54999923706055,56.00740051269531,6351300
2020-09-14,57.689998626708984,58.31999969482422,57.43000030517578,58.0099983215332,56.4550666809082,4612000
2020-09-15,58.25,58.31999969482422,57.91999816894531,58.09000015258789,56.53292465209961,5236300
2020-09-16,58.25,58.66999816894531,57.900001525878906,57.970001220703125,56.416141510009766,5677000
2020-09-17,57.439998626708984,57.65999984741211,56.65999984741211,57.209999084472656,55.676509857177734,8430800
2020-09-18,57.22999954223633,57.470001220703125,56.130001068115234,56.52000045776367,55.0050048828125,10463100
2020-09-21,56.040000915527344,56.150001525878906,55.2400016784668,55.849998474121094,54.35296630859375,6384600
2020-09-22,55.779998779296875,56.29999923706055,55.540000915527344,55.810001373291016,54.31403732299805,8876900
2020-09-23,55.59000015258789,56.189998626708984,54.72999954223633,54.81999969482422,53.3505744934082,7038300
2020-09-24,54.83000183105469,55.93000030517578,54.47999954223633,55.61000061035156,54.1193962097168,6233800
2020-09-25,55.060001373291016,56.2400016784668,54.970001220703125,56.15999984741211,54.654659271240234,4743000
2020-09-28,56.959999084472656,57.369998931884766,56.5,57.0099983215332,55.48187255859375,5477400
2020-09-29,57.06999969482422,57.09000015258789,56.29999923706055,56.47999954223633,55.2714729309082,6352500
2020-09-30,56.59000015258789,57.72999954223633,56.41999816894531,57.45000076293945,56.22071838378906,6130700
2020-10-01,57.630001068115234,57.959999084472656,57.15999984741211,57.90999984741211,56.670875549316406,5875300
2020-10-02,57.439998626708984,57.779998779296875,56.56999969482422,56.86000061035156,55.64334487915039,6198500
2020-10-05,56.95000076293945,57.13999938964844,56.70000076293945,57.08000183105469,55.85863494873047,5144800
2020-10-06,57.06999969482422,57.20000076293945,55.91999816894531,56.09000015258789,54.88981628417969,5015300
2020-10-07,56.150001525878906,56.41999816894531,55.66999816894531,56.189998626708984,54.98767852783203,4770100
2020-10-08,56.47999954223633,56.75,56.22999954223633,56.5,55.29104995727539,4483100
2020-10-09,56.91999816894531,57.47999954223633,56.68000030517578,57.29999923706055,56.07392501831055,4513600
2020-10-12,57.630001068115234,59.06999969482422,57.619998931884766,58.650001525878906,57.395042419433594,8333900
2020-10-13,58.91999816894531,59.02000045776367,58.529998779296875,58.900001525878906,57.63969421386719,5345400
2020-10-14,58.65999984741211,59.11000061035156,58.11000061035156,58.59000015258789,57.336326599121094,5130800
2020-10-15,57.79999923706055,58.4900016784668,57.630001068115234,58.34000015258789,57.091670989990234,5815000
2020-10-16,58.58000183105469,58.70000076293945,57.83000183105469,57.970001220703125,56.72958755493164,5871800
2020-10-19,57.97999954223633,58.310001373291016,57.029998779296875,57.16999816894531,55.94670486450195,3940700
2020-10-20,57.529998779296875,57.61000061035156,56.79999923706055,56.97999954223633,55.76077651977539,4131700
2020-10-21,56.65999984741211,57.25,56.63999938964844,56.81999969482422,55.60419845581055,4116900
2020-10-22,56.83000183105469,56.90999984741211,56.2400016784668,56.81999969482422,55.60419845581055,3528800
2020-10-23,57.2599983215332,57.29999923706055,56.470001220703125,56.61000061035156,55.3986930847168,3942500
2020-10-26,56.15999984741211,56.16999816894531,54.790000915527344,55.22999954223633,54.0482177734375,6983400
2020-10-27,55.130001068115234,55.7599983215332,54.93000030517578,55.0099983215332,53.83292770385742,4402900
2020-10-28,54.279998779296875,54.59000015258789,53.08000183105469,53.150001525878906,52.01272964477539,6289000
2020-10-29,53.13999938964844,53.779998779296875,52.5099983215332,53.189998626708984,52.05187225341797,5951900
2020-10-30,53.029998779296875,53.5099983215332,52.560001373291016,53.119998931884766,51.983367919921875,6574100
2020-11-02,53.939998626708984,54.599998474121094,53.599998474121094,54.34000015258789,53.17726135253906,6042900
2020-11-03,54.029998779296875,55.4900016784668,54.0,54.41999816894531,53.25554656982422,7200700
2020-11-04,55.61000061035156,55.810001373291016,54.66999816894531,54.939998626708984,53.76442337036133,8391700
2020-11-05,55.560001373291016,56.11000061035156,55.380001068115234,55.63999938964844,54.4494514465332,5744700
2020-11-06,55.86000061035156,56.380001068115234,55.619998931884766,55.84000015258789,54.64516830444336,4527800
2020-11-09,57.75,58.2400016784668,55.880001068115234,55.91999816894531,54.723453521728516,8273800
2020-11-10,55.41999816894531,57.36000061035156,55.060001373291016,57.09000015258789,55.8684196472168,7449200
2020-11-11,57.20000076293945,58.099998474121094,57.040000915527344,57.7400016784668,56.5045166015625,5867500
2020-11-12,57.79999923706055,57.79999923706055,57.0,57.470001220703125,56.24028778076172,3890800
2020-11-13,57.52000045776367,58.130001068115234,57.34000015258789,58.060001373291016,56.81766891479492,4703700
2020-11-16,58.29999923706055,58.70000076293945,57.970001220703125,58.68000030517578,57.424400329589844,5018600
2020-11-17,58.2599983215332,58.95000076293945,58.189998626708984,58.540000915527344,57.28739547729492,4674100
2020-11-18,58.72999954223633,59.029998779296875,57.75,57.7599983215332,56.524085998535156,4978800
2020-11-19,57.52000045776367,57.650001525878906,56.93000030517578,57.599998474121094,56.36750793457031,6273800
2020-11-20,57.41999816894531,57.779998779296875,56.970001220703125,57.13999938964844,55.91735076904297,4884300
2020-11-23,57.099998474121094,57.5099983215332,56.869998931884766,57.349998474121094,56.12285232543945,4934700
2020-11-24,57.5099983215332,58.029998779296875,57.36000061035156,57.81999969482422,56.582801818847656,9101200
2020-11-25,58.0,58.09000015258789,57.47999954223633,57.4900016784668,56.259864807128906,4232600
2020-11-27,57.630001068115234,57.81999969482422,57.29999923706055,57.459999084472656,56.230499267578125,2644200
2020-11-30,57.25,57.5099983215332,56.88999938964844,57.45000076293945,56.22071838378906,7659600
2020-12-01,57.790000915527344,58.689998626708984,57.4900016784668,58.459999084472656,57.2091064453125,7386200
2020-12-02,58.34000015258789,58.75,57.81999969482422,58.13999938964844,56.89595413208008,5054900
2020-12-03,58.2599983215332,58.779998779296875,58.22999954223633,58.560001373291016,57.30696487426758,7775400
2020-12-04,58.72999954223633,59.119998931884766,58.630001068115234,59.029998779296875,57.766910552978516,5384900
2020-12-07,58.91999816894531,58.9900016784668,58.130001068115234,58.40999984741211,57.16017532348633,4834700
2020-12-08,58.2599983215332,58.599998474121094,58.029998779296875,58.290000915527344,57.04274368286133,5313200
2020-12-09,58.18000030517578,58.25,57.41999816894531,57.720001220703125,56.48493957519531,8669600
2020-12-10,58.0099983215332,58.08000183105469,57.08000183105469,57.18000030517578,55.95649719238281,8654300
2020-12-11,56.81999969482422,57.619998931884766,56.68000030517578,57.400001525878906,56.171791076660156,4992600
2020-12-14,57.369998931884766,57.939998626708984,57.2599983215332,57.290000915527344,56.064144134521484,5204400
2020-12-15,57.34000015258789,57.650001525878906,57.18000030517578,57.45000076293945,56.22071838378906,5465400
2020-12-16,57.459999084472656,57.79999923706055,57.09000015258789,57.20000076293945,55.976070404052734,5727100
2020-12-17,57.2400016784668,58.099998474121094,57.099998474121094,57.93000030517578,56.69044494628906,7811300
2020-12-18,58.119998931884766,58.40999984741211,57.84000015258789,58.31999969482422,57.07209777832031,10574800
2020-12-21,57.31999969482422,57.81999969482422,57.04999923706055,57.68000030517578,56.445796966552734,5987400
2020-12-22,57.459999084472656,57.650001525878906,56.970001220703125,57.15999984741211,55.93692398071289,4886600
2020-12-23,57.52000045776367,57.72999954223633,57.33000183105469,57.349998474121094,56.12285232543945,4273400
2020-12-24,57.41999816894531,57.869998931884766,57.31999969482422,57.849998474121094,56.612152099609375,2347800
2020-12-28,58.150001525878906,58.58000183105469,57.939998626708984,58.27000045776367,57.023170471191406,3496500
2020-12-29,58.529998779296875,58.959999084472656,58.310001373291016,58.45000076293945,57.19932174682617,4479300
2020-12-30,58.06999969482422,58.369998931884766,57.90999984741211,58.0,57.06649398803711,4490400
2020-12-31,58.099998474121094,58.529998779296875,57.61000061035156,58.470001220703125,57.5289306640625,5321600
2021-01-04,58.4900016784668,60.0,57.33000183105469,57.91999816894531,56.98777770996094,9187200
2021-01-05,57.88999938964844,58.119998931884766,57.31999969482422,57.97999954223633,57.046817779541016,5421900
2021-01-06,57.9900016784668,58.33000183105469,57.65999984741211,57.869998931884766,56.93857955932617,7663200
2021-01-07,57.720001220703125,58.349998474121094,57.349998474121094,57.7599983215332,56.83034896850586,8589100
2021-01-08,57.369998931884766,58.27000045776367,57.33000183105469,58.189998626708984,57.25343322753906,6642700
2021-01-11,58.15999984741211,58.220001220703125,57.060001373291016,57.09000015258789,56.171142578125,6761500
2021-01-12,57.349998474121094,57.529998779296875,56.7599983215332,57.31999969482422,56.397438049316406,7450900
2021-01-13,57.09000015258789,57.72999954223633,57.02000045776367,57.369998931884766,56.446632385253906,7276500
2021-01-14,57.41999816894531,57.709999084472656,56.9900016784668,57.310001373291016,56.38759994506836,7325200
2021-01-15,57.22999954223633,57.5,56.689998626708984,57.220001220703125,56.29904556274414,7410400
2021-01-19,57.4900016784668,57.70000076293945,57.02000045776367,57.13999938964844,56.2203369140625,6672100
2021-01-20,57.13999938964844,57.34000015258789,56.619998931884766,57.099998474121094,56.18097686767578,5179100
2021-01-21,56.91999816894531,57.0,55.95000076293945,56.119998931884766,55.21675109863281,6938100
2021-01-22,56.06999969482422,56.58000183105469,55.91999816894531,56.25,55.344661712646484,6241800
2021-01-25,55.9900016784668,57.04999923706055,55.790000915527344,56.869998931884766,55.95467758178711,7388700
2021-01-26,56.790000915527344,57.720001220703125,56.58000183105469,57.59000015258789,56.663089752197266,4759800
2021-01-27,56.9900016784668,57.97999954223633,56.290000915527344,56.41999816894531,55.51192092895508,7583000
2021-01-28,56.599998474121094,57.59000015258789,56.38999938964844,57.119998931884766,56.20065689086914,7522700
2021-01-29,55.04999923706055,56.84000015258789,54.959999084472656,55.439998626708984,54.54769515991211,14261000
2021-02-01,55.61000061035156,55.95000076293945,55.08000183105469,55.25,54.360755920410156,8868200
2021-02-02,55.61000061035156,56.77000045776367,55.189998626708984,56.15999984741211,55.256107330322266,7378600
2021-02-03,55.84000015258789,55.939998626708984,55.189998626708984,55.279998779296875,54.3902702331543,7583100
2021-02-04,55.310001373291016,56.31999969482422,55.18000030517578,56.0,55.09868240356445,7185500
2021-02-05,56.04999923706055,56.540000915527344,55.939998626708984,56.209999084472656,55.305301666259766,4961600
2021-02-08,56.11000061035156,56.439998626708984,55.779998779296875,56.02000045776367,55.11836242675781,5432600
2021-02-09,56.22999954223633,56.2400016784668,55.40999984741211,55.5,54.60673141479492,9534900
2021-02-10,55.84000015258789,55.939998626708984,54.97999954223633,55.25,54.360755920410156,12875300
2021-02-11,55.11000061035156,55.75,55.04999923706055,55.68000030517578,54.78383255004883,7487100
2021-02-12,55.619998931884766,55.689998626708984,54.97999954223633,55.189998626708984,54.30171585083008,7845200
2021-02-16,55.150001525878906,55.279998779296875,54.70000076293945,54.880001068115234,53.996707916259766,7615200
2021-02-17,54.79999923706055,55.06999969482422,54.619998931884766,54.91999816894531,54.03606414794922,9388500
2021-02-18,54.65999984741211,56.290000915527344,54.65999984741211,56.130001068115234,55.226593017578125,9498800
2021-02-19,55.970001220703125,56.119998931884766,54.22999954223633,54.310001373291016,53.43588638305664,7071900
2021-02-22,54.25,54.540000915527344,53.86000061035156,54.31999969482422,53.44572067260742,7170500
2021-02-23,54.5,55.33000183105469,54.439998626708984,54.79999923706055,53.91799545288086,8987600
2021-02-24,54.540000915527344,54.77000045776367,54.16999816894531,54.33000183105469,53.455562591552734,7121100
2021-02-25,54.18000030517578,54.869998931884766,53.90999984741211,54.040000915527344,53.170230865478516,7989900
2021-02-26,54.2599983215332,54.290000915527344,53.150001525878906,53.15999984741211,52.30438995361328,8862000
2021-03-01,53.630001068115234,54.16999816894531,53.470001220703125,53.65999984741211,52.79634475708008,7076300
2021-03-02,53.84000015258789,54.150001525878906,53.150001525878906,53.68000030517578,52.81602478027344,7706500
2021-03-03,53.54999923706055,53.61000061035156,52.90999984741211,52.939998626708984,52.087928771972656,10085600
2021-03-04,53.20000076293945,54.93000030517578,53.029998779296875,53.959999084472656,53.09151840209961,15288600
2021-03-05,54.119998931884766,55.90999984741211,54.119998931884766,55.58000183105469,54.68544387817383,13707800
2021-03-08,55.470001220703125,56.13999938964844,55.08000183105469,55.150001525878906,54.262367248535156,10432000
2021-03-09,55.58000183105469,56.15999984741211,55.2400016784668,55.619998931884766,54.724796295166016,8528800
2021-03-10,55.880001068115234,56.52000045776367,55.310001373291016,56.189998626708984,55.285621643066406,6147100
2021-03-11,55.939998626708984,56.61000061035156,55.779998779296875,56.27000045776367,55.36433792114258,7437900
2021-03-12,56.2400016784668,56.900001525878906,56.2400016784668,56.869998931884766,55.95467758178711,8551900
2021-03-15,57.0,57.2400016784668,56.4900016784668,57.22999954223633,56.30888748168945,6976800
2021-03-16,57.279998779296875,58.18000030517578,57.22999954223633,57.779998779296875,56.85002899169922,10309800
2021-03-17,58.0,58.119998931884766,57.54999923706055,57.91999816894531,56.98777770996094,8232300
2021-03-18,57.54999923706055,58.11000061035156,57.540000915527344,57.90999984741211,56.977943420410156,7947200
2021-03-19,57.869998931884766,58.31999969482422,57.7599983215332,58.099998474121094,57.16488265991211,17758000
2021-03-22,57.560001373291016,58.869998931884766,57.4900016784668,58.84000015258789,57.89297103881836,12187200
2021-03-23,58.81999969482422,59.0,58.43000030517578,58.599998474121094,57.656829833984375,6683800
2021-03-24,58.33000183105469,58.619998931884766,57.88999938964844,58.060001373291016,57.125526428222656,8280900
2021-03-25,58.38999938964844,58.709999084472656,57.91999816894531,58.560001373291016,57.61748123168945,6528900
2021-03-26,58.59000015258789,59.470001220703125,58.18000030517578,59.439998626708984,58.48331069946289,8498200
2021-03-29,59.34000015258789,60.22999954223633,59.25,60.18000030517578,59.21140670776367,7490500
2021-03-30,59.79999923706055,59.97999954223633,58.59000015258789,58.779998779296875,58.138248443603516,6674300
2021-03-31,58.310001373291016,59.04999923706055,58.279998779296875,58.529998779296875,57.8909797668457,7599100
2021-04-01,58.56999969482422,58.68000030517578,57.95000076293945,58.439998626708984,57.801963806152344,7649900
2021-04-05,58.599998474121094,59.31999969482422,58.52000045776367,58.81999969482422,58.17781448364258,6538200
2021-04-06,58.560001373291016,59.2599983215332,58.29999923706055,59.09000015258789,58.44486999511719,6514100
2021-04-07,59.130001068115234,59.31999969482422,58.84000015258789,59.189998626708984,58.54377365112305,7403400
2021-04-08,59.349998474121094,59.38999938964844,58.7599983215332,58.97999954223633,58.33606719970703,4923000
2021-04-09,59.04999923706055,59.209999084472656,58.369998931884766,58.849998474121094,58.20748519897461,5341900
2021-04-12,58.91999816894531,59.20000076293945,58.470001220703125,58.61000061035156,57.97010803222656,7362300
2021-04-13,58.470001220703125,58.93000030517578,58.45000076293945,58.689998626708984,58.049232482910156,7038900
2021-04-14,58.58000183105469,58.7599983215332,57.93000030517578,58.31999969482422,57.68327331542969,5782700
2021-04-15,58.5099983215332,59.04999923706055,58.400001525878906,58.709999084472656,58.06901550292969,5618600
2021-04-16,58.810001373291016,58.900001525878906,58.43000030517578,58.77000045776367,58.128360748291016,8814100
2021-04-19,59.040000915527344,59.15999984741211,58.54999923706055,58.689998626708984,58.049232482910156,7065200
2021-04-20,58.77000045776367,59.459999084472656,58.31999969482422,59.209999084472656,58.56355667114258,7610700
2021-04-21,59.369998931884766,59.79999923706055,59.29999923706055,59.56999969482422,58.91962432861328,7953600
2021-04-22,59.45000076293945,59.77000045776367,59.290000915527344,59.54999923706055,58.899845123291016,8847700
2021-04-23,59.59000015258789,59.959999084472656,59.369998931884766,59.5099983215332,58.86027908325195,6588300
2021-04-26,59.470001220703125,59.61000061035156,58.66999816894531,58.77000045776367,58.128360748291016,7693900
2021-04-27,58.61000061035156,58.939998626708984,58.4900016784668,58.720001220703125,58.07890701293945,7653800
2021-04-28,60.439998626708984,61.869998931884766,60.13999938964844,60.880001068115234,60.215328216552734,15348000
2021-04-29,60.880001068115234,61.25,60.459999084472656,60.90999984741211,60.244998931884766,8424300
2021-04-30,60.939998626708984,61.02000045776367,60.189998626708984,60.810001373291016,60.146087646484375,9065800
2021-05-03,60.90999984741211,61.779998779296875,60.90999984741211,61.40999984741211,60.73953628540039,7229000
2021-05-04,61.369998931884766,61.779998779296875,60.560001373291016,60.7400016784668,60.07685470581055,9154200
2021-05-05,60.939998626708984,61.29999923706055,60.5,61.13999938964844,60.47248458862305,8432300
2021-05-06,61.08000183105469,61.880001068115234,61.02000045776367,61.720001220703125,61.0461540222168,6330300
2021-05-07,62.439998626708984,62.439998626708984,61.540000915527344,61.849998474121094,61.17473220825195,5903100
2021-05-10,62.2400016784668,62.66999816894531,61.970001220703125,62.06999969482422,61.392333984375,6402300
2021-05-11,62.34000015258789,62.630001068115234,61.5099983215332,61.95000076293945,61.273643493652344,7675100
2021-05-12,62.13999938964844,62.13999938964844,61.41999816894531,61.560001373291016,60.887901306152344,7913800
2021-05-13,61.470001220703125,62.7400016784668,61.369998931884766,62.38999938964844,61.708839416503906,6788600
2021-05-14,62.689998626708984,62.900001525878906,62.36000061035156,62.369998931884766,61.689056396484375,5171400
2021-05-17,62.56999969482422,62.790000915527344,62.13999938964844,62.470001220703125,61.7879638671875,6976600
2021-05-18,62.41999816894531,62.689998626708984,62.06999969482422,62.18000030517578,61.50113296508789,4068100
2021-05-19,61.9900016784668,62.38999938964844,61.720001220703125,62.34000015258789,61.659385681152344,6217300
2021-05-20,62.22999954223633,63.31999969482422,62.220001220703125,63.11000061035156,62.42097854614258,6706800
2021-05-21,63.290000915527344,63.689998626708984,62.91999816894531,63.36000061035156,62.66824722290039,8476200
2021-05-24,63.52000045776367,64.0199966430664,63.400001525878906,63.68000030517578,62.9847526550293,5996400
2021-05-25,63.81999969482422,63.81999969482422,63.20000076293945,63.709999084472656,63.01442337036133,5383100
2021-05-26,63.95000076293945,63.959999084472656,63.380001068115234,63.630001068115234,62.935298919677734,6652300
2021-05-27,63.619998931884766,63.83000183105469,63.2599983215332,63.310001373291016,62.618797302246094,7659300
2021-05-28,63.529998779296875,63.84000015258789,63.470001220703125,63.529998779296875,62.83639144897461,9001000
2021-06-01,63.79999923706055,63.959999084472656,63.11000061035156,63.33000183105469,62.63857650756836,5889800
2021-06-02,63.439998626708984,63.650001525878906,63.290000915527344,63.619998931884766,62.92540740966797,6288800
2021-06-03,63.369998931884766,63.79999923706055,63.31999969482422,63.7400016784668,63.044097900390625,4715700
2021-06-04,63.869998931884766,64.37000274658203,63.72999954223633,64.0199966430664,63.321041107177734,4693200
2021-06-07,64.25,64.2699966430664,63.29999923706055,63.66999816894531,62.97486114501953,6339500
2021-06-08,63.630001068115234,63.810001373291016,63.16999816894531,63.290000915527344,62.59901428222656,6291000
2021-06-09,63.150001525878906,63.59000015258789,63.0099983215332,63.310001373291016,62.618797302246094,5561300
2021-06-10,63.34000015258789,63.86000061035156,63.29999923706055,63.630001068115234,62.935298919677734,6471900
2021-06-11,63.880001068115234,63.880001068115234,63.38999938964844,63.779998779296875,63.08366012573242,3479500
2021-06-14,63.31999969482422,63.79999923706055,63.25,63.790000915527344,63.09355163574219,4344500
2021-06-15,63.86000061035156,63.91999816894531,63.5099983215332,63.65999984741211,62.964969635009766,6101000
2021-06-16,63.34000015258789,63.790000915527344,62.709999084472656,62.7400016784668,62.055015563964844,7275400
2021-06-17,62.7599983215332,63.36000061035156,62.54999923706055,63.189998626708984,62.50010299682617,7435700
2021-06-18,63.040000915527344,63.150001525878906,61.869998931884766,62.13999938964844,61.46156692504883,16415000
2021-06-21,62.43000030517578,62.88999938964844,62.189998626708984,62.65999984741211,61.975887298583984,9008400
2021-06-22,62.65999984741211,63.040000915527344,62.540000915527344,62.869998931884766,62.183597564697266,6230000
2021-06-23,62.54999923706055,62.79999923706055,62.31999969482422,62.33000183105469,61.64949417114258,4656300
2021-06-24,62.279998779296875,62.90999984741211,61.900001525878906,62.650001525878906,61.965999603271484,5778900
2021-06-25,62.470001220703125,63.29999923706055,62.439998626708984,63.18000030517578,62.49021530151367,5676000
2021-06-28,63.09000015258789,63.47999954223633,63.06999969482422,63.189998626708984,62.50010299682617,4611300
2021-06-29,62.81999969482422,63.02000045776367,62.15999984741211,62.34000015258789,61.96829605102539,4480300
2021-06-30,62.2599983215332,62.56999969482422,62.18000030517578,62.439998626708984,62.06769561767578,5302300
2021-07-01,62.400001525878906,62.77000045776367,62.2599983215332,62.470001220703125,62.09751892089844,3955300
2021-07-02,62.630001068115234,62.849998474121094,62.52000045776367,62.599998474121094,62.226741790771484,4102900
2021-07-06,62.560001373291016,62.560001373291016,61.810001373291016,62.34000015258789,61.96829605102539,6979800
2021-07-07,62.43000030517578,63.310001373291016,62.400001525878906,63.04999923706055,62.6740608215332,4967000
2021-07-08,63.04999923706055,63.560001373291016,62.56999969482422,62.95000076293945,62.57465744018555,6660600
2021-07-09,62.900001525878906,63.220001220703125,62.81999969482422,63.02000045776367,62.64424133300781,4261700
2021-07-12,62.91999816894531,63.029998779296875,62.650001525878906,62.95000076293945,62.57465744018555,4914000
2021-07-13,63.060001373291016,63.599998474121094,62.91999816894531,63.06999969482422,62.69394302368164,5315100
2021-07-14,63.38999938964844,63.72999954223633,63.0,63.5099983215332,63.131317138671875,6923500
2021-07-15,63.369998931884766,64.16999816894531,63.349998474121094,64.12000274658203,63.7376823425293,5512100
2021-07-16,64.01000213623047,64.44999694824219,64.01000213623047,64.26000213623047,63.87685012817383,5256000
2021-07-19,64.81999969482422,64.97000122070312,63.43000030517578,64.0199966430664,63.638275146484375,8164500
2021-07-20,64.26000213623047,64.91000366210938,64.26000213623047,64.41000366210938,64.02595520019531,7253800
2021-07-21,64.76000213623047,64.81999969482422,63.95000076293945,64.0199966430664,63.638275146484375,4527900
2021-07-22,63.880001068115234,64.0199966430664,63.459999084472656,63.84000015258789,63.4593505859375,4920600
2021-07-23,64.12999725341797,65.11000061035156,63.869998931884766,64.88999938964844,64.50308990478516,5975200
2021-07-26,64.79000091552734,65.0999984741211,64.66000366210938,64.83999633789062,64.45338439941406,6054500
2021-07-27,64.91999816894531,65.5999984741211,64.70999908447266,65.2300033569336,64.841064453125,6916800
2021-07-28,63.880001068115234,64.66999816894531,63.189998626708984,63.400001525878906,63.021976470947266,9224500
2021-07-29,63.529998779296875,63.939998626708984,63.2400016784668,63.33000183105469,62.952392578125,7636500
2021-07-30,63.349998474121094,63.65999984741211,63.130001068115234,63.2599983215332,62.882808685302734,6402600
2021-08-02,63.369998931884766,63.86000061035156,63.310001373291016,63.459999084472656,63.08161544799805,5021600
2021-08-03,63.38999938964844,63.59000015258789,63.220001220703125,63.380001068115234,63.00209426879883,3766900
2021-08-04,63.619998931884766,63.619998931884766,61.54999923706055,61.720001220703125,61.351993560791016,8212200
2021-08-05,61.970001220703125,62.08000183105469,61.619998931884766,61.86000061035156,61.49115753173828,5693000
2021-08-06,61.959999084472656,62.11000061035156,61.599998474121094,61.77000045776367,61.401695251464844,6275200
2021-08-09,62.02000045776367,62.2599983215332,61.900001525878906,62.02000045776367,61.650203704833984,4784200
2021-08-10,61.97999954223633,62.33000183105469,61.810001373291016,62.040000915527344,61.67008590698242,5599400
2021-08-11,62.119998931884766,62.779998779296875,62.0,62.470001220703125,62.09751892089844,8304200
2021-08-12,62.689998626708984,62.689998626708984,62.220001220703125,62.38999938964844,62.01799774169922,5403500
2021-08-13,62.61000061035156,63.40999984741211,62.5,63.36000061035156,62.98221206665039,6595400
2021-08-16,63.5,63.959999084472656,63.33000183105469,63.689998626708984,63.310245513916016,6865400
2021-08-17,63.72999954223633,64.12000274658203,63.45000076293945,64.05999755859375,63.678035736083984,5525600
2021-08-18,63.84000015258789,64.05999755859375,62.90999984741211,62.970001220703125,62.594539642333984,4412300
2021-08-19,62.90999984741211,63.75,62.790000915527344,63.68000030517578,63.3003044128418,5700100
2021-08-20,63.689998626708984,63.83000183105469,63.27000045776367,63.4900016784668,63.1114387512207,4215500
2021-08-23,63.43000030517578,63.540000915527344,62.970001220703125,63.099998474121094,62.72376251220703,4777800
2021-08-24,63.11000061035156,63.11000061035156,62.099998474121094,62.25,61.87882995605469,5829800
2021-08-25,62.2599983215332,62.2599983215332,61.720001220703125,61.869998931884766,61.501094818115234,5669400
2021-08-26,61.779998779296875,61.880001068115234,61.290000915527344,61.439998626708984,61.07365798950195,4632800
2021-08-27,61.439998626708984,62.119998931884766,61.31999969482422,61.88999938964844,61.52097702026367,5779300
2021-08-30,61.77000045776367,62.2400016784668,61.650001525878906,62.15999984741211,61.78936767578125,4185500
2021-08-31,62.279998779296875,62.369998931884766,61.7599983215332,62.06999969482422,61.69990539550781,7390000
2021-09-01,62.33000183105469,62.54999923706055,62.040000915527344,62.33000183105469,61.95835494995117,4335900
2021-09-02,62.5,62.5,61.68000030517578,61.91999816894531,61.55079650878906,4346200
2021-09-03,61.7599983215332,61.90999984741211,61.04999923706055,61.720001220703125,61.351993560791016,5360700
2021-09-07,61.380001068115234,61.560001373291016,59.939998626708984,60.040000915527344,59.682010650634766,7789700
2021-09-08,60.18000030517578,60.95000076293945,59.90999984741211,60.86000061035156,60.49711990356445,7162800
2021-09-09,60.90999984741211,60.90999984741211,60.529998779296875,60.61000061035156,60.24861145019531,4909300
2021-09-10,60.41999816894531,60.599998474121094,60.099998474121094,60.22999954223633,59.87087631225586,5596600
2021-09-13,60.59000015258789,61.439998626708984,60.529998779296875,60.77000045776367,60.407657623291016,7723100
2021-09-14,60.7599983215332,60.97999954223633,60.189998626708984,60.349998474121094,59.99015808105469,3858500
2021-09-15,60.29999923706055,60.66999816894531,60.060001373291016,60.5099983215332,60.14920425415039,5385200
2021-09-16,60.619998931884766,60.93000030517578,60.08000183105469,60.709999084472656,60.3480110168457,7513200
2021-09-17,60.47999954223633,61.220001220703125,60.150001525878906,60.939998626708984,60.57664108276367,16980400
2021-09-20,60.77000045776367,61.060001373291016,59.9900016784668,60.43000030517578,60.06968307495117,11213100
2021-09-21,60.689998626708984,61.13999938964844,60.119998931884766,60.220001220703125,59.86093521118164,7156700
2021-09-22,60.599998474121094,60.970001220703125,60.36000061035156,60.560001373291016,60.198909759521484,4999000
2021-09-23,60.5,61.119998931884766,60.459999084472656,60.72999954223633,60.36789321899414,6197500
2021-09-24,60.38999938964844,60.709999084472656,60.209999084472656,60.36000061035156,60.000099182128906,6647100
2021-09-27,60.15999984741211,60.54999923706055,59.38999938964844,59.470001220703125,59.11540985107422,6614000
2021-09-28,59.189998626708984,59.29999923706055,58.209999084472656,58.70000076293945,58.349998474121094,9139500
2021-09-29,58.2400016784668,59.4900016784668,58.029998779296875,59.04999923706055,59.04999923706055,7399100
2021-09-30,59.119998931884766,59.29999923706055,58.119998931884766,58.18000030517578,58.18000030517578,6778300
2021-10-01,58.349998474121094,58.540000915527344,57.68000030517578,58.209999084472656,58.209999084472656,6266400
2021-10-04,58.209999084472656,58.779998779296875,57.630001068115234,58.06999969482422,58.06999969482422,8281800
2021-10-05,58.0,59.11000061035156,57.900001525878906,58.83000183105469,58.83000183105469,8160900
2021-10-06,58.88999938964844,60.25,58.349998474121094,60.20000076293945,60.20000076293945,11222800
2021-10-07,60.060001373291016,60.34000015258789,59.790000915527344,59.88999938964844,59.88999938964844,7540700
2021-10-08,59.959999084472656,60.0,59.40999984741211,59.540000915527344,59.540000915527344,5787700
2021-10-11,59.849998474121094,59.849998474121094,59.34000015258789,59.41999816894531,59.41999816894531,5266400
2021-10-12,59.630001068115234,59.90999984741211,59.41999816894531,59.66999816894531,59.66999816894531,6343100
2021-10-13,59.95000076293945,60.400001525878906,59.369998931884766,59.959999084472656,59.959999084472656,5639000
2021-10-14,60.29999923706055,60.7400016784668,60.16999816894531,60.630001068115234,60.630001068115234,4941500
2021-10-15,60.630001068115234,60.66999816894531,59.7599983215332,60.150001525878906,60.150001525878906,10518900
2021-10-18,59.88999938964844,60.099998474121094,59.33000183105469,59.75,59.75,4434200
2021-10-19,59.900001525878906,59.900001525878906,59.33000183105469,59.790000915527344,59.790000915527344,6978000
2021-10-20,59.9900016784668,60.529998779296875,59.86000061035156,60.290000915527344,60.290000915527344,4228900
2021-10-21,60.16999816894531,60.29999923706055,59.75,60.15999984741211,60.15999984741211,5713400
2021-10-22,60.119998931884766,60.59000015258789,60.099998474121094,60.52000045776367,60.52000045776367,3822600
2021-10-25,60.70000076293945,60.900001525878906,60.119998931884766,60.34000015258789,60.34000015258789,4979500
2021-10-26,60.31999969482422,61.08000183105469,60.16999816894531,60.83000183105469,60.83000183105469,3938700
2021-10-27,60.959999084472656,60.959999084472656,60.130001068115234,60.38999938964844,60.38999938964844,5127600
2021-10-28,60.41999816894531,60.97999954223633,60.220001220703125,60.95000076293945,60.95000076293945,5106100
2021-10-29,60.91999816894531,61.15999984741211,60.63999938964844,60.7400016784668,60.7400016784668,5074300
2021-11-01,60.70000076293945,61.349998474121094,60.54999923706055,60.90999984741211,60.90999984741211,5322600
2021-11-02,60.900001525878906,61.380001068115234,60.369998931884766,61.36000061035156,61.36000061035156,5385800
2021-11-03,63.04999923706055,63.40999984741211,61.90999984741211,62.34000015258789,62.34000015258789,7451100
2021-11-04,61.77000045776367,62.41999816894531,61.68000030517578,62.09000015258789,62.09000015258789,5914100
2021-11-05,62.5,62.720001220703125,62.13999938964844,62.2599983215332,62.2599983215332,4609300
2021-11-08,62.290000915527344,62.400001525878906,61.52000045776367,61.880001068115234,61.880001068115234,4321100
2021-11-09,61.880001068115234,62.36000061035156,61.66999816894531,62.2400016784668,62.2400016784668,4258400
2021-11-10,62.52000045776367,62.970001220703125,62.33000183105469,62.72999954223633,62.72999954223633,7044000
2021-11-11,62.68000030517578,62.75,62.099998474121094,62.470001220703125,62.470001220703125,3661500
2021-11-12,62.59000015258789,63.18000030517578,62.29999923706055,62.779998779296875,62.779998779296875,5176500
2021-11-15,62.75,62.95000076293945,62.5099983215332,62.849998474121094,62.849998474121094,3503300
2021-11-16,62.91999816894531,63.349998474121094,62.43000030517578,62.470001220703125,62.470001220703125,6405000
2021-11-17,62.18000030517578,62.439998626708984,61.970001220703125,62.16999816894531,62.16999816894531,10948900
2021-11-18,62.02000045776367,62.59000015258789,61.86000061035156,62.34000015258789,62.34000015258789,7297800
2021-11-19,62.599998474121094,62.619998931884766,60.41999816894531,60.52000045776367,60.52000045776367,10543300
2021-11-22,60.400001525878906,61.36000061035156,59.939998626708984,60.970001220703125,60.970001220703125,7272400
2021-11-23,61.0,61.599998474121094,60.880001068115234,61.40999984741211,61.40999984741211,6544200
2021-11-24,61.400001525878906,61.79999923706055,60.95000076293945,61.31999969482422,61.31999969482422,5120400
2021-11-26,61.029998779296875,61.40999984741211,60.09000015258789,60.25,60.25,4999800
2021-11-29,60.41999816894531,60.779998779296875,59.88999938964844,60.63999938964844,60.63999938964844,6253700
2021-11-30,60.41999816894531,60.43000030517578,58.599998474121094,58.939998626708984,58.939998626708984,10679700
2021-12-01,59.369998931884766,59.7599983215332,58.5099983215332,58.560001373291016,58.560001373291016,5762300
2021-12-02,58.810001373291016,59.869998931884766,58.68000030517578,59.459999084472656,59.459999084472656,7525700
2021-12-03,59.79999923706055,60.56999969482422,59.689998626708984,60.2599983215332,60.2599983215332,7735400