Volt/voltron/data/OTIS.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,59.18000030517578,59.19499969482422,57.630001068115234,58.130001068115234,57.10308837890625,3142100
2020-07-27,57.86000061035156,58.439998626708984,57.599998474121094,58.31999969482422,57.289730072021484,2670300
2020-07-28,59.81999969482422,61.83000183105469,59.70000076293945,60.279998779296875,59.21510696411133,4473600
2020-07-29,60.959999084472656,64.36000061035156,60.959999084472656,64.30000305175781,63.164093017578125,4885400
2020-07-30,63.439998626708984,64.5199966430664,63.150001525878906,63.38999938964844,62.270164489746094,2307000
2020-07-31,63.439998626708984,63.439998626708984,62.18000030517578,62.7400016784668,61.63164520263672,3156100
2020-08-03,63.02000045776367,63.81999969482422,62.7400016784668,63.209999084472656,62.093345642089844,3200500
2020-08-04,62.58000183105469,62.900001525878906,61.970001220703125,62.61000061035156,61.50394058227539,1739400
2020-08-05,62.7400016784668,63.650001525878906,62.34000015258789,63.09000015258789,61.975467681884766,2645000
2020-08-06,62.88999938964844,63.52000045776367,62.8650016784668,63.47999954223633,62.35857009887695,1557400
2020-08-07,63.15999984741211,64.47000122070312,63.15999984741211,64.41000366210938,63.27214813232422,1169100
2020-08-10,64.29000091552734,65.30000305175781,64.29000091552734,65.20999908447266,64.05801391601562,1572700
2020-08-11,65.5199966430664,65.94999694824219,64.33000183105469,64.37000274658203,63.232852935791016,2787700
2020-08-12,64.97000122070312,65.47000122070312,64.22000122070312,64.9000015258789,63.75349807739258,1496600
2020-08-13,64.95999908447266,64.95999908447266,63.83000183105469,64.0,62.869388580322266,1436200
2020-08-14,63.709999084472656,64.51000213623047,63.599998474121094,64.06999969482422,62.93815231323242,1633900
2020-08-17,64.45999908447266,64.52999877929688,63.709999084472656,63.959999084472656,62.83009338378906,1785500
2020-08-18,63.849998474121094,64.4000015258789,63.375,63.45000076293945,62.3291015625,1680200
2020-08-19,63.47999954223633,63.59000015258789,62.59000015258789,62.91999816894531,61.808467864990234,1549000
2020-08-20,62.15999984741211,63.25,61.810001373291016,62.970001220703125,62.054840087890625,1291500
2020-08-21,63.029998779296875,63.7400016784668,62.59000015258789,63.630001068115234,62.70524215698242,2649500
2020-08-24,63.61000061035156,64.2300033569336,63.040000915527344,63.79999923706055,62.872764587402344,3199900
2020-08-25,64.41000366210938,64.80999755859375,63.904998779296875,64.29000091552734,63.35565185546875,1604100
2020-08-26,64.27999877929688,64.79000091552734,63.74800109863281,64.18000030517578,63.247249603271484,1161900
2020-08-27,64.47000122070312,64.90499877929688,63.16999816894531,63.22999954223633,62.31105422973633,1341700
2020-08-28,63.27000045776367,63.630001068115234,62.650001525878906,63.59000015258789,62.66582489013672,1129900
2020-08-31,63.61000061035156,63.84000015258789,62.84000015258789,62.900001525878906,61.9858512878418,1736400
2020-09-01,62.52000045776367,64.27999877929688,62.32500076293945,64.05000305175781,63.119140625,2334100
2020-09-02,63.72999954223633,65.55999755859375,63.650001525878906,65.33999633789062,64.390380859375,1827200
2020-09-03,64.87999725341797,65.44999694824219,61.060001373291016,61.849998474121094,60.951114654541016,3096800
2020-09-04,62.5,62.599998474121094,60.43000030517578,61.4900016784668,60.59634017944336,2697000
2020-09-08,61.43000030517578,61.75,60.459999084472656,60.630001068115234,59.748844146728516,2137900
2020-09-09,61.029998779296875,62.529998779296875,61.0,62.08000183105469,61.177772521972656,1888500
2020-09-10,61.97999954223633,61.97999954223633,59.72999954223633,59.900001525878906,59.02945327758789,3828900
2020-09-11,60.2599983215332,60.709999084472656,59.775001525878906,60.13999938964844,59.265960693359375,2273400
2020-09-14,60.56999969482422,60.56999969482422,59.06700134277344,59.9900016784668,59.1181526184082,2420100
2020-09-15,60.029998779296875,61.619998931884766,60.029998779296875,60.29999923706055,59.423641204833984,1629400
2020-09-16,60.86000061035156,61.0099983215332,59.400001525878906,59.790000915527344,58.92105484008789,2457000
2020-09-17,58.75,61.09000015258789,58.040000915527344,61.040000915527344,60.15288162231445,2219900
2020-09-18,61.15999984741211,62.63999938964844,60.38999938964844,60.880001068115234,59.99521255493164,3806500
2020-09-21,60.0,60.220001220703125,58.66999816894531,59.40999984741211,58.546573638916016,2512100
2020-09-22,58.939998626708984,61.119998931884766,58.86000061035156,60.9900016784668,60.10361099243164,1841500
2020-09-23,60.77000045776367,61.77000045776367,60.20000076293945,60.40999984741211,59.53203582763672,1733700
2020-09-24,60.849998474121094,62.75,60.459999084472656,62.08000183105469,61.177772521972656,2374800
2020-09-25,61.61000061035156,62.349998474121094,61.189998626708984,61.54999923706055,60.65547180175781,1557600
2020-09-28,62.27000045776367,62.880001068115234,61.900001525878906,62.5099983215332,61.60152053833008,1233900
2020-09-29,62.41999816894531,62.7599983215332,61.880001068115234,62.40999984741211,61.50297164916992,1435400
2020-09-30,62.709999084472656,63.599998474121094,61.95000076293945,62.41999816894531,61.51282501220703,2494000
2020-10-01,62.869998931884766,64.22000122070312,61.7599983215332,62.369998931884766,61.46355438232422,2342500
2020-10-02,61.619998931884766,63.439998626708984,61.5099983215332,63.15999984741211,62.242069244384766,1447800
2020-10-05,63.7400016784668,64.62999725341797,63.23500061035156,64.54000091552734,63.60200881958008,1447700
2020-10-06,64.43000030517578,65.0,63.48500061035156,63.83000183105469,62.90233612060547,2107000
2020-10-07,64.62999725341797,65.62000274658203,64.375,65.05000305175781,64.10460662841797,1648100
2020-10-08,64.79000091552734,65.51000213623047,64.4800033569336,64.70999908447266,63.76953887939453,1213200
2020-10-09,65.0199966430664,65.66999816894531,64.30000305175781,65.3499984741211,64.4002456665039,1187000
2020-10-12,65.8499984741211,65.98500061035156,65.16999816894531,65.69000244140625,64.73530578613281,1185800
2020-10-13,65.16000366210938,65.80000305175781,64.61599731445312,65.12999725341797,64.18344116210938,1415900
2020-10-14,65.5,66.0,64.52999877929688,65.61000061035156,64.65646362304688,1633600
2020-10-15,64.66999816894531,65.43499755859375,64.01000213623047,65.19999694824219,64.25242614746094,982100
2020-10-16,65.30000305175781,65.80999755859375,64.80999755859375,65.02999877929688,64.08489227294922,1047500
2020-10-19,64.9000015258789,65.44000244140625,64.08000183105469,64.36000061035156,63.42463302612305,910500
2020-10-20,64.68000030517578,65.73999786376953,64.33999633789062,64.38999938964844,63.454193115234375,720000
2020-10-21,64.25,64.83000183105469,63.709999084472656,63.720001220703125,62.7939338684082,1082600
2020-10-22,63.9900016784668,63.9900016784668,62.97999954223633,63.2400016784668,62.3209114074707,4980300
2020-10-23,63.470001220703125,64.0199966430664,63.119998931884766,63.45000076293945,62.527862548828125,2308600
2020-10-26,63.84000015258789,63.88999938964844,61.369998931884766,63.209999084472656,62.291351318359375,3026000
2020-10-27,62.90999984741211,63.2400016784668,61.86000061035156,61.970001220703125,61.06937026977539,1973200
2020-10-28,61.0099983215332,61.2599983215332,58.77000045776367,58.9900016784668,58.1326789855957,2570900
2020-10-29,58.88999938964844,61.189998626708984,58.79999923706055,60.790000915527344,59.90652084350586,2122600
2020-10-30,60.349998474121094,61.29999923706055,59.79999923706055,61.279998779296875,60.38938903808594,2036100
2020-11-02,62.189998626708984,62.77000045776367,61.09000015258789,62.13999938964844,61.236900329589844,1819100
2020-11-03,62.93000030517578,63.849998474121094,62.08000183105469,62.709999084472656,61.79861068725586,1545600
2020-11-04,62.68000030517578,63.64500045776367,61.95000076293945,62.29999923706055,61.39457702636719,2042700
2020-11-05,63.31999969482422,63.95000076293945,62.59000015258789,62.630001068115234,61.71977615356445,1495700
2020-11-06,62.970001220703125,63.810001373291016,62.66999816894531,63.58000183105469,62.65597152709961,1145800
2020-11-09,67.0,67.29000091552734,63.43000030517578,63.5,62.57712936401367,2420100
2020-11-10,63.380001068115234,65.91799926757812,63.31999969482422,65.73999786376953,64.7845687866211,2174600
2020-11-11,65.86000061035156,66.33000183105469,64.73999786376953,66.12000274658203,65.1590576171875,1319500
2020-11-12,66.18000030517578,66.45999908447266,65.41999816894531,65.98999786376953,65.03094482421875,1774700
2020-11-13,66.23999786376953,66.73999786376953,65.2300033569336,65.56999969482422,64.61705017089844,1438500
2020-11-16,66.22000122070312,67.63999938964844,65.68000030517578,67.38999938964844,66.41059875488281,2338900
2020-11-17,67.16000366210938,67.94999694824219,66.30500030517578,67.19999694824219,66.22335815429688,1465000
2020-11-18,67.30999755859375,67.9800033569336,66.51000213623047,66.62999725341797,65.6616439819336,2182800
2020-11-19,66.62999725341797,67.19000244140625,65.5999984741211,66.16000366210938,65.39476776123047,1809900
2020-11-20,66.08999633789062,66.73999786376953,66.0,66.31999969482422,65.55290985107422,1811200
2020-11-23,66.63999938964844,67.52999877929688,66.55000305175781,67.25,66.47215270996094,1885500
2020-11-24,68.04000091552734,68.04000091552734,66.87999725341797,67.4000015258789,66.62042236328125,4738800
2020-11-25,67.44000244140625,67.47000122070312,66.41999816894531,67.37999725341797,66.60064697265625,1125400
2020-11-27,67.55000305175781,68.20999908447266,66.9000015258789,67.33999633789062,66.56110382080078,1645000
2020-11-30,66.83999633789062,67.69999694824219,66.37999725341797,66.94000244140625,66.1657485961914,1831000
2020-12-01,67.41999816894531,68.16000366210938,66.7699966430664,66.83000183105469,66.05701446533203,2928100
2020-12-02,66.91999816894531,67.2699966430664,65.55999755859375,65.69000244140625,64.93020629882812,1379600
2020-12-03,65.7699966430664,66.8499984741211,65.36000061035156,65.48999786376953,64.73250579833984,1061900
2020-12-04,65.6500015258789,66.04299926757812,64.87999725341797,65.16000366210938,64.40632629394531,2054300
2020-12-07,64.9800033569336,65.30999755859375,64.01000213623047,64.8499984741211,64.09991455078125,1917600
2020-12-08,64.77999877929688,66.1500015258789,64.68000030517578,66.11000061035156,65.34534454345703,2641500
2020-12-09,65.75,66.20999908447266,65.19000244140625,65.48999786376953,64.73250579833984,1668600
2020-12-10,65.20999908447266,66.13999938964844,63.849998474121094,64.0,63.25975036621094,2056600
2020-12-11,63.33000183105469,63.880001068115234,62.95000076293945,63.72999954223633,62.99287033081055,2023900
2020-12-14,64.48999786376953,64.48999786376953,62.52000045776367,62.779998779296875,62.053855895996094,1377800
2020-12-15,63.11000061035156,65.58999633789062,62.959999084472656,64.7300033569336,63.9813117980957,2041100
2020-12-16,64.93000030517578,65.33000183105469,64.33999633789062,65.23999786376953,64.48540496826172,1760600
2020-12-17,65.75,66.31999969482422,65.5,65.79000091552734,65.02904510498047,1873700
2020-12-18,65.98999786376953,66.19999694824219,64.54000091552734,65.61000061035156,64.85111999511719,4028700
2020-12-21,64.94000244140625,66.4800033569336,64.5999984741211,66.1500015258789,65.38487243652344,2201300
2020-12-22,65.83999633789062,65.98999786376953,65.09500122070312,65.41000366210938,64.6534423828125,1151500
2020-12-23,65.48999786376953,66.23999786376953,65.30000305175781,65.62999725341797,64.87089538574219,972500
2020-12-24,65.44999694824219,65.9800033569336,65.29000091552734,65.79000091552734,65.02904510498047,992100
2020-12-28,66.18000030517578,66.5999984741211,65.54000091552734,66.0,65.23661041259766,786400
2020-12-29,66.30999755859375,66.5999984741211,65.12999725341797,65.69000244140625,64.93020629882812,1008400
2020-12-30,65.79000091552734,66.83000183105469,65.79000091552734,66.72000122070312,65.94829559326172,1082200
2020-12-31,66.86000061035156,67.69000244140625,66.56999969482422,67.55000305175781,66.76868438720703,1238200
2021-01-04,67.55000305175781,68.0199966430664,65.55000305175781,65.58999633789062,64.83135223388672,2569600
2021-01-05,65.81999969482422,66.41999816894531,64.75900268554688,65.0999984741211,64.3470230102539,1366100
2021-01-06,65.81999969482422,67.33000183105469,65.25,66.91000366210938,66.13609313964844,1596000
2021-01-07,67.30000305175781,67.95500183105469,66.84500122070312,67.77999877929688,66.99603271484375,1542500
2021-01-08,67.47000122070312,67.97000122070312,65.8499984741211,66.83000183105469,66.05701446533203,1914000
2021-01-11,66.22000122070312,66.79000091552734,65.80999755859375,66.36000061035156,65.59244537353516,1506200
2021-01-12,66.2699966430664,66.80000305175781,65.06999969482422,65.2300033569336,64.47552490234375,1722000
2021-01-13,65.19000244140625,65.53500366210938,63.849998474121094,63.970001220703125,63.23009490966797,3172600
2021-01-14,64.19999694824219,65.37000274658203,63.79999923706055,64.94000244140625,64.18888092041016,3088300
2021-01-15,64.80999755859375,65.69000244140625,63.5099983215332,65.52999877929688,64.77204895019531,1841100
2021-01-19,66.0,66.44999694824219,64.91999816894531,65.37000274658203,64.61389923095703,2489200
2021-01-20,65.80000305175781,66.5,64.88999938964844,65.19000244140625,64.43598175048828,1737200
2021-01-21,65.23999786376953,65.23999786376953,63.45000076293945,63.52000045776367,62.785301208496094,3945600
2021-01-22,63.52000045776367,65.20999908447266,63.20000076293945,64.87999725341797,64.12957000732422,3546500
2021-01-25,64.0,64.61000061035156,62.0,64.22000122070312,63.477203369140625,4500200
2021-01-26,64.5999984741211,65.08999633789062,62.27000045776367,63.5099983215332,62.775413513183594,2742100
2021-01-27,62.68000030517578,63.0099983215332,61.279998779296875,62.2400016784668,61.520103454589844,3241300
2021-01-28,62.599998474121094,64.81999969482422,62.33000183105469,63.83000183105469,63.091712951660156,3235000
2021-01-29,65.11000061035156,65.98999786376953,63.45000076293945,64.6500015258789,63.90223693847656,10353200
2021-02-01,65.98999786376953,66.01000213623047,63.0,64.55000305175781,63.80339050292969,3731500
2021-02-02,65.05000305175781,66.77999877929688,64.5,64.63999938964844,63.89235305786133,4327800
2021-02-03,64.63999938964844,64.87000274658203,62.95000076293945,64.05000305175781,63.30916976928711,3542100
2021-02-04,63.88999938964844,64.12999725341797,63.0,63.290000915527344,62.557960510253906,2303900
2021-02-05,62.7400016784668,64.19999694824219,62.630001068115234,63.93000030517578,63.19055938720703,3697900
2021-02-08,63.75,64.52999877929688,63.150001525878906,63.72999954223633,62.99287033081055,1787100
2021-02-09,63.540000915527344,64.59300231933594,63.209999084472656,64.36000061035156,63.61558532714844,2819100
2021-02-10,64.94000244140625,65.9000015258789,64.5999984741211,65.30999755859375,64.55459594726562,1934100
2021-02-11,65.04000091552734,65.20600128173828,62.8849983215332,63.43000030517578,62.8889274597168,4298900
2021-02-12,62.88999938964844,64.54000091552734,62.88999938964844,63.93000030517578,63.38466262817383,2021600
2021-02-16,64.30999755859375,64.33999633789062,62.58000183105469,63.189998626708984,62.650970458984375,3228400
2021-02-17,63.310001373291016,63.369998931884766,62.61899948120117,62.689998626708984,62.15523910522461,2178600
2021-02-18,62.459999084472656,63.58000183105469,62.310001373291016,63.060001373291016,62.5220832824707,2258400
2021-02-19,63.31999969482422,63.45500183105469,62.939998626708984,63.040000915527344,62.502254486083984,3852700
2021-02-22,62.849998474121094,63.595001220703125,62.52000045776367,63.22999954223633,62.69062805175781,2560000
2021-02-23,62.84000015258789,63.56999969482422,62.560001373291016,63.22999954223633,62.69062805175781,2571200
2021-02-24,63.09000015258789,64.41000366210938,63.029998779296875,64.3499984741211,63.80107116699219,2257300
2021-02-25,64.27999877929688,64.91000366210938,64.01000213623047,64.45999908447266,63.91014099121094,2431700
2021-02-26,64.88999938964844,64.88999938964844,63.59000015258789,63.709999084472656,63.16653823852539,3278300
2021-03-01,64.12000274658203,65.75,64.06999969482422,64.93000030517578,64.37613677978516,1896000
2021-03-02,64.7300033569336,65.84500122070312,64.33000183105469,65.41000366210938,64.85204315185547,2657500
2021-03-03,65.51000213623047,67.6500015258789,65.06999969482422,67.0,66.428466796875,3210800
2021-03-04,66.83000183105469,66.9000015258789,63.34000015258789,63.95000076293945,63.40449142456055,3634400
2021-03-05,64.5199966430664,65.11000061035156,62.7599983215332,64.87000274658203,64.31664276123047,2168000
2021-03-08,64.97000122070312,66.33000183105469,64.58999633789062,65.22000122070312,64.66365814208984,1636700
2021-03-09,65.69000244140625,66.6500015258789,64.91999816894531,64.93000030517578,64.37613677978516,2547300
2021-03-10,64.66999816894531,66.49500274658203,64.61000061035156,66.25,65.68487548828125,1814900
2021-03-11,66.0999984741211,67.63999938964844,65.88999938964844,67.30000305175781,66.72592163085938,2214700
2021-03-12,67.6500015258789,67.6500015258789,65.98999786376953,66.0,65.43699645996094,1938200
2021-03-15,65.94000244140625,66.63999938964844,65.51499938964844,66.61000061035156,66.04180145263672,1495700
2021-03-16,67.12000274658203,67.97000122070312,66.58000183105469,67.69999694824219,67.12249755859375,2371800
2021-03-17,67.98999786376953,68.6500015258789,67.36000061035156,68.58000183105469,67.99500274658203,1729500
2021-03-18,68.1500015258789,68.63999938964844,67.45999908447266,68.1500015258789,67.56866455078125,2752800
2021-03-19,67.88999938964844,67.88999938964844,66.5199966430664,66.86000061035156,66.28966522216797,3149000
2021-03-22,66.80999755859375,66.94000244140625,65.63999938964844,66.81999969482422,66.25000762939453,1391500
2021-03-23,66.41999816894531,67.70999908447266,66.19999694824219,66.95999908447266,66.3888168334961,1364500
2021-03-24,66.87999725341797,67.95999908447266,66.87999725341797,67.16999816894531,66.5970230102539,1378000
2021-03-25,67.41000366210938,68.13999938964844,66.76000213623047,67.86000061035156,67.28113555908203,1738900
2021-03-26,68.16000366210938,69.37999725341797,67.62000274658203,69.04000091552734,68.4510726928711,1989400
2021-03-29,69.83000183105469,70.66999816894531,69.5,69.91000366210938,69.31365203857422,2038300
2021-03-30,70.06999969482422,70.48999786376953,69.41999816894531,69.73999786376953,69.14510345458984,2604800
2021-03-31,70.0199966430664,70.0199966430664,68.2699966430664,68.44999694824219,67.86610412597656,3783100
2021-04-01,68.88999938964844,69.63999938964844,68.31999969482422,69.26000213623047,68.66920471191406,1579200
2021-04-05,69.08000183105469,69.69999694824219,68.91999816894531,69.2300033569336,68.63945770263672,1126600
2021-04-06,69.5,70.46499633789062,68.88999938964844,69.72000122070312,69.12527465820312,1972800
2021-04-07,69.86000061035156,70.2699966430664,69.41000366210938,69.62999725341797,69.0360336303711,7225700
2021-04-08,69.48999786376953,69.6449966430664,68.91999816894531,69.41000366210938,68.81792449951172,1881700
2021-04-09,69.68000030517578,70.94999694824219,69.44999694824219,70.75,70.14649200439453,3557700
2021-04-12,70.62000274658203,71.1050033569336,70.31999969482422,70.6500015258789,70.04733276367188,1986000
2021-04-13,70.44999694824219,71.23500061035156,70.19200134277344,71.12000274658203,70.5133285522461,1513400
2021-04-14,71.0,71.07499694824219,70.05999755859375,70.4000015258789,69.79947662353516,3099700
2021-04-15,70.63999938964844,71.23999786376953,70.11000061035156,70.97000122070312,70.36460876464844,1495600
2021-04-16,71.41000366210938,71.41000366210938,69.8499984741211,70.58000183105469,69.97793579101562,2548500
2021-04-19,70.70999908447266,71.38500213623047,70.3499984741211,71.02999877929688,70.4240951538086,2641300
2021-04-20,71.63999938964844,71.69000244140625,70.33000183105469,70.47000122070312,69.86886596679688,3682300
2021-04-21,70.44999694824219,71.08000183105469,69.83000183105469,71.04000091552734,70.43400573730469,3080300
2021-04-22,71.2300033569336,71.75,70.61000061035156,70.94999694824219,70.34477233886719,2415600
2021-04-23,71.06999969482422,71.9800033569336,70.73999786376953,71.27999877929688,70.67195892333984,2574700
2021-04-26,76.44000244140625,76.87999725341797,74.55000305175781,76.2699966430664,75.61939239501953,6077800
2021-04-27,76.5,79.26000213623047,76.12000274658203,79.0,78.32611083984375,6143800
2021-04-28,79.18000030517578,79.5,77.98999786376953,78.0,77.33464050292969,3492300
2021-04-29,78.0199966430664,79.12000274658203,78.0199966430664,78.69000244140625,78.01876068115234,2492200
2021-04-30,78.25,78.66999816894531,77.55000305175781,77.87000274658203,77.20574951171875,3659500
2021-05-03,78.48999786376953,79.0999984741211,77.91000366210938,78.4000015258789,77.7312240600586,2739900
2021-05-04,78.37999725341797,79.55999755859375,78.37999725341797,78.72000122070312,78.04850006103516,3402100
2021-05-05,78.88999938964844,79.23999786376953,77.76000213623047,78.05999755859375,77.39412689208984,2075500
2021-05-06,78.43000030517578,78.87899780273438,77.69999694824219,78.36000061035156,77.69157409667969,2983500
2021-05-07,78.08000183105469,78.94999694824219,77.91000366210938,78.19000244140625,77.52302551269531,2780700
2021-05-10,78.66999816894531,79.0999984741211,78.02999877929688,78.25,77.58250427246094,4867400
2021-05-11,77.79000091552734,78.11000061035156,76.8499984741211,77.62000274658203,76.9578857421875,2939200
2021-05-12,77.76000213623047,77.95999908447266,76.11000061035156,76.12999725341797,75.4805908203125,2392700
2021-05-13,75.98999786376953,77.5250015258789,75.81999969482422,77.1500015258789,76.49188995361328,2658300
2021-05-14,77.6500015258789,79.44000244140625,77.41000366210938,78.87999725341797,78.20712280273438,3255300
2021-05-17,78.7300033569336,79.18000030517578,78.0999984741211,79.01000213623047,78.33602905273438,2234000
2021-05-18,79.55000305175781,79.69000244140625,78.56999969482422,78.5999984741211,77.92951965332031,2941000
2021-05-19,77.94000244140625,78.0,77.02999877929688,77.47000122070312,76.80916595458984,5465700
2021-05-20,77.12000274658203,77.86000061035156,76.86000061035156,77.36000061035156,76.9384536743164,6751500
2021-05-21,77.62000274658203,78.30000305175781,77.27999877929688,77.56999969482422,77.14730834960938,2245000
2021-05-24,77.5999984741211,78.33000183105469,77.20999908447266,78.12999725341797,77.70425415039062,1547500
2021-05-25,78.27999877929688,78.61000061035156,77.66000366210938,77.69000244140625,77.26665496826172,2288600
2021-05-26,77.7699966430664,78.2300033569336,77.55000305175781,77.7699966430664,77.34620666503906,1890100
2021-05-27,78.1500015258789,79.08999633789062,77.69000244140625,78.70999908447266,78.28109741210938,2818900
2021-05-28,78.4800033569336,78.70999908447266,77.83000183105469,78.33000183105469,77.90316772460938,1915000
2021-06-01,79.16999816894531,79.83000183105469,78.2750015258789,78.41000366210938,77.98273468017578,2207600
2021-06-02,78.41999816894531,78.76000213623047,77.7699966430664,78.2699966430664,77.84349060058594,1898600
2021-06-03,78.25,79.43000030517578,77.66999816894531,79.13999938964844,78.70875549316406,1949900
2021-06-04,79.25,79.91999816894531,79.22000122070312,79.87000274658203,79.43477630615234,1644000
2021-06-07,80.4000015258789,80.80500030517578,79.47000122070312,79.61000061035156,79.17619323730469,1723600
2021-06-08,79.76000213623047,80.94999694824219,79.375,80.8499984741211,80.40943145751953,2647600
2021-06-09,80.79000091552734,81.18000030517578,80.33000183105469,80.75,80.30998229980469,1947300
2021-06-10,81.05000305175781,81.55999755859375,79.79000091552734,80.41999816894531,79.98177337646484,1753200
2021-06-11,80.8499984741211,80.98999786376953,79.69999694824219,80.54000091552734,80.10111999511719,1527800
2021-06-14,80.56999969482422,80.80000305175781,80.12999725341797,80.80000305175781,80.35971069335938,1232700
2021-06-15,80.97000122070312,81.2699966430664,80.4229965209961,80.98999786376953,80.54866790771484,1341500
2021-06-16,81.01000213623047,81.30999755859375,80.29000091552734,80.62999725341797,80.19062805175781,2578100
2021-06-17,80.91999816894531,81.19000244140625,79.44499969482422,80.47000122070312,80.03150939941406,3734700
2021-06-18,79.76000213623047,80.16999816894531,78.92500305175781,79.5,79.06678771972656,4490800
2021-06-21,80.08999633789062,81.0999984741211,79.66999816894531,81.04000091552734,80.59839630126953,2582700
2021-06-22,81.04000091552734,81.80999755859375,80.75,81.37000274658203,80.92660522460938,1757800
2021-06-23,81.63999938964844,81.66000366210938,80.73999786376953,80.81999969482422,80.37959289550781,1276400
2021-06-24,80.88999938964844,81.69999694824219,80.69000244140625,81.37000274658203,80.92660522460938,1679100
2021-06-25,81.51000213623047,81.91000366210938,81.27999877929688,81.6500015258789,81.205078125,2532100
2021-06-28,81.5999984741211,81.75,80.73999786376953,81.66000366210938,81.21501922607422,1940000
2021-06-29,81.69000244140625,82.47000122070312,81.58000183105469,82.08000183105469,81.63273620605469,1844000
2021-06-30,81.8499984741211,82.41000366210938,81.2300033569336,81.7699966430664,81.32441711425781,1981700
2021-07-01,82.19000244140625,82.38999938964844,81.69999694824219,82.08000183105469,81.63273620605469,1576100
2021-07-02,82.19000244140625,82.94000244140625,81.8499984741211,82.66000366210938,82.2095718383789,1113100
2021-07-06,82.2699966430664,82.56999969482422,81.69999694824219,82.25,81.80180358886719,1570300
2021-07-07,82.86000061035156,84.6500015258789,82.31999969482422,84.08000183105469,83.62183380126953,1645300
2021-07-08,82.91999816894531,83.93000030517578,82.45999908447266,83.08999633789062,82.63722229003906,1478100
2021-07-09,83.83999633789062,84.01000213623047,83.2300033569336,83.81999969482422,83.36324310302734,1073300
2021-07-12,83.47000122070312,83.88999938964844,83.23999786376953,83.81999969482422,83.36324310302734,1506700
2021-07-13,84.01000213623047,84.38999938964844,83.30000305175781,83.52999877929688,83.0748291015625,1683000
2021-07-14,83.4000015258789,84.98200225830078,83.4000015258789,84.77999877929688,84.3180160522461,1772100
2021-07-15,84.5,85.41999816894531,84.5,85.2300033569336,84.76557159423828,1769100
2021-07-16,85.06999969482422,85.55000305175781,84.87000274658203,84.91999816894531,84.4572525024414,1654800
2021-07-19,84.30999755859375,84.41000366210938,83.0199966430664,84.05999755859375,83.60193634033203,2534100
2021-07-20,84.44999694824219,86.29000091552734,84.13999938964844,86.0999984741211,85.63082122802734,1839200
2021-07-21,86.25,86.91000366210938,86.14800262451172,86.80999755859375,86.33695220947266,1447700
2021-07-22,87.0,87.6500015258789,86.62000274658203,87.33000183105469,86.8541259765625,2123200
2021-07-23,88.08000183105469,88.81800079345703,87.6500015258789,88.5199966430664,88.03763580322266,1648700
2021-07-26,89.94000244140625,90.19999694824219,86.8499984741211,89.05999755859375,88.57469177246094,3098600
2021-07-27,89.0250015258789,89.15599822998047,87.5199966430664,88.22000122070312,87.73927307128906,1701900
2021-07-28,88.0199966430664,88.44000244140625,87.2699966430664,87.93000030517578,87.45085144042969,1670200
2021-07-29,88.3499984741211,88.94000244140625,87.87000274658203,88.87000274658203,88.38573455810547,2009900
2021-07-30,88.83999633789062,89.79000091552734,88.69000244140625,89.55000305175781,89.06202697753906,1545200
2021-08-02,89.68000030517578,90.66999816894531,89.68000030517578,89.93000030517578,89.43995666503906,1441000
2021-08-03,90.11000061035156,91.81999969482422,90.0999984741211,91.27999877929688,90.78260040283203,1683700
2021-08-04,91.0,91.66999816894531,90.56999969482422,90.80000305175781,90.30521392822266,1214800
2021-08-05,91.1500015258789,91.41000366210938,90.02999877929688,90.7300033569336,90.235595703125,1547000
2021-08-06,91.02999877929688,91.31999969482422,89.95999908447266,90.13999938964844,89.64881134033203,1938600
2021-08-09,89.81999969482422,90.05999755859375,88.94000244140625,89.7300033569336,89.24105072021484,1867200
2021-08-10,89.88999938964844,90.55999755859375,89.38999938964844,89.87000274658203,89.38027954101562,1269500
2021-08-11,89.91000366210938,90.54000091552734,89.80999755859375,90.43000030517578,89.93722534179688,1539600
2021-08-12,90.43000030517578,90.43000030517578,89.55999755859375,90.19999694824219,89.70848083496094,1344100
2021-08-13,90.26000213623047,91.02999877929688,90.0999984741211,90.66000366210938,90.16598510742188,2823400
2021-08-16,90.75,92.0999984741211,90.45999908447266,91.9000015258789,91.39922332763672,2660100
2021-08-17,91.43000030517578,91.75,90.16999816894531,90.73999786376953,90.24553680419922,1821700
2021-08-18,90.47000122070312,91.72000122070312,90.30000305175781,90.5,90.00685119628906,2377400
2021-08-19,89.56999969482422,90.88999938964844,89.30999755859375,90.19999694824219,89.94701385498047,1343500
2021-08-20,89.83000183105469,90.41000366210938,89.47000122070312,90.0199966430664,89.76751708984375,3226900
2021-08-23,90.54000091552734,90.98999786376953,89.86000061035156,89.91999816894531,89.66780090332031,2037500
2021-08-24,89.86000061035156,90.76000213623047,89.65499877929688,90.37000274658203,90.11653900146484,2585500
2021-08-25,90.7699966430664,91.47000122070312,90.62000274658203,91.12999725341797,90.87440490722656,2034500
2021-08-26,90.91999816894531,92.0,90.91000366210938,91.80999755859375,91.55249786376953,1527800
2021-08-27,92.11000061035156,92.67900085449219,91.76000213623047,92.01000213623047,91.75194549560547,1195500
2021-08-30,92.01000213623047,92.83999633789062,91.7750015258789,92.37000274658203,92.11093139648438,867900
2021-08-31,92.37000274658203,92.6449966430664,91.86000061035156,92.22000122070312,91.96134948730469,2124700
2021-09-01,92.19000244140625,92.19999694824219,90.95500183105469,91.5,91.24337005615234,1711600
2021-09-02,91.9000015258789,92.45999908447266,91.6500015258789,92.05999755859375,91.80179595947266,1547000
2021-09-03,91.88999938964844,92.45500183105469,91.58000183105469,91.81999969482422,91.56246948242188,1313400
2021-09-07,91.56999969482422,91.56999969482422,89.26000213623047,89.37999725341797,89.12931060791016,2056300
2021-09-08,89.12999725341797,91.05999755859375,89.04199981689453,90.72000122070312,90.46556091308594,2312400
2021-09-09,90.83999633789062,91.26000213623047,90.12000274658203,90.4800033569336,90.22623443603516,1610300
2021-09-10,91.02999877929688,91.23999786376953,90.19999694824219,90.55000305175781,90.29603576660156,1494900
2021-09-13,91.33000183105469,91.70999908447266,89.40499877929688,89.94999694824219,89.69771575927734,2013200
2021-09-14,90.20999908447266,90.83000183105469,89.26499938964844,90.36000061035156,90.1065673828125,2113700
2021-09-15,90.58000183105469,90.58000183105469,89.45999908447266,90.3499984741211,90.09659576416016,2868600
2021-09-16,90.3499984741211,90.3499984741211,87.625,88.19999694824219,87.95262145996094,3171200
2021-09-17,87.26000213623047,87.44999694824219,84.88999938964844,85.0199966430664,84.78153991699219,11037500
2021-09-20,84.0,84.4000015258789,82.2699966430664,83.18000030517578,82.94670867919922,4458100
2021-09-21,83.31999969482422,84.12000274658203,81.93000030517578,82.0,81.77001190185547,4208800
2021-09-22,83.86000061035156,85.55000305175781,83.12000274658203,84.29000091552734,84.05359649658203,3488600
2021-09-23,84.52999877929688,86.80999755859375,84.02999877929688,85.73999786376953,85.49952697753906,4250200
2021-09-24,85.41999816894531,86.1449966430664,84.55999755859375,84.86000061035156,84.62199401855469,1874200
2021-09-27,84.55000305175781,85.13500213623047,84.05000305175781,84.2300033569336,83.99376678466797,1614400
2021-09-28,83.56999969482422,84.15599822998047,82.72000122070312,83.70999908447266,83.4752197265625,2440600
2021-09-29,83.9000015258789,84.38999938964844,83.11000061035156,83.31999969482422,83.08631134033203,1784600
2021-09-30,83.87999725341797,84.08000183105469,82.2699966430664,82.27999877929688,82.04922485351562,2354800
2021-10-01,82.66000366210938,83.0,81.05000305175781,82.5,82.26861572265625,2530400
2021-10-04,82.11000061035156,83.125,81.58000183105469,81.91000366210938,81.68026733398438,2474600
2021-10-05,82.27999877929688,83.74500274658203,81.8499984741211,83.36000061035156,83.1261978149414,2080900
2021-10-06,82.79000091552734,83.5,81.20999908447266,82.87000274658203,82.63758087158203,1916800
2021-10-07,83.94000244140625,85.11000061035156,83.77999877929688,84.37999725341797,84.1433334350586,2487900
2021-10-08,83.91000366210938,84.38500213623047,82.6500015258789,83.44999694824219,83.2159423828125,1942600
2021-10-11,83.2300033569336,83.5,81.55999755859375,81.62000274658203,81.39108276367188,2134100
2021-10-12,81.80999755859375,82.18499755859375,81.27999877929688,81.94000244140625,81.7101821899414,2368900
2021-10-13,82.23999786376953,82.29000091552734,81.08000183105469,81.27999877929688,81.05203247070312,1519300
2021-10-14,81.95999908447266,83.48999786376953,81.94999694824219,83.41000366210938,83.17606353759766,2166500
2021-10-15,83.91999816894531,84.69000244140625,83.48999786376953,84.0999984741211,83.86412048339844,1681400
2021-10-18,83.66000366210938,83.86900329589844,82.9729995727539,83.31999969482422,83.08631134033203,1452300
2021-10-19,84.0,84.73999786376953,83.7699966430664,84.41999816894531,84.1832275390625,1388000
2021-10-20,84.62999725341797,86.45999908447266,84.2300033569336,85.45999908447266,85.22030639648438,2339900
2021-10-21,84.18000030517578,85.38999938964844,83.48999786376953,85.3499984741211,85.1106185913086,1917700
2021-10-22,85.86000061035156,86.70999908447266,85.41000366210938,85.62999725341797,85.38983154296875,2678500
2021-10-25,81.08999633789062,83.94999694824219,81.08999633789062,81.86000061035156,81.63040924072266,3623700
2021-10-26,82.33499908447266,82.5999984741211,79.76000213623047,80.2699966430664,80.04486083984375,3657600
2021-10-27,80.66999816894531,80.83000183105469,79.48999786376953,79.72000122070312,79.49641418457031,2896600
2021-10-28,79.5999984741211,80.16000366210938,78.5999984741211,79.91999816894531,79.69584655761719,2435300
2021-10-29,79.55999755859375,81.4800033569336,79.54000091552734,80.30999755859375,80.08475494384766,2870500
2021-11-01,80.45999908447266,81.16000366210938,80.12999725341797,80.91999816894531,80.69303894042969,1846100
2021-11-02,81.33000183105469,81.44999694824219,80.1500015258789,81.11000061035156,80.88251495361328,1465500
2021-11-03,81.27999877929688,81.81999969482422,79.61499786376953,80.61000061035156,80.3839111328125,2306700
2021-11-04,80.94000244140625,81.86000061035156,80.79000091552734,81.83999633789062,81.61045837402344,1943200
2021-11-05,82.12999725341797,82.70999908447266,81.55999755859375,81.70999908447266,81.48082733154297,1500400
2021-11-08,82.11000061035156,82.38899993896484,81.39299774169922,82.23999786376953,82.00933837890625,2422400
2021-11-09,82.4000015258789,83.66999816894531,82.06999969482422,83.54000091552734,83.30569458007812,3078900
2021-11-10,83.94999694824219,84.44999694824219,83.19000244140625,83.36000061035156,83.1261978149414,2986300
2021-11-11,83.44999694824219,83.69999694824219,82.7699966430664,83.4000015258789,83.16609191894531,1743500
2021-11-12,83.94000244140625,85.6500015258789,83.30999755859375,85.62999725341797,85.38983154296875,1737600
2021-11-15,85.5,85.58999633789062,83.93699645996094,84.16000366210938,83.92395782470703,1319100
2021-11-16,84.55999755859375,84.98999786376953,84.22000122070312,84.5199966430664,84.28294372558594,1532800
2021-11-17,84.36000061035156,86.04499816894531,84.09500122070312,85.56999969482422,85.33000183105469,2657800
2021-11-18,84.79000091552734,86.41999816894531,84.68000030517578,86.2300033569336,86.2300033569336,2586400
2021-11-19,86.44000244140625,87.83000183105469,86.06999969482422,86.26000213623047,86.26000213623047,2901700
2021-11-22,86.25,86.38999938964844,83.87000274658203,84.19999694824219,84.19999694824219,1770400
2021-11-23,84.0,84.375,83.5199966430664,83.80999755859375,83.80999755859375,1683000
2021-11-24,83.6500015258789,84.55000305175781,82.87000274658203,84.45999908447266,84.45999908447266,1024700
2021-11-26,82.93000030517578,84.2300033569336,82.5,83.19000244140625,83.19000244140625,1170100
2021-11-29,84.11000061035156,84.33999633789062,82.98999786376953,83.58000183105469,83.58000183105469,1934300
2021-11-30,83.08000183105469,83.58000183105469,80.1500015258789,80.4000015258789,80.4000015258789,2602300
2021-12-01,81.69999694824219,83.33999633789062,80.41999816894531,80.44999694824219,80.44999694824219,2247400
2021-12-02,80.86000061035156,83.06900024414062,80.8550033569336,82.8499984741211,82.8499984741211,2224700
2021-12-03,83.3499984741211,83.5999984741211,81.91999816894531,82.80000305175781,82.80000305175781,2236400