Volt/voltron/data/PEG.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,52.9900016784668,53.43000030517578,52.09000015258789,52.27000045776367,50.04897689819336,1694100
2020-07-27,52.16999816894531,52.31999969482422,51.0099983215332,51.9900016784668,49.7808723449707,1704000
2020-07-28,51.849998474121094,52.650001525878906,51.849998474121094,52.40999984741211,50.18302536010742,1553700
2020-07-29,52.54999923706055,52.66999816894531,51.849998474121094,52.59000015258789,50.35537338256836,2133600
2020-07-30,51.970001220703125,52.54999923706055,51.560001373291016,52.38999938964844,50.163875579833984,1394200
2020-07-31,51.970001220703125,56.130001068115234,51.970001220703125,55.939998626708984,53.56303024291992,4457800
2020-08-03,55.5,55.68000030517578,53.959999084472656,54.470001220703125,52.15549087524414,2912900
2020-08-04,54.56999969482422,56.209999084472656,54.349998474121094,55.650001525878906,53.28535461425781,2686000
2020-08-05,55.93000030517578,55.93000030517578,54.400001525878906,54.58000183105469,52.26081848144531,1944200
2020-08-06,53.63999938964844,54.70000076293945,53.36000061035156,54.630001068115234,52.30869674682617,1777500
2020-08-07,54.13999938964844,55.939998626708984,54.13999938964844,55.650001525878906,53.28535461425781,1801200
2020-08-10,55.77000045776367,56.130001068115234,55.2400016784668,55.349998474121094,52.99810028076172,1511900
2020-08-11,55.77000045776367,56.22999954223633,54.41999816894531,54.470001220703125,52.15549087524414,1531000
2020-08-12,54.709999084472656,55.86000061035156,54.52000045776367,55.529998779296875,53.17045211791992,1987400
2020-08-13,55.130001068115234,55.65999984741211,54.689998626708984,55.459999084472656,53.10342788696289,1439200
2020-08-14,55.380001068115234,55.63999938964844,54.790000915527344,55.16999816894531,52.825748443603516,1016900
2020-08-17,55.040000915527344,55.15999984741211,54.43000030517578,54.720001220703125,52.394874572753906,1419500
2020-08-18,54.65999984741211,54.97999954223633,53.970001220703125,54.529998779296875,52.21294403076172,2050800
2020-08-19,54.7400016784668,54.7599983215332,54.13999938964844,54.34000015258789,52.03102111816406,1197800
2020-08-20,53.93000030517578,54.2400016784668,53.599998474121094,53.849998474121094,51.56184005737305,1121300
2020-08-21,54.060001373291016,54.060001373291016,52.810001373291016,53.279998779296875,51.016056060791016,2082200
2020-08-24,53.470001220703125,53.91999816894531,52.970001220703125,53.900001525878906,51.60971450805664,1390500
2020-08-25,54.040000915527344,54.04999923706055,53.04999923706055,53.599998474121094,51.32246017456055,1280100
2020-08-26,53.04999923706055,53.08000183105469,52.130001068115234,52.45000076293945,50.22132873535156,1475500
2020-08-27,52.77000045776367,53.0,51.90999984741211,52.290000915527344,50.06812286376953,2205300
2020-08-28,52.310001373291016,52.36000061035156,51.560001373291016,52.15999984741211,49.94365310668945,2792600
2020-08-31,52.20000076293945,52.5,51.90999984741211,52.2400016784668,50.0202522277832,1916500
2020-09-01,51.81999969482422,51.81999969482422,50.75,51.0,48.83293533325195,1463200
2020-09-02,50.93000030517578,53.099998474121094,50.689998626708984,52.91999816894531,50.671356201171875,2202000
2020-09-03,53.27000045776367,53.72999954223633,51.540000915527344,52.029998779296875,49.81916809082031,1680800
2020-09-04,52.16999816894531,52.630001068115234,51.36000061035156,52.52000045776367,50.288352966308594,2271900
2020-09-08,52.119998931884766,52.220001220703125,51.119998931884766,52.0,50.25935745239258,2656000
2020-09-09,52.290000915527344,54.09000015258789,52.189998626708984,53.43000030517578,51.64148712158203,3619000
2020-09-10,52.970001220703125,53.369998931884766,52.279998779296875,52.29999923706055,50.549312591552734,2377100
2020-09-11,52.36000061035156,52.58000183105469,51.5,52.38999938964844,50.63629913330078,1606100
2020-09-14,52.599998474121094,52.77000045776367,52.15999984741211,52.47999954223633,50.72328567504883,1422300
2020-09-15,52.689998626708984,52.689998626708984,51.47999954223633,51.650001525878906,49.92107391357422,1762500
2020-09-16,51.689998626708984,53.16999816894531,51.459999084472656,53.0,51.22588348388672,2213800
2020-09-17,52.5099983215332,53.11000061035156,51.90999984741211,52.2400016784668,50.49132537841797,1931500
2020-09-18,52.0,52.47999954223633,51.040000915527344,51.33000183105469,49.61178207397461,3654300
2020-09-21,50.849998474121094,51.54999923706055,50.31999969482422,51.16999816894531,49.45713806152344,1681300
2020-09-22,51.869998931884766,52.7400016784668,51.540000915527344,52.470001220703125,50.713626861572266,2112200
2020-09-23,52.52000045776367,52.75,51.83000183105469,51.91999816894531,50.18203353881836,1890500
2020-09-24,51.86000061035156,53.939998626708984,51.65999984741211,53.470001220703125,51.68014907836914,3414700
2020-09-25,53.060001373291016,54.349998474121094,52.790000915527344,54.130001068115234,52.318058013916016,2392700
2020-09-28,54.56999969482422,55.16999816894531,54.290000915527344,54.349998474121094,52.53068923950195,1622100
2020-09-29,54.599998474121094,55.349998474121094,54.349998474121094,54.79999923706055,52.96562576293945,1802400
2020-09-30,55.18000030517578,55.400001525878906,54.529998779296875,54.90999984741211,53.07194900512695,2886800
2020-10-01,54.959999084472656,55.369998931884766,54.470001220703125,55.06999969482422,53.22658920288086,2277700
2020-10-02,54.59000015258789,56.40999984741211,54.18000030517578,55.95000076293945,54.0771369934082,3631400
2020-10-05,56.04999923706055,56.900001525878906,55.560001373291016,56.31999969482422,54.434749603271484,1907900
2020-10-06,56.38999938964844,56.95000076293945,55.560001373291016,55.900001525878906,54.02880859375,2456000
2020-10-07,56.380001068115234,57.34000015258789,56.380001068115234,57.029998779296875,55.1209831237793,2112200
2020-10-08,57.130001068115234,58.4900016784668,57.119998931884766,58.400001525878906,56.44512176513672,1463500
2020-10-09,58.63999938964844,58.689998626708984,57.349998474121094,57.560001373291016,55.633243560791016,2202700
2020-10-12,57.52000045776367,58.040000915527344,57.2400016784668,57.7599983215332,55.826541900634766,1943700
2020-10-13,57.279998779296875,57.959999084472656,56.79999923706055,57.91999816894531,55.98118591308594,2469800
2020-10-14,57.91999816894531,58.66999816894531,57.849998474121094,58.02000045776367,56.07784652709961,1386400
2020-10-15,57.5,58.880001068115234,57.40999984741211,58.45000076293945,56.49345016479492,1445100
2020-10-16,58.68000030517578,59.83000183105469,58.2599983215332,59.5,57.508304595947266,2545400
2020-10-19,59.540000915527344,59.86000061035156,59.04999923706055,59.5,57.508304595947266,1946800
2020-10-20,59.779998779296875,60.08000183105469,59.4900016784668,59.88999938964844,57.885250091552734,1519800
2020-10-21,59.779998779296875,60.16999816894531,59.470001220703125,59.52000045776367,57.52762985229492,2199300
2020-10-22,59.66999816894531,60.88999938964844,59.13999938964844,60.869998931884766,58.83243942260742,1571400
2020-10-23,60.939998626708984,61.060001373291016,60.439998626708984,60.91999816894531,58.880767822265625,1845300
2020-10-26,60.45000076293945,60.9900016784668,59.97999954223633,60.97999954223633,58.938758850097656,1840200
2020-10-27,60.959999084472656,61.88999938964844,60.77000045776367,61.0,58.95808792114258,1789900
2020-10-28,60.22999954223633,60.709999084472656,58.5099983215332,58.68000030517578,56.715755462646484,2509500
2020-10-29,58.5099983215332,60.29999923706055,58.15999984741211,59.720001220703125,57.72093963623047,2627700
2020-10-30,59.16999816894531,59.720001220703125,57.43000030517578,58.150001525878906,56.2034912109375,3240600
2020-11-02,58.88999938964844,59.18000030517578,58.0,58.4900016784668,56.5321159362793,3326100
2020-11-03,59.4900016784668,60.02000045776367,58.880001068115234,59.31999969482422,57.334327697753906,1702300
2020-11-04,59.439998626708984,60.15999984741211,58.25,58.400001525878906,56.44512176513672,1898400
2020-11-05,58.880001068115234,59.63999938964844,58.29999923706055,58.790000915527344,56.82207107543945,1721800
2020-11-06,58.599998474121094,59.13999938964844,58.38999938964844,58.41999816894531,56.46445083618164,1502700
2020-11-09,61.040000915527344,62.150001525878906,60.29999923706055,60.380001068115234,58.35884475708008,2495700
2020-11-10,60.40999984741211,60.7400016784668,59.86000061035156,60.72999954223633,58.69712829589844,1931500
2020-11-11,61.119998931884766,61.2400016784668,60.130001068115234,60.880001068115234,58.84210968017578,1655800
2020-11-12,60.119998931884766,60.27000045776367,58.779998779296875,59.18000030517578,57.199012756347656,1859900
2020-11-13,59.56999969482422,59.93000030517578,59.150001525878906,59.380001068115234,57.39231491088867,3022200
2020-11-16,60.43000030517578,60.5099983215332,59.2599983215332,59.52000045776367,57.52762985229492,4382900
2020-11-17,59.310001373291016,59.45000076293945,58.939998626708984,59.04999923706055,57.073360443115234,3758800
2020-11-18,59.380001068115234,59.380001068115234,57.7599983215332,57.81999969482422,55.88453674316406,2652000
2020-11-19,57.81999969482422,57.81999969482422,56.84000015258789,57.619998931884766,55.69123077392578,2496900
2020-11-20,57.79999923706055,58.43000030517578,57.349998474121094,58.209999084472656,56.261478424072266,5497100
2020-11-23,58.5099983215332,58.900001525878906,58.0,58.41999816894531,56.46445083618164,2038400
2020-11-24,58.66999816894531,59.900001525878906,58.45000076293945,59.68000030517578,57.682273864746094,2299100
2020-11-25,59.66999816894531,60.0,59.40999984741211,59.970001220703125,57.96257019042969,1982500
2020-11-27,59.810001373291016,59.970001220703125,58.849998474121094,59.349998474121094,57.363319396972656,898700
2020-11-30,59.08000183105469,59.08000183105469,58.18000030517578,58.279998779296875,56.32913589477539,3996400
2020-12-01,58.88999938964844,59.2599983215332,57.34000015258789,57.5099983215332,55.58491516113281,2521500
2020-12-02,57.34000015258789,58.040000915527344,57.0099983215332,57.70000076293945,55.7685546875,3046900
2020-12-03,57.400001525878906,57.88999938964844,56.849998474121094,57.630001068115234,55.700897216796875,2688100
2020-12-04,57.58000183105469,57.939998626708984,57.290000915527344,57.630001068115234,55.700897216796875,3045000
2020-12-07,57.380001068115234,57.970001220703125,57.18000030517578,57.529998779296875,55.604248046875,2085500
2020-12-08,57.2400016784668,57.400001525878906,56.66999816894531,57.22999954223633,55.31428909301758,2509500
2020-12-09,56.939998626708984,57.25,56.470001220703125,56.88999938964844,55.46051788330078,1597100
2020-12-10,56.70000076293945,57.06999969482422,55.81999969482422,56.599998474121094,55.17780685424805,1697100
2020-12-11,56.209999084472656,56.779998779296875,56.119998931884766,56.47999954223633,55.060821533203125,1626100
2020-12-14,56.869998931884766,57.369998931884766,56.22999954223633,56.43000030517578,55.01207733154297,2589600
2020-12-15,56.779998779296875,57.93000030517578,56.380001068115234,57.810001373291016,56.35740661621094,1990900
2020-12-16,57.630001068115234,58.18000030517578,57.060001373291016,57.150001525878906,55.7139892578125,2054000
2020-12-17,57.529998779296875,57.959999084472656,57.16999816894531,57.189998626708984,55.75298309326172,2246900
2020-12-18,57.16999816894531,57.400001525878906,56.400001525878906,56.81999969482422,55.39228057861328,4616500
2020-12-21,56.27000045776367,56.90999984741211,55.90999984741211,56.470001220703125,55.05107498168945,3160300
2020-12-22,56.459999084472656,56.689998626708984,56.150001525878906,56.38999938964844,54.973079681396484,2009200
2020-12-23,56.79999923706055,57.33000183105469,56.529998779296875,56.529998779296875,55.10956573486328,1527700
2020-12-24,56.540000915527344,57.189998626708984,56.5099983215332,57.150001525878906,55.7139892578125,773000
2020-12-28,57.63999938964844,57.70000076293945,57.189998626708984,57.31999969482422,55.87971496582031,1038700
2020-12-29,57.41999816894531,57.900001525878906,56.900001525878906,57.08000183105469,55.645748138427734,1946300
2020-12-30,56.959999084472656,57.66999816894531,56.959999084472656,57.36000061035156,55.9187126159668,1188100
2020-12-31,57.279998779296875,58.34000015258789,57.189998626708984,58.29999923706055,56.83509063720703,1860400
2021-01-04,58.13999938964844,58.90999984741211,55.540000915527344,55.72999954223633,54.32966613769531,3856800
2021-01-05,55.709999084472656,56.04999923706055,54.959999084472656,55.7400016784668,54.339420318603516,2882500
2021-01-06,56.2400016784668,57.04999923706055,55.86000061035156,56.90999984741211,55.480018615722656,2320500
2021-01-07,56.79999923706055,57.02000045776367,55.779998779296875,56.099998474121094,54.69036865234375,2791700
2021-01-08,56.189998626708984,57.4900016784668,56.119998931884766,57.310001373291016,55.86996841430664,2925800
2021-01-11,57.040000915527344,57.459999084472656,56.61000061035156,56.97999954223633,55.54825973510742,2500900
2021-01-12,56.95000076293945,57.540000915527344,56.33000183105469,57.349998474121094,55.90896224975586,2356000
2021-01-13,57.58000183105469,58.88999938964844,57.40999984741211,58.68000030517578,57.205543518066406,2677500
2021-01-14,58.41999816894531,58.68000030517578,57.75,57.779998779296875,56.328155517578125,1894100
2021-01-15,57.709999084472656,59.560001373291016,57.31999969482422,59.380001068115234,57.88795471191406,3101300
2021-01-19,59.630001068115234,59.630001068115234,58.11000061035156,58.18000030517578,56.71810531616211,2093700
2021-01-20,58.0,59.45000076293945,57.560001373291016,59.2599983215332,57.77096939086914,2486000
2021-01-21,59.099998474121094,59.33000183105469,58.27000045776367,58.349998474121094,56.88383483886719,1749300
2021-01-22,58.060001373291016,58.59000015258789,57.63999938964844,58.36000061035156,56.893585205078125,1375700
2021-01-25,58.290000915527344,58.939998626708984,57.810001373291016,58.52000045776367,57.049564361572266,2284200
2021-01-26,58.689998626708984,58.77000045776367,57.779998779296875,58.33000183105469,56.864341735839844,1430100
2021-01-27,57.86000061035156,58.2599983215332,55.959999084472656,56.36000061035156,54.94384002685547,2233300
2021-01-28,56.459999084472656,58.060001373291016,56.349998474121094,57.04999923706055,55.61649703979492,1705400
2021-01-29,56.54999923706055,57.099998474121094,55.56999969482422,56.43000030517578,55.01207733154297,2096300
2021-02-01,56.52000045776367,57.5,55.720001220703125,57.150001525878906,55.7139892578125,1284700
2021-02-02,57.459999084472656,58.9900016784668,57.11000061035156,58.349998474121094,56.88383483886719,2613100
2021-02-03,58.189998626708984,58.65999984741211,57.86000061035156,58.099998474121094,56.64011764526367,1706900
2021-02-04,58.029998779296875,58.939998626708984,57.93000030517578,58.560001373291016,57.088558197021484,1423800
2021-02-05,58.9900016784668,59.4900016784668,58.47999954223633,59.31999969482422,57.829463958740234,1953400
2021-02-08,59.349998474121094,59.9900016784668,58.38999938964844,58.810001373291016,57.332275390625,1643500
2021-02-09,58.97999954223633,59.150001525878906,58.209999084472656,58.72999954223633,57.2542839050293,1513900
2021-02-10,59.09000015258789,59.15999984741211,58.54999923706055,58.849998474121094,57.37126541137695,1615800
2021-02-11,58.77000045776367,58.959999084472656,58.2599983215332,58.56999969482422,57.098304748535156,1405300
2021-02-12,58.209999084472656,58.75,58.0099983215332,58.27000045776367,56.80584716796875,1251400
2021-02-16,58.25,58.439998626708984,57.33000183105469,57.95000076293945,56.4938850402832,2307300
2021-02-17,58.029998779296875,58.2400016784668,57.400001525878906,58.0099983215332,56.55237579345703,1331500
2021-02-18,57.97999954223633,58.79999923706055,57.7599983215332,58.5,57.03006362915039,1113800
2021-02-19,58.54999923706055,58.560001373291016,57.470001220703125,57.75,56.298912048339844,3815100
2021-02-22,57.68000030517578,57.75,56.18000030517578,57.09000015258789,55.65549850463867,2013300
2021-02-23,57.540000915527344,58.290000915527344,57.5099983215332,57.77000045776367,56.31840896606445,1488400
2021-02-24,57.470001220703125,57.650001525878906,55.97999954223633,56.04999923706055,54.64162826538086,2955000
2021-02-25,55.959999084472656,56.45000076293945,55.65999984741211,55.900001525878906,54.49539566040039,3159900
2021-02-26,55.939998626708984,56.38999938964844,53.790000915527344,53.83000183105469,52.47740936279297,4100900
2021-03-01,54.27000045776367,55.720001220703125,54.27000045776367,55.09000015258789,53.70574951171875,1935300
2021-03-02,55.119998931884766,55.2599983215332,54.119998931884766,54.61000061035156,53.23780822753906,1895700
2021-03-03,54.38999938964844,54.66999816894531,53.77000045776367,54.25,52.88685607910156,2379700
2021-03-04,54.290000915527344,55.56999969482422,54.0,54.65999984741211,53.28655242919922,1832100
2021-03-05,55.060001373291016,56.630001068115234,54.93000030517578,56.2599983215332,54.846351623535156,2302700
2021-03-08,56.02000045776367,57.65999984741211,55.7400016784668,57.099998474121094,56.17446517944336,2643900
2021-03-09,57.15999984741211,58.040000915527344,57.11000061035156,57.529998779296875,56.597496032714844,2071300
2021-03-10,57.58000183105469,58.220001220703125,57.2599983215332,57.7400016784668,56.80409622192383,1982200
2021-03-11,57.459999084472656,57.939998626708984,56.7599983215332,56.779998779296875,55.85965347290039,2075100
2021-03-12,57.2599983215332,57.86000061035156,56.97999954223633,57.689998626708984,56.754905700683594,1692800
2021-03-15,57.849998474121094,58.599998474121094,57.849998474121094,58.38999938964844,57.44355773925781,1390600
2021-03-16,57.95000076293945,58.84000015258789,57.68000030517578,58.560001373291016,57.610801696777344,1816700
2021-03-17,58.7400016784668,59.040000915527344,58.33000183105469,58.4900016784668,57.54193878173828,1853100
2021-03-18,58.41999816894531,58.79999923706055,58.06999969482422,58.56999969482422,57.62063980102539,2264500
2021-03-19,58.560001373291016,59.41999816894531,58.0099983215332,58.90999984741211,57.95513153076172,4571100
2021-03-22,58.599998474121094,58.810001373291016,57.709999084472656,57.880001068115234,56.94182586669922,2108400
2021-03-23,57.75,58.34000015258789,57.31999969482422,58.31999969482422,57.374691009521484,2178400
2021-03-24,58.060001373291016,59.279998779296875,57.91999816894531,58.709999084472656,57.75836944580078,1978600
2021-03-25,59.099998474121094,59.56999969482422,58.72999954223633,59.41999816894531,58.45686340332031,1817200
2021-03-26,59.560001373291016,59.720001220703125,58.47999954223633,59.29999923706055,58.338809967041016,2054800
2021-03-29,59.209999084472656,60.560001373291016,59.20000076293945,60.209999084472656,59.23405838012695,1805500
2021-03-30,59.959999084472656,60.15999984741211,58.95000076293945,59.810001373291016,58.84054183959961,1505100
2021-03-31,59.779998779296875,60.400001525878906,59.33000183105469,60.209999084472656,59.23405838012695,3238100
2021-04-01,60.06999969482422,60.279998779296875,59.380001068115234,59.66999816894531,58.70280838012695,1855800
2021-04-05,59.75,60.91999816894531,59.720001220703125,60.65999984741211,59.676761627197266,1583400
2021-04-06,60.310001373291016,60.939998626708984,60.09000015258789,60.91999816894531,59.93254852294922,1401400
2021-04-07,61.0,61.349998474121094,60.7599983215332,61.22999954223633,60.23752212524414,1648800
2021-04-08,61.439998626708984,61.529998779296875,60.93000030517578,61.29999923706055,60.3063850402832,1484900
2021-04-09,61.41999816894531,61.56999969482422,61.060001373291016,61.25,60.2572021484375,1668700
2021-04-12,61.540000915527344,61.77000045776367,61.150001525878906,61.290000915527344,60.29655075073242,1827900
2021-04-13,60.86000061035156,62.43000030517578,60.63999938964844,62.40999984741211,61.39839553833008,1881700
2021-04-14,62.47999954223633,62.83000183105469,62.209999084472656,62.81999969482422,61.801753997802734,2225300
2021-04-15,62.52000045776367,62.939998626708984,62.060001373291016,62.400001525878906,61.3885612487793,2512100
2021-04-16,62.810001373291016,63.65999984741211,62.66999816894531,63.349998474121094,62.323158264160156,2298600
2021-04-19,63.40999984741211,63.56999969482422,62.779998779296875,63.47999954223633,62.451053619384766,1718600
2021-04-20,63.56999969482422,63.91999816894531,63.27000045776367,63.650001525878906,62.61830139160156,1810100
2021-04-21,63.88999938964844,64.1500015258789,63.119998931884766,63.54999923706055,62.519920349121094,1922900
2021-04-22,63.689998626708984,63.689998626708984,62.790000915527344,62.91999816894531,61.90013122558594,1679400
2021-04-23,62.88999938964844,63.2400016784668,62.529998779296875,62.939998626708984,61.919803619384766,1514300
2021-04-26,62.88999938964844,62.88999938964844,62.11000061035156,62.15999984741211,61.15245056152344,2036400
2021-04-27,62.150001525878906,62.59000015258789,61.77000045776367,62.099998474121094,61.093421936035156,2369400
2021-04-28,62.349998474121094,62.70000076293945,62.0,62.400001525878906,61.3885612487793,1686900
2021-04-29,62.79999923706055,63.58000183105469,62.709999084472656,63.09000015258789,62.06737518310547,2148700
2021-04-30,63.2400016784668,63.29999923706055,62.689998626708984,63.15999984741211,62.1362419128418,2371500
2021-05-03,63.2400016784668,64.30000305175781,63.13999938964844,63.650001525878906,62.61830139160156,2195400
2021-05-04,63.849998474121094,63.900001525878906,62.93000030517578,63.189998626708984,62.16575241088867,2424100
2021-05-05,63.130001068115234,63.20000076293945,60.959999084472656,61.310001373291016,60.31623077392578,3679600
2021-05-06,61.779998779296875,62.72999954223633,61.650001525878906,62.56999969482422,61.55580139160156,2173600
2021-05-07,62.279998779296875,63.70000076293945,62.279998779296875,63.150001525878906,62.12640380859375,2407100
2021-05-10,63.380001068115234,64.22000122070312,63.25,63.279998779296875,62.254295349121094,1713400
2021-05-11,63.36000061035156,63.439998626708984,61.86000061035156,62.25,61.24099349975586,1475500
2021-05-12,62.34000015258789,62.45000076293945,60.66999816894531,60.70000076293945,59.71611785888672,1824400
2021-05-13,60.70000076293945,62.45000076293945,60.70000076293945,62.150001525878906,61.14261245727539,1829600
2021-05-14,62.349998474121094,62.86000061035156,62.25,62.52000045776367,61.506614685058594,1887000
2021-05-17,62.63999938964844,62.880001068115234,62.16999816894531,62.290000915527344,61.28034210205078,1302400
2021-05-18,62.20000076293945,62.34000015258789,61.86000061035156,62.11000061035156,61.1032600402832,1839000
2021-05-19,61.86000061035156,62.0099983215332,61.08000183105469,61.97999954223633,60.97536849975586,1450600
2021-05-20,62.130001068115234,62.86000061035156,61.84000015258789,62.58000183105469,61.565643310546875,1938700
2021-05-21,62.709999084472656,63.09000015258789,62.38999938964844,63.02000045776367,61.99850845336914,3944500
2021-05-24,64.02999877929688,64.30000305175781,63.439998626708984,63.459999084472656,62.43137741088867,1516900
2021-05-25,63.290000915527344,63.459999084472656,62.16999816894531,62.189998626708984,61.18196105957031,1885300
2021-05-26,62.29999923706055,62.709999084472656,61.939998626708984,62.29999923706055,61.29017639160156,1897600
2021-05-27,62.5099983215332,62.5099983215332,61.959999084472656,62.029998779296875,61.024559020996094,2843000
2021-05-28,62.31999969482422,62.529998779296875,62.02000045776367,62.119998931884766,61.113094329833984,1622800
2021-06-01,62.31999969482422,62.470001220703125,61.59000015258789,62.029998779296875,61.024559020996094,1900900
2021-06-02,62.15999984741211,62.16999816894531,61.38999938964844,61.66999816894531,60.67039108276367,2430400
2021-06-03,61.08000183105469,62.16999816894531,60.869998931884766,61.709999084472656,60.70974349975586,2699400
2021-06-04,61.91999816894531,62.04999923706055,61.25,61.27000045776367,60.27687454223633,1901800
2021-06-07,60.849998474121094,61.13999938964844,60.709999084472656,60.869998931884766,60.3859977722168,2192700
2021-06-08,60.880001068115234,61.15999984741211,60.099998474121094,61.0099983215332,60.52488327026367,1974800
2021-06-09,61.34000015258789,61.47999954223633,60.86000061035156,61.130001068115234,60.6439323425293,2291500
2021-06-10,61.25,61.810001373291016,61.150001525878906,61.630001068115234,61.139957427978516,1767900
2021-06-11,61.439998626708984,61.849998474121094,61.349998474121094,61.79999923706055,61.3086051940918,1239100
2021-06-14,62.0099983215332,62.279998779296875,61.459999084472656,61.84000015258789,61.34828567504883,1745500
2021-06-15,62.0099983215332,62.65999984741211,61.83000183105469,62.349998474121094,61.85422897338867,1782400
2021-06-16,62.540000915527344,62.869998931884766,61.220001220703125,61.22999954223633,60.74313735961914,2432100
2021-06-17,61.060001373291016,61.41999816894531,60.86000061035156,61.20000076293945,60.713375091552734,1424700
2021-06-18,60.4900016784668,60.810001373291016,59.31999969482422,59.34000015258789,58.8681640625,3369100
2021-06-21,59.720001220703125,60.279998779296875,59.290000915527344,60.060001373291016,59.58244323730469,1964400
2021-06-22,59.9900016784668,60.310001373291016,59.470001220703125,59.619998931884766,59.145938873291016,3155500
2021-06-23,59.349998474121094,59.619998931884766,59.04999923706055,59.189998626708984,58.719356536865234,2835900
2021-06-24,59.2400016784668,59.4900016784668,58.959999084472656,59.369998931884766,58.897926330566406,1885600
2021-06-25,59.29999923706055,59.93000030517578,59.2599983215332,59.86000061035156,59.384029388427734,2148600
2021-06-28,59.880001068115234,60.59000015258789,59.810001373291016,60.2400016784668,59.761009216308594,1607200
2021-06-29,60.16999816894531,60.56999969482422,59.18000030517578,59.4900016784668,59.01697540283203,1939600
2021-06-30,59.43000030517578,60.040000915527344,59.279998779296875,59.7400016784668,59.26498794555664,2259500
2021-07-01,60.0,60.529998779296875,59.75,60.2400016784668,59.761009216308594,1203000
2021-07-02,60.310001373291016,60.40999984741211,59.849998474121094,60.099998474121094,59.62211990356445,1128100
2021-07-06,60.119998931884766,60.36000061035156,59.41999816894531,60.29999923706055,59.82052993774414,1201700
2021-07-07,60.2400016784668,60.93000030517578,59.97999954223633,60.849998474121094,60.36615753173828,1513600
2021-07-08,60.59000015258789,61.08000183105469,60.36000061035156,60.540000915527344,60.058624267578125,1159200
2021-07-09,60.90999984741211,61.029998779296875,60.060001373291016,60.4900016784668,60.0090217590332,3131500
2021-07-12,60.31999969482422,60.75,60.0,60.70000076293945,60.21735382080078,1389700
2021-07-13,60.66999816894531,60.66999816894531,59.599998474121094,59.83000183105469,59.354270935058594,2172000
2021-07-14,59.88999938964844,60.66999816894531,59.75,60.38999938964844,59.90981674194336,1365500
2021-07-15,60.16999816894531,61.279998779296875,60.09000015258789,61.189998626708984,60.703453063964844,1864000
2021-07-16,61.45000076293945,62.06999969482422,61.099998474121094,61.7400016784668,61.24908447265625,2036900
2021-07-19,61.34000015258789,61.81999969482422,59.349998474121094,60.189998626708984,59.71140670776367,2590600
2021-07-20,60.130001068115234,61.13999938964844,60.119998931884766,60.66999816894531,60.18758773803711,2126400
2021-07-21,60.88999938964844,61.029998779296875,60.0,60.04999923706055,59.57251739501953,1137200
2021-07-22,59.95000076293945,60.400001525878906,59.95000076293945,60.209999084472656,59.73124694824219,1151200
2021-07-23,60.459999084472656,61.29999923706055,60.45000076293945,61.220001220703125,60.733219146728516,1215400
2021-07-26,61.290000915527344,61.66999816894531,60.90999984741211,61.54999923706055,61.06059265136719,2162900
2021-07-27,61.439998626708984,63.09000015258789,61.130001068115234,62.849998474121094,62.35025405883789,1823000
2021-07-28,62.81999969482422,62.959999084472656,61.90999984741211,62.5,62.0030403137207,1595300
2021-07-29,62.709999084472656,63.27000045776367,62.619998931884766,63.06999969482422,62.568504333496094,1492900
2021-07-30,63.08000183105469,63.54999923706055,62.0,62.22999954223633,61.73518371582031,3328000
2021-08-02,62.41999816894531,63.11000061035156,62.400001525878906,62.86000061035156,62.36017608642578,2333700
2021-08-03,62.95000076293945,64.44000244140625,62.68000030517578,63.5099983215332,63.0050048828125,2219300
2021-08-04,63.040000915527344,63.38999938964844,62.54999923706055,63.27000045776367,62.76691818237305,2036400
2021-08-05,63.38999938964844,63.93000030517578,63.0099983215332,63.900001525878906,63.39190673828125,1942500
2021-08-06,63.88999938964844,64.36000061035156,63.66999816894531,63.86000061035156,63.35222625732422,1429200
2021-08-09,64.08000183105469,64.13999938964844,63.4900016784668,63.83000183105469,63.32246398925781,1889700
2021-08-10,63.790000915527344,63.790000915527344,62.83000183105469,62.900001525878906,62.39986038208008,3091500
2021-08-11,62.959999084472656,63.720001220703125,62.90999984741211,63.529998779296875,63.02484893798828,1300200
2021-08-12,63.45000076293945,64.31999969482422,63.45000076293945,63.849998474121094,63.34230422973633,1956100
2021-08-13,64.05999755859375,64.93000030517578,63.88999938964844,64.72000122070312,64.20539093017578,1496000
2021-08-16,64.86000061035156,65.33000183105469,64.37000274658203,64.81999969482422,64.3045883178711,2018900
2021-08-17,64.54000091552734,64.86000061035156,64.04000091552734,64.7300033569336,64.2153091430664,1494200
2021-08-18,64.69999694824219,64.70999908447266,63.81999969482422,64.0,63.491111755371094,1476500
2021-08-19,63.900001525878906,64.93000030517578,63.5099983215332,64.26000213623047,63.749046325683594,1322600
2021-08-20,64.22000122070312,65.01000213623047,63.9900016784668,64.94999694824219,64.43355560302734,3731900
2021-08-23,64.93000030517578,64.94000244140625,64.27999877929688,64.33999633789062,63.82840347290039,1908800
2021-08-24,64.30999755859375,64.55999755859375,63.56999969482422,63.810001373291016,63.3026237487793,2329600
2021-08-25,63.7599983215332,64.31999969482422,63.45000076293945,64.11000061035156,63.60023880004883,1354200
2021-08-26,64.19999694824219,64.30999755859375,63.779998779296875,63.790000915527344,63.28278350830078,1716700
2021-08-27,63.880001068115234,64.41000366210938,63.790000915527344,64.16999816894531,63.659759521484375,1539000
2021-08-30,64.18000030517578,64.37999725341797,64.02999877929688,64.23999786376953,63.72920227050781,895600
2021-08-31,64.16000366210938,64.33000183105469,63.7400016784668,63.939998626708984,63.43158721923828,2510600
2021-09-01,64.3499984741211,64.95999908447266,63.93000030517578,64.72000122070312,64.20539093017578,1797400
2021-09-02,64.94999694824219,65.04000091552734,64.36000061035156,64.68000030517578,64.16570281982422,2787100
2021-09-03,64.44000244140625,64.79000091552734,64.12000274658203,64.13999938964844,63.62999725341797,1567000
2021-09-07,63.599998474121094,63.84000015258789,62.84000015258789,62.97999954223633,62.97999954223633,1355300
2021-09-08,62.95000076293945,64.22000122070312,62.75,64.0999984741211,64.0999984741211,3210200
2021-09-09,64.12999725341797,64.16000366210938,63.2400016784668,63.31999969482422,63.31999969482422,3002100
2021-09-10,63.310001373291016,63.33000183105469,62.099998474121094,62.13999938964844,62.13999938964844,2083600
2021-09-13,62.79999923706055,63.150001525878906,61.9900016784668,62.31999969482422,62.31999969482422,2735000
2021-09-14,62.75,62.900001525878906,62.09000015258789,62.56999969482422,62.56999969482422,2679600
2021-09-15,62.599998474121094,63.45000076293945,62.349998474121094,62.79999923706055,62.79999923706055,3255100
2021-09-16,62.79999923706055,63.119998931884766,62.459999084472656,62.61000061035156,62.61000061035156,1990900
2021-09-17,62.95000076293945,63.470001220703125,61.880001068115234,61.90999984741211,61.90999984741211,4899900
2021-09-20,61.61000061035156,62.25,61.459999084472656,62.06999969482422,62.06999969482422,2438500
2021-09-21,62.220001220703125,62.47999954223633,61.43000030517578,61.70000076293945,61.70000076293945,3620700
2021-09-22,61.84000015258789,61.91999816894531,60.91999816894531,61.02000045776367,61.02000045776367,1892600
2021-09-23,61.06999969482422,61.63999938964844,60.599998474121094,60.689998626708984,60.689998626708984,1541600
2021-09-24,60.7400016784668,60.9900016784668,60.27000045776367,60.70000076293945,60.70000076293945,1807200
2021-09-27,60.86000061035156,62.2599983215332,60.790000915527344,61.209999084472656,61.209999084472656,2614600
2021-09-28,61.43000030517578,61.63999938964844,60.20000076293945,60.36000061035156,60.36000061035156,2175000
2021-09-29,60.31999969482422,61.560001373291016,60.310001373291016,61.2599983215332,61.2599983215332,1419600
2021-09-30,62.29999923706055,62.29999923706055,60.869998931884766,60.900001525878906,60.900001525878906,2607900
2021-10-01,61.290000915527344,61.31999969482422,60.369998931884766,60.459999084472656,60.459999084472656,1657900
2021-10-04,60.349998474121094,61.310001373291016,60.349998474121094,61.150001525878906,61.150001525878906,2173600
2021-10-05,61.099998474121094,61.36000061035156,60.689998626708984,60.849998474121094,60.849998474121094,1849200
2021-10-06,60.25,60.9900016784668,59.63999938964844,60.95000076293945,60.95000076293945,1920800
2021-10-07,60.9900016784668,61.41999816894531,60.29999923706055,60.459999084472656,60.459999084472656,1533900
2021-10-08,60.22999954223633,60.52000045776367,59.810001373291016,59.88999938964844,59.88999938964844,1257300
2021-10-11,59.880001068115234,59.91999816894531,58.970001220703125,59.279998779296875,59.279998779296875,1402600
2021-10-12,59.20000076293945,59.63999938964844,59.0099983215332,59.41999816894531,59.41999816894531,1438000
2021-10-13,59.470001220703125,60.290000915527344,59.220001220703125,60.16999816894531,60.16999816894531,1745100
2021-10-14,60.40999984741211,61.4900016784668,60.11000061035156,61.40999984741211,61.40999984741211,1517700
2021-10-15,61.619998931884766,62.2400016784668,61.36000061035156,62.11000061035156,62.11000061035156,2960200
2021-10-18,61.560001373291016,62.189998626708984,61.34000015258789,61.72999954223633,61.72999954223633,2834400
2021-10-19,62.2599983215332,62.560001373291016,62.0099983215332,62.45000076293945,62.45000076293945,2060000
2021-10-20,62.65999984741211,63.720001220703125,62.54999923706055,63.400001525878906,63.400001525878906,2048100
2021-10-21,63.380001068115234,63.52000045776367,62.970001220703125,63.09000015258789,63.09000015258789,1228100
2021-10-22,63.189998626708984,63.95000076293945,63.0,63.84000015258789,63.84000015258789,895300
2021-10-25,63.84000015258789,64.3499984741211,63.439998626708984,63.93000030517578,63.93000030517578,1282800
2021-10-26,64.02999877929688,64.98999786376953,63.880001068115234,64.61000061035156,64.61000061035156,1495500
2021-10-27,64.76000213623047,64.76000213623047,63.959999084472656,63.97999954223633,63.97999954223633,1523500
2021-10-28,64.01000213623047,64.37999725341797,63.84000015258789,64.33000183105469,64.33000183105469,1108200
2021-10-29,64.0999984741211,64.56999969482422,63.52000045776367,63.79999923706055,63.79999923706055,1759000
2021-11-01,63.65999984741211,64.5199966430664,63.45000076293945,64.36000061035156,64.36000061035156,1581900
2021-11-02,64.7300033569336,64.7300033569336,63.439998626708984,63.97999954223633,63.97999954223633,1852400
2021-11-03,63.81999969482422,64.18000030517578,62.68000030517578,63.369998931884766,63.369998931884766,1633500
2021-11-04,63.18000030517578,63.68000030517578,62.9900016784668,63.68000030517578,63.68000030517578,1700700
2021-11-05,63.459999084472656,64.37999725341797,63.459999084472656,64.19000244140625,64.19000244140625,1515200
2021-11-08,64.29000091552734,64.29000091552734,62.09000015258789,62.16999816894531,62.16999816894531,1755100
2021-11-09,62.0,62.38999938964844,61.619998931884766,62.15999984741211,62.15999984741211,1410200
2021-11-10,62.29999923706055,62.720001220703125,62.16999816894531,62.720001220703125,62.720001220703125,1638900
2021-11-11,62.470001220703125,62.599998474121094,61.7400016784668,62.189998626708984,62.189998626708984,1617300
2021-11-12,62.099998474121094,62.349998474121094,61.58000183105469,62.16999816894531,62.16999816894531,1546800
2021-11-15,62.560001373291016,63.36000061035156,62.18000030517578,63.34000015258789,63.34000015258789,1473300
2021-11-16,63.439998626708984,63.650001525878906,62.68000030517578,62.720001220703125,62.720001220703125,1938800
2021-11-17,62.650001525878906,62.790000915527344,62.22999954223633,62.459999084472656,62.459999084472656,1503500
2021-11-18,62.310001373291016,62.7400016784668,62.06999969482422,62.400001525878906,62.400001525878906,1614600
2021-11-19,62.54999923706055,63.150001525878906,62.439998626708984,63.06999969482422,63.06999969482422,1780600
2021-11-22,63.029998779296875,63.7400016784668,62.75,63.439998626708984,63.439998626708984,1552700
2021-11-23,63.59000015258789,64.58000183105469,63.43000030517578,64.19999694824219,64.19999694824219,1911100
2021-11-24,64.37000274658203,64.94999694824219,64.0,64.58999633789062,64.58999633789062,1972500
2021-11-26,64.0,64.54000091552734,63.369998931884766,63.63999938964844,63.63999938964844,1064500
2021-11-29,63.77000045776367,64.56999969482422,63.47999954223633,64.25,64.25,1368500
2021-11-30,63.7400016784668,63.81999969482422,62.380001068115234,62.4900016784668,62.4900016784668,3285700
2021-12-01,63.06999969482422,63.84000015258789,62.400001525878906,62.439998626708984,62.439998626708984,2141200
2021-12-02,62.529998779296875,63.72999954223633,62.45000076293945,63.16999816894531,63.16999816894531,1715200
2021-12-03,63.619998931884766,63.630001068115234,62.41999816894531,63.45000076293945,63.45000076293945,1710300