Volt/voltron/data/STX.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,49.5,49.66999816894531,47.72999954223633,48.040000915527344,46.144474029541016,4082000
2020-07-27,48.099998474121094,49.59000015258789,47.86000061035156,49.58000183105469,47.62370681762695,3403900
2020-07-28,49.56999969482422,50.06999969482422,48.31999969482422,48.56999969482422,46.65355682373047,4440300
2020-07-29,45.040000915527344,45.72999954223633,43.529998779296875,44.310001373291016,42.561649322509766,14154300
2020-07-30,44.029998779296875,44.459999084472656,43.68000030517578,44.400001525878906,42.648094177246094,3771400
2020-07-31,44.650001525878906,45.40999984741211,44.15999984741211,45.220001220703125,43.43573760986328,7369400
2020-08-03,45.41999816894531,45.58000183105469,44.65999984741211,44.7599983215332,42.99388885498047,3674800
2020-08-04,45.099998474121094,45.810001373291016,44.790000915527344,45.38999938964844,43.59903335571289,3177400
2020-08-05,45.65999984741211,45.79999923706055,44.720001220703125,45.130001068115234,43.34928894042969,3402600
2020-08-06,44.5,45.0099983215332,44.16999816894531,44.959999084472656,43.18599319458008,3215400
2020-08-07,44.95000076293945,45.529998779296875,44.459999084472656,45.310001373291016,43.52219009399414,2781300
2020-08-10,45.400001525878906,46.560001373291016,45.400001525878906,46.06999969482422,44.252201080322266,3625200
2020-08-11,46.380001068115234,46.79999923706055,45.68000030517578,45.779998779296875,43.97364044189453,3529500
2020-08-12,45.709999084472656,45.90999984741211,45.25,45.63999938964844,43.83916473388672,2515600
2020-08-13,45.650001525878906,45.650001525878906,44.54999923706055,44.900001525878906,43.12836456298828,2910300
2020-08-14,45.06999969482422,45.349998474121094,44.869998931884766,45.06999969482422,43.291656494140625,1948700
2020-08-17,45.20000076293945,45.439998626708984,44.83000183105469,44.900001525878906,43.12836456298828,1749800
2020-08-18,45.0,45.209999084472656,44.540000915527344,45.060001373291016,43.28205490112305,2218800
2020-08-19,45.18000030517578,46.0,45.11000061035156,45.400001525878906,43.608638763427734,2540100
2020-08-20,45.189998626708984,45.2599983215332,44.65999984741211,45.040000915527344,43.262840270996094,2159500
2020-08-21,44.810001373291016,44.93000030517578,44.5,44.84000015258789,43.07073211669922,3163500
2020-08-24,44.97999954223633,45.619998931884766,44.7599983215332,45.61000061035156,43.81034851074219,2051600
2020-08-25,45.52000045776367,46.209999084472656,45.150001525878906,45.439998626708984,43.64706039428711,1950500
2020-08-26,45.43000030517578,45.790000915527344,45.150001525878906,45.72999954223633,43.92561721801758,2073300
2020-08-27,46.04999923706055,46.15999984741211,45.310001373291016,45.54999923706055,43.752716064453125,2112800
2020-08-28,45.849998474121094,46.88999938964844,45.5,46.599998474121094,44.76128387451172,2181700
2020-08-31,47.2400016784668,48.20000076293945,46.63999938964844,47.9900016784668,46.096439361572266,4854300
2020-09-01,48.0099983215332,48.040000915527344,46.27000045776367,47.06999969482422,45.21274185180664,3031000
2020-09-02,47.099998474121094,48.849998474121094,47.06999969482422,48.59000015258789,46.67277145385742,3135800
2020-09-03,48.310001373291016,48.5,46.7599983215332,47.09000015258789,45.23195266723633,3026700
2020-09-04,46.95000076293945,47.72999954223633,46.150001525878906,47.0099983215332,45.15510559082031,3193200
2020-09-08,45.709999084472656,46.209999084472656,45.25,45.689998626708984,43.88719177246094,4418800
2020-09-09,46.61000061035156,46.72999954223633,46.060001373291016,46.22999954223633,44.405887603759766,2512700
2020-09-10,46.72999954223633,47.060001373291016,45.790000915527344,45.93000030517578,44.11772155761719,2639700
2020-09-11,46.029998779296875,46.70000076293945,45.810001373291016,46.540000915527344,44.70365524291992,2835700
2020-09-14,46.959999084472656,47.83000183105469,46.869998931884766,47.650001525878906,45.76985549926758,3107800
2020-09-15,48.09000015258789,48.189998626708984,47.189998626708984,47.34000015258789,45.47209167480469,2591500
2020-09-16,47.79999923706055,49.27000045776367,47.630001068115234,48.66999816894531,46.749610900878906,3208300
2020-09-17,47.66999816894531,49.16999816894531,47.560001373291016,49.13999938964844,47.20106506347656,2672500
2020-09-18,49.31999969482422,49.52000045776367,48.25,48.81999969482422,46.89369201660156,4722900
2020-09-21,48.0,48.33000183105469,47.34000015258789,48.22999954223633,46.326969146728516,3362900
2020-09-22,47.72999954223633,47.86000061035156,47.130001068115234,47.709999084472656,46.453548431396484,2304900
2020-09-23,47.400001525878906,49.18000030517578,47.400001525878906,47.619998931884766,46.36591720581055,3520800
2020-09-24,47.11000061035156,47.869998931884766,46.88999938964844,47.41999816894531,46.17118453979492,2110900
2020-09-25,47.560001373291016,48.279998779296875,47.060001373291016,48.220001220703125,46.95011520385742,1839700
2020-09-28,48.560001373291016,49.79999923706055,48.310001373291016,49.65999984741211,48.35219192504883,3549000
2020-09-29,49.61000061035156,50.70000076293945,49.47999954223633,50.06999969482422,48.75139617919922,3538200
2020-09-30,49.970001220703125,50.06999969482422,49.06999969482422,49.27000045776367,47.97246551513672,2925100
2020-10-01,49.81999969482422,49.81999969482422,48.83000183105469,49.060001373291016,47.76799774169922,1947500
2020-10-02,48.40999984741211,49.15999984741211,48.08000183105469,48.7400016784668,47.456424713134766,1728200
2020-10-05,49.18000030517578,49.47999954223633,48.7400016784668,49.11000061035156,47.81667709350586,2000000
2020-10-06,49.349998474121094,50.40999984741211,49.04999923706055,49.599998474121094,48.29377365112305,2669600
2020-10-07,49.70000076293945,50.790000915527344,49.650001525878906,50.45000076293945,49.12139129638672,2602900
2020-10-08,50.810001373291016,51.380001068115234,50.52000045776367,51.33000183105469,49.97821807861328,2403000
2020-10-09,51.58000183105469,51.83000183105469,50.7400016784668,50.970001220703125,49.62769317626953,2408700
2020-10-12,50.75,51.540000915527344,50.7400016784668,51.290000915527344,49.93927001953125,2120900
2020-10-13,51.77000045776367,52.4900016784668,51.150001525878906,51.18000030517578,49.83216094970703,2463200
2020-10-14,51.2400016784668,51.70000076293945,50.93000030517578,51.040000915527344,49.69585037231445,2016800
2020-10-15,50.59000015258789,51.36000061035156,50.2599983215332,51.349998474121094,49.997684478759766,1501300
2020-10-16,50.959999084472656,51.77000045776367,50.61000061035156,51.439998626708984,50.08531951904297,2304900
2020-10-19,51.599998474121094,53.0,51.380001068115234,52.150001525878906,50.77661895751953,3693100
2020-10-20,52.4900016784668,52.849998474121094,51.810001373291016,51.88999938964844,50.52346420288086,2299500
2020-10-21,52.04999923706055,52.25,51.459999084472656,51.689998626708984,50.3287353515625,3478100
2020-10-22,51.29999923706055,52.099998474121094,51.22999954223633,51.790000915527344,50.42610168457031,3960300
2020-10-23,49.779998779296875,51.560001373291016,48.93000030517578,50.7400016784668,49.40375518798828,5912600
2020-10-26,50.45000076293945,50.81999969482422,48.599998474121094,48.959999084472656,47.670631408691406,4051700
2020-10-27,49.06999969482422,49.150001525878906,48.459999084472656,48.560001373291016,47.281166076660156,3541300
2020-10-28,48.0,48.310001373291016,47.099998474121094,47.7400016784668,46.482757568359375,3618700
2020-10-29,47.70000076293945,47.880001068115234,46.91999816894531,47.65999984741211,46.404869079589844,3619700
2020-10-30,47.33000183105469,47.869998931884766,47.099998474121094,47.81999969482422,46.56064987182617,3416300
2020-11-02,48.47999954223633,48.790000915527344,47.95000076293945,48.56999969482422,47.290897369384766,2765500
2020-11-03,49.189998626708984,50.63999938964844,48.900001525878906,50.349998474121094,49.02402114868164,2764500
2020-11-04,50.63999938964844,51.310001373291016,50.25,50.470001220703125,49.140865325927734,3435500
2020-11-05,50.75,52.95000076293945,50.599998474121094,52.75,51.360816955566406,3147500
2020-11-06,52.61000061035156,53.790000915527344,52.0,53.4900016784668,52.08133316040039,2880700
2020-11-09,54.900001525878906,55.58000183105469,54.11000061035156,54.150001525878906,52.72394943237305,4140900
2020-11-10,54.099998474121094,55.209999084472656,54.099998474121094,54.720001220703125,53.2789421081543,3698300
2020-11-11,55.0,55.220001220703125,54.27000045776367,54.630001068115234,53.19131088256836,2669000
2020-11-12,54.56999969482422,54.56999969482422,52.77000045776367,53.189998626708984,51.78923034667969,3013200
2020-11-13,53.459999084472656,55.0,53.459999084472656,54.709999084472656,53.26919937133789,2628200
2020-11-16,55.0,56.0,54.97999954223633,55.939998626708984,54.4668083190918,3242400
2020-11-17,55.40999984741211,55.88999938964844,55.0,55.5099983215332,54.04813003540039,2207000
2020-11-18,55.66999816894531,56.45000076293945,55.2400016784668,55.2400016784668,53.78524398803711,2499700
2020-11-19,54.79999923706055,56.08000183105469,54.529998779296875,55.91999816894531,54.44733428955078,1931300
2020-11-20,55.810001373291016,56.45000076293945,55.58000183105469,55.61000061035156,54.145503997802734,2174800
2020-11-23,56.11000061035156,57.040000915527344,56.0099983215332,56.91999816894531,55.42100143432617,3005400
2020-11-24,57.56999969482422,58.810001373291016,57.040000915527344,58.54999923706055,57.00807571411133,3521800
2020-11-25,58.380001068115234,58.5099983215332,57.54999923706055,58.34000015258789,56.80360794067383,2488800
2020-11-27,58.689998626708984,59.130001068115234,58.310001373291016,58.47999954223633,56.939918518066406,1463300
2020-11-30,58.529998779296875,59.34000015258789,58.119998931884766,58.810001373291016,57.26123046875,4122800
2020-12-01,59.349998474121094,60.90999984741211,58.849998474121094,60.290000915527344,58.70225143432617,3974400
2020-12-02,60.20000076293945,61.400001525878906,60.11000061035156,61.20000076293945,59.588287353515625,2433000
2020-12-03,61.029998779296875,62.83000183105469,61.0099983215332,62.34000015258789,60.69826126098633,3649000
2020-12-04,62.0,64.31999969482422,62.0,64.06999969482422,62.3827018737793,3216500
2020-12-07,63.779998779296875,64.41000366210938,63.13999938964844,63.220001220703125,61.555091857910156,3351100
2020-12-08,62.66999816894531,64.41999816894531,62.599998474121094,63.86000061035156,62.1782341003418,3160900
2020-12-09,64.18000030517578,65.31999969482422,63.189998626708984,63.529998779296875,61.8569221496582,2886900
2020-12-10,62.93000030517578,65.05000305175781,62.619998931884766,64.81999969482422,63.11294937133789,3195600
2020-12-11,64.88999938964844,65.97000122070312,63.54999923706055,64.76000213623047,63.05453872680664,2921200
2020-12-14,65.19999694824219,65.76000213623047,64.5,64.63999938964844,62.93769073486328,2752000
2020-12-15,65.41999816894531,66.0,64.83999633789062,65.9800033569336,64.2424087524414,2117000
2020-12-16,66.0,66.51000213623047,65.80000305175781,66.30999755859375,64.56371307373047,2064600
2020-12-17,66.5999984741211,66.69000244140625,65.9000015258789,66.20999908447266,64.46635437011719,2499100
2020-12-18,66.44000244140625,66.68000030517578,64.5999984741211,64.72000122070312,63.01559066772461,6019000
2020-12-21,64.20999908447266,65.08999633789062,63.66999816894531,65.05000305175781,63.33689880371094,2495400
2020-12-22,64.51000213623047,64.87999725341797,63.56999969482422,63.709999084472656,62.67774963378906,1794300
2020-12-23,63.779998779296875,63.869998931884766,63.0,63.029998779296875,62.008766174316406,1457800
2020-12-24,63.189998626708984,63.189998626708984,62.400001525878906,62.95000076293945,61.93006134033203,797300
2020-12-28,63.86000061035156,63.97999954223633,62.189998626708984,62.52000045776367,61.50703048706055,1781900
2020-12-29,62.16999816894531,62.29999923706055,60.599998474121094,60.7599983215332,59.77554702758789,2520500
2020-12-30,60.22999954223633,61.34000015258789,60.099998474121094,60.599998474121094,59.61813735961914,3258900
2020-12-31,60.599998474121094,62.279998779296875,60.2599983215332,62.15999984741211,61.15286636352539,3483700
2021-01-04,62.290000915527344,62.650001525878906,59.83000183105469,60.08000183105469,59.106563568115234,3266200
2021-01-05,59.849998474121094,60.689998626708984,59.849998474121094,60.15999984741211,59.18526840209961,3000400
2021-01-06,59.91999816894531,60.66999816894531,59.33000183105469,59.869998931884766,58.899967193603516,3192300
2021-01-07,60.150001525878906,60.52000045776367,59.41999816894531,60.11000061035156,59.136077880859375,3534600
2021-01-08,60.709999084472656,60.779998779296875,58.779998779296875,59.0,58.044063568115234,3144300
2021-01-11,58.41999816894531,59.189998626708984,58.040000915527344,58.720001220703125,57.76860046386719,4921400
2021-01-12,58.939998626708984,59.40999984741211,58.70000076293945,59.029998779296875,58.073577880859375,4107700
2021-01-13,59.02000045776367,60.11000061035156,58.9900016784668,59.88999938964844,58.91964340209961,4296200
2021-01-14,60.0,60.689998626708984,59.470001220703125,59.959999084472656,58.98850631713867,3074900
2021-01-15,59.75,61.09000015258789,59.720001220703125,60.5099983215332,59.529598236083984,6259900
2021-01-19,61.20000076293945,61.68000030517578,59.939998626708984,61.220001220703125,60.22809600830078,4425200
2021-01-20,61.5,62.029998779296875,61.16999816894531,61.41999816894531,60.42485046386719,2795600
2021-01-21,61.41999816894531,63.0099983215332,61.150001525878906,62.939998626708984,61.92022705078125,6121800
2021-01-22,60.5099983215332,60.75,58.349998474121094,60.0,59.02785873413086,9787600
2021-01-25,60.11000061035156,61.81999969482422,59.13999938964844,61.189998626708984,60.198577880859375,4524200
2021-01-26,61.45000076293945,64.91000366210938,61.45000076293945,64.86000061035156,63.80911636352539,4653700
2021-01-27,64.63999938964844,77.06999969482422,64.12999725341797,71.72000122070312,70.55796813964844,20290200
2021-01-28,70.0,70.45999908447266,66.30000305175781,66.6500015258789,65.57011413574219,7263000
2021-01-29,67.36000061035156,68.55000305175781,65.13999938964844,66.12000274658203,65.0487060546875,4117100
2021-02-01,65.61000061035156,67.33000183105469,65.44999694824219,66.73999786376953,65.65865325927734,2352700
2021-02-02,67.58000183105469,67.61000061035156,65.80999755859375,66.77999877929688,65.69801330566406,2312700
2021-02-03,66.51000213623047,68.5999984741211,66.51000213623047,67.45999908447266,66.36698913574219,2215200
2021-02-04,67.68000030517578,67.91999816894531,66.8499984741211,67.72000122070312,66.6227798461914,2010500
2021-02-05,67.83999633789062,69.76000213623047,67.76000213623047,69.44000244140625,68.3149185180664,1831700
2021-02-08,69.68000030517578,72.0,69.61000061035156,71.41000366210938,70.25299072265625,2307600
2021-02-09,71.56999969482422,72.5,71.19000244140625,72.36000061035156,71.1875991821289,1820600
2021-02-10,72.80000305175781,73.1500015258789,70.72000122070312,70.98999786376953,69.83979034423828,2076800
2021-02-11,71.12000274658203,72.48999786376953,70.91000366210938,72.45999908447266,71.28598022460938,1809400
2021-02-12,72.30999755859375,73.20999908447266,71.77999877929688,72.20999908447266,71.04002380371094,1496800
2021-02-16,72.5199966430664,72.88999938964844,70.94000244140625,71.0,69.84963989257812,2290000
2021-02-17,70.55000305175781,71.75,70.05000305175781,71.41000366210938,70.25299072265625,1924000
2021-02-18,72.52999877929688,73.8499984741211,71.83999633789062,72.47000122070312,71.29582214355469,2934100
2021-02-19,73.36000061035156,73.83000183105469,71.87000274658203,73.13999938964844,71.95496368408203,2491300
2021-02-22,72.88999938964844,74.44000244140625,72.5,73.4800033569336,72.28945922851562,2130300
2021-02-23,72.19999694824219,72.83999633789062,70.69999694824219,72.20999908447266,71.04002380371094,3031800
2021-02-24,72.62999725341797,76.29000091552734,72.18000030517578,74.33999633789062,73.13551330566406,4154700
2021-02-25,75.36000061035156,75.56999969482422,72.76000213623047,72.8499984741211,71.6696548461914,2933900
2021-02-26,72.58999633789062,75.47000122070312,72.55999755859375,73.2300033569336,72.04351043701172,3657800
2021-03-01,75.29000091552734,75.3499984741211,73.55999755859375,73.80999755859375,72.61410522460938,2539600
2021-03-02,73.18000030517578,74.19000244140625,72.4000015258789,72.5199966430664,71.34500122070312,2241700
2021-03-03,73.68000030517578,76.44999694824219,73.41999816894531,75.94000244140625,74.7095947265625,5505500
2021-03-04,72.80000305175781,73.44999694824219,70.36000061035156,71.61000061035156,70.44975280761719,8329100
2021-03-05,72.87999725341797,74.0,71.19000244140625,73.37999725341797,72.19107055664062,4810500
2021-03-08,73.76000213623047,75.31999969482422,72.87999725341797,74.55999755859375,73.3519515991211,4064900
2021-03-09,75.43000030517578,76.20999908447266,74.66999816894531,75.1500015258789,73.9323959350586,3097000
2021-03-10,75.81999969482422,75.88999938964844,74.52999877929688,74.93000030517578,73.71595764160156,2122500
2021-03-11,75.7699966430664,78.0,75.5199966430664,77.25,75.99836730957031,2712400
2021-03-12,76.98999786376953,77.16000366210938,76.23999786376953,76.77999877929688,75.5359878540039,2614500
2021-03-15,77.12999725341797,77.2300033569336,74.25,75.41000366210938,74.18818664550781,2650900
2021-03-16,75.08999633789062,75.98999786376953,74.69999694824219,75.4800033569336,74.25704956054688,2454300
2021-03-17,76.88999938964844,78.04000091552734,75.44000244140625,77.9800033569336,76.71654510498047,3426700
2021-03-18,76.79000091552734,76.88999938964844,73.5199966430664,73.87000274658203,72.67314147949219,4150600
2021-03-19,74.2300033569336,75.62000274658203,73.94999694824219,74.62999725341797,73.42082214355469,9605100
2021-03-22,75.56999969482422,76.58999633789062,75.26000213623047,75.94000244140625,74.7095947265625,3088000
2021-03-23,74.66999816894531,75.25,71.68000030517578,72.5999984741211,72.0594711303711,2921700
2021-03-24,73.05000305175781,73.66000366210938,71.25,71.33000183105469,70.7989273071289,1936800
2021-03-25,70.98999786376953,73.31999969482422,70.52999877929688,72.9800033569336,72.4366455078125,2680700
2021-03-26,72.88999938964844,76.08000183105469,72.58999633789062,76.0199966430664,75.45401000976562,2832600
2021-03-29,75.69999694824219,77.12999725341797,75.08000183105469,75.2300033569336,74.6698989868164,2365500
2021-03-30,75.08000183105469,75.97000122070312,74.75,75.69999694824219,75.13639068603516,1913600
2021-03-31,75.83000183105469,77.52999877929688,75.43000030517578,76.75,76.17857360839844,2765200
2021-04-01,77.26000213623047,78.5,76.80000305175781,78.48999786376953,77.9056167602539,3178800
2021-04-05,79.05999755859375,79.86000061035156,78.76000213623047,79.19999694824219,78.6103286743164,2188700
2021-04-06,78.66000366210938,79.33999633789062,78.01000213623047,78.72000122070312,78.1339111328125,2314200
2021-04-07,78.87999725341797,79.80000305175781,78.68000030517578,78.95999908447266,78.37212371826172,1680900
2021-04-08,79.98999786376953,80.13999938964844,78.25,80.0,79.40438079833984,2302200
2021-04-09,79.91999816894531,80.7699966430664,79.4000015258789,80.52999877929688,79.93042755126953,2022300
2021-04-12,80.83000183105469,80.83000183105469,79.2300033569336,79.91000366210938,79.31504821777344,1954500
2021-04-13,80.45999908447266,80.5,78.7300033569336,79.9800033569336,79.38452911376953,2465300
2021-04-14,80.01000213623047,80.69000244140625,79.05000305175781,80.27999877929688,79.68228912353516,3445100
2021-04-15,80.5199966430664,81.6500015258789,80.0999984741211,81.33000183105469,80.72447967529297,2535000
2021-04-16,81.62000274658203,82.8499984741211,81.33000183105469,82.06999969482422,81.45896911621094,5786300
2021-04-19,81.94000244140625,83.16999816894531,81.54000091552734,82.33000183105469,81.71703338623047,3111500
2021-04-20,82.5199966430664,83.72000122070312,82.30000305175781,82.41000366210938,81.79644012451172,2832400
2021-04-21,82.56999969482422,83.95999908447266,81.5999984741211,83.87999725341797,83.25548553466797,2646400
2021-04-22,84.12000274658203,85.06999969482422,83.12999725341797,84.08000183105469,83.4540023803711,4529300
2021-04-23,83.48999786376953,89.22000122070312,83.19999694824219,89.1500015258789,88.48625183105469,4343700
2021-04-26,89.58000183105469,93.76000213623047,89.58000183105469,93.2699966430664,92.57557678222656,5177900
2021-04-27,92.7300033569336,94.5999984741211,92.70999908447266,94.2300033569336,93.52843475341797,3829500
2021-04-28,94.66000366210938,95.44999694824219,94.01000213623047,95.19999694824219,94.49120330810547,2972900
2021-04-29,95.80000305175781,97.12000274658203,94.3499984741211,96.83000183105469,96.10907745361328,3231400
2021-04-30,97.01000213623047,97.0999984741211,92.33000183105469,92.83999633789062,92.14877319335938,4829600
2021-05-03,94.0,94.0,90.93000030517578,91.5999984741211,90.91801452636719,3622700
2021-05-04,91.13999938964844,91.13999938964844,86.87000274658203,88.4800033569336,87.82124328613281,5893000
2021-05-05,89.33999633789062,89.55999755859375,87.31999969482422,88.43000030517578,87.77161407470703,3836900
2021-05-06,88.91000366210938,90.01000213623047,87.79000091552734,89.98999786376953,89.31999969482422,3609400
2021-05-07,90.05999755859375,91.9800033569336,88.37999725341797,91.55999755859375,90.87831115722656,4634900
2021-05-10,92.45999908447266,92.5,88.81999969482422,89.98999786376953,89.31999969482422,4500400
2021-05-11,87.7300033569336,89.12000274658203,85.6500015258789,86.76000213623047,86.76000213623047,5254500
2021-05-12,85.9000015258789,86.69999694824219,83.88999938964844,84.41000366210938,84.41000366210938,3179100
2021-05-13,85.01000213623047,87.7699966430664,84.83000183105469,87.12999725341797,87.12999725341797,3082500
2021-05-14,88.5,99.06999969482422,88.41999816894531,97.97000122070312,97.97000122070312,9345400
2021-05-17,97.26000213623047,106.22000122070312,97.20999908447266,104.2300033569336,104.2300033569336,10344500
2021-05-18,104.75,105.1500015258789,100.4800033569336,101.16999816894531,101.16999816894531,4536000
2021-05-19,94.7699966430664,99.91999816894531,91.68000030517578,99.55999755859375,99.55999755859375,4625400
2021-05-20,101.0,102.0,95.5,96.81999969482422,96.81999969482422,3285700
2021-05-21,94.98999786376953,96.54000091552734,93.37999725341797,93.91999816894531,93.91999816894531,3355000
2021-05-24,95.22000122070312,99.5999984741211,93.95999908447266,98.1500015258789,98.1500015258789,3465600
2021-05-25,98.16000366210938,98.43000030517578,93.08000183105469,93.5,93.5,3244700
2021-05-26,94.58999633789062,96.80999755859375,93.7300033569336,96.79000091552734,96.79000091552734,2589400
2021-05-27,97.16999816894531,98.0,95.7699966430664,96.43000030517578,96.43000030517578,3255200
2021-05-28,98.05000305175781,98.05000305175781,94.94999694824219,95.75,95.75,2333600
2021-06-01,98.1500015258789,98.87000274658203,96.51000213623047,98.25,98.25,2214800
2021-06-02,98.87999725341797,100.38999938964844,97.55000305175781,98.02999877929688,98.02999877929688,2157200
2021-06-03,96.4000015258789,97.98999786376953,96.05999755859375,97.56999969482422,97.56999969482422,1392000
2021-06-04,98.11000061035156,99.51000213623047,97.72000122070312,99.12000274658203,99.12000274658203,1250000
2021-06-07,99.69999694824219,99.73999786376953,97.63999938964844,98.6500015258789,98.6500015258789,1734400
2021-06-08,99.08999633789062,101.19000244140625,96.87999725341797,100.83000183105469,100.83000183105469,3200600
2021-06-09,101.6500015258789,101.6500015258789,99.30000305175781,99.33000183105469,99.33000183105469,2284700
2021-06-10,99.69999694824219,100.1500015258789,96.81999969482422,97.45999908447266,97.45999908447266,2105200
2021-06-11,97.88999938964844,99.3499984741211,96.0199966430664,96.7699966430664,96.7699966430664,2318400
2021-06-14,96.76000213623047,97.01000213623047,94.02999877929688,94.66000366210938,94.66000366210938,2018700
2021-06-15,95.12000274658203,95.69999694824219,93.7699966430664,93.94000244140625,93.94000244140625,1382800
2021-06-16,93.75,94.2699966430664,92.37999725341797,92.69000244140625,92.69000244140625,1840000
2021-06-17,92.0,92.56999969482422,87.62000274658203,88.81999969482422,88.81999969482422,3802900
2021-06-18,87.27999877929688,87.87000274658203,85.0,85.30000305175781,85.30000305175781,4831700
2021-06-21,86.38999938964844,86.66999816894531,84.68000030517578,85.30999755859375,85.30999755859375,2641800
2021-06-22,85.33000183105469,85.36000061035156,83.69000244140625,84.5,84.5,2459800
2021-06-23,84.79000091552734,85.98999786376953,83.93000030517578,84.76000213623047,84.76000213623047,2263600
2021-06-24,86.87000274658203,86.87000274658203,85.5,86.38999938964844,86.38999938964844,2002700
2021-06-25,86.23999786376953,87.69999694824219,86.0999984741211,86.5,86.5,1727900
2021-06-28,86.5,87.11000061035156,86.0,86.20999908447266,86.20999908447266,1428500
2021-06-29,86.5,87.81999969482422,86.30000305175781,87.68000030517578,87.68000030517578,1739600
2021-06-30,88.54000091552734,88.80000305175781,87.05999755859375,87.93000030517578,87.93000030517578,1533600
2021-07-01,88.0999984741211,88.38999938964844,86.48999786376953,86.62000274658203,86.62000274658203,1648800
2021-07-02,86.94000244140625,87.16999816894531,85.79000091552734,87.02999877929688,87.02999877929688,1294800
2021-07-06,86.70999908447266,87.61000061035156,85.12000274658203,85.62999725341797,85.62999725341797,1729100
2021-07-07,86.05999755859375,88.06999969482422,85.54000091552734,87.81999969482422,87.81999969482422,2161800
2021-07-08,85.01000213623047,87.9800033569336,84.58000183105469,86.5,86.5,1894300
2021-07-09,87.54000091552734,88.61000061035156,87.04000091552734,87.95999908447266,87.95999908447266,1437000
2021-07-12,88.44999694824219,89.43000030517578,87.7699966430664,88.9800033569336,88.9800033569336,1384200
2021-07-13,88.01000213623047,89.30000305175781,87.54000091552734,88.5,88.5,1584100
2021-07-14,89.5,90.33000183105469,88.83999633789062,89.62000274658203,89.62000274658203,1500100
2021-07-15,90.56999969482422,90.72000122070312,85.45999908447266,86.1500015258789,86.1500015258789,2136300
2021-07-16,86.38999938964844,86.98999786376953,84.06999969482422,84.45999908447266,84.45999908447266,1611900
2021-07-19,83.05000305175781,84.44000244140625,82.12999725341797,84.29000091552734,84.29000091552734,1938100
2021-07-20,84.25,86.01000213623047,84.05999755859375,85.48999786376953,85.48999786376953,2470500
2021-07-21,81.75,83.98999786376953,78.86000061035156,82.5999984741211,82.5999984741211,6407600
2021-07-22,82.4800033569336,83.83000183105469,81.95999908447266,83.13999938964844,83.13999938964844,2309900
2021-07-23,83.20999908447266,85.5999984741211,83.16999816894531,85.4800033569336,85.4800033569336,2723200
2021-07-26,85.7300033569336,87.30000305175781,85.7300033569336,86.2699966430664,86.2699966430664,2467300
2021-07-27,85.9800033569336,86.05999755859375,83.12999725341797,85.18000030517578,85.18000030517578,2111700
2021-07-28,85.22000122070312,87.05999755859375,85.11000061035156,86.5999984741211,86.5999984741211,1436900
2021-07-29,87.7300033569336,87.7300033569336,85.75,87.19999694824219,87.19999694824219,1011200
2021-07-30,86.75,88.94999694824219,86.51000213623047,87.9000015258789,87.9000015258789,3083400
2021-08-02,88.6500015258789,89.2699966430664,87.81999969482422,88.5,88.5,2174100
2021-08-03,88.66000366210938,91.0999984741211,88.18000030517578,90.41999816894531,90.41999816894531,1962200
2021-08-04,89.94000244140625,90.37999725341797,89.01000213623047,89.31999969482422,89.31999969482422,1617100
2021-08-05,89.80000305175781,91.11000061035156,89.51000213623047,90.9000015258789,90.9000015258789,1784000
2021-08-06,91.3499984741211,93.18000030517578,91.33999633789062,92.1500015258789,92.1500015258789,1472100
2021-08-09,91.83999633789062,93.12999725341797,91.33999633789062,92.5199966430664,92.5199966430664,1044400
2021-08-10,92.87000274658203,93.77999877929688,92.25,92.7699966430664,92.7699966430664,1547200
2021-08-11,92.80000305175781,94.29000091552734,91.80000305175781,94.12999725341797,94.12999725341797,1704500
2021-08-12,94.4800033569336,94.4800033569336,89.94999694824219,90.83000183105469,90.83000183105469,2058700
2021-08-13,90.41000366210938,91.75,90.11000061035156,90.33999633789062,90.33999633789062,1347400
2021-08-16,91.7699966430664,92.38999938964844,90.5999984741211,90.70999908447266,90.70999908447266,1787400
2021-08-17,89.5999984741211,91.1500015258789,88.98999786376953,90.20999908447266,90.20999908447266,1255600
2021-08-18,90.20999908447266,90.83999633789062,88.9800033569336,89.02999877929688,89.02999877929688,1384200
2021-08-19,88.08000183105469,88.79000091552734,87.45999908447266,88.13999938964844,88.13999938964844,1435100
2021-08-20,88.33000183105469,89.5199966430664,87.98999786376953,89.44000244140625,89.44000244140625,1269800
2021-08-23,90.06999969482422,92.33999633789062,89.95999908447266,91.66000366210938,91.66000366210938,1254900
2021-08-24,90.69999694824219,91.16000366210938,84.69000244140625,86.06999969482422,86.06999969482422,5323300
2021-08-25,85.9000015258789,89.52999877929688,85.9000015258789,86.88999938964844,86.88999938964844,3235600
2021-08-26,86.93000030517578,87.19999694824219,84.63999938964844,84.73999786376953,84.73999786376953,2325000
2021-08-27,84.86000061035156,87.0999984741211,84.83999633789062,86.30999755859375,86.30999755859375,1659000
2021-08-30,86.3499984741211,87.2699966430664,85.77999877929688,86.83999633789062,86.83999633789062,1484200
2021-08-31,87.01000213623047,88.2300033569336,86.55000305175781,87.58999633789062,87.58999633789062,1896900
2021-09-01,88.22000122070312,88.22000122070312,86.0,87.19000244140625,87.19000244140625,2051900
2021-09-02,87.91000366210938,89.5999984741211,87.44999694824219,89.5,89.5,1629000
2021-09-03,89.63999938964844,90.75,89.44000244140625,90.31999969482422,90.31999969482422,1484600
2021-09-07,90.6500015258789,90.80000305175781,87.97000122070312,88.05999755859375,88.05999755859375,1810500
2021-09-08,86.4000015258789,86.43000030517578,83.37000274658203,84.33000183105469,84.33000183105469,3542800
2021-09-09,84.44000244140625,88.5999984741211,84.36000061035156,87.33999633789062,87.33999633789062,4818400
2021-09-10,87.2300033569336,88.0,83.61000061035156,83.91999816894531,83.91999816894531,3662100
2021-09-13,83.87000274658203,84.79000091552734,83.16999816894531,83.94000244140625,83.94000244140625,1856000
2021-09-14,83.68000030517578,84.9800033569336,82.06999969482422,82.7300033569336,82.7300033569336,2100000
2021-09-15,82.9800033569336,84.38999938964844,82.75,84.3499984741211,84.3499984741211,1867000
2021-09-16,84.1500015258789,86.01000213623047,84.12999725341797,84.81999969482422,84.81999969482422,1782600
2021-09-17,84.23999786376953,85.18000030517578,83.5199966430664,83.73999786376953,83.73999786376953,4437200
2021-09-20,82.30999755859375,83.04000091552734,81.31999969482422,82.94999694824219,82.94999694824219,2267000
2021-09-21,83.08000183105469,83.1500015258789,81.29000091552734,81.56999969482422,81.56999969482422,1697600
2021-09-22,82.55000305175781,83.91999816894531,82.1500015258789,82.94000244140625,82.94000244140625,1504700
2021-09-23,83.47000122070312,85.75,83.30000305175781,85.04000091552734,85.04000091552734,1564500
2021-09-24,85.08999633789062,86.26000213623047,84.3499984741211,86.08000183105469,86.08000183105469,1247600
2021-09-27,85.98999786376953,88.23999786376953,85.69000244140625,86.91000366210938,86.91000366210938,1250200
2021-09-28,86.26000213623047,87.01000213623047,83.88999938964844,84.19999694824219,84.19999694824219,2114400
2021-09-29,83.94000244140625,84.48999786376953,82.4800033569336,83.0999984741211,83.0999984741211,1578800
2021-09-30,83.52999877929688,83.7300033569336,82.4800033569336,82.5199966430664,82.5199966430664,1228400
2021-10-01,83.66999816894531,85.0199966430664,81.33999633789062,84.41000366210938,84.41000366210938,1655500
2021-10-04,84.2300033569336,85.70999908447266,83.58000183105469,84.13999938964844,84.13999938964844,2131600
2021-10-05,84.43000030517578,85.77999877929688,82.83000183105469,85.1500015258789,85.1500015258789,2085000
2021-10-06,81.16999816894531,81.94999694824219,79.36000061035156,80.61000061035156,80.61000061035156,4414100
2021-10-07,81.36000061035156,82.62999725341797,80.66999816894531,81.77999877929688,81.77999877929688,2111200
2021-10-08,82.2300033569336,82.55000305175781,79.83999633789062,79.93000030517578,79.93000030517578,1983400
2021-10-11,79.8499984741211,82.22000122070312,79.69999694824219,81.62999725341797,81.62999725341797,2514400
2021-10-12,81.94999694824219,82.0999984741211,78.19999694824219,79.01000213623047,79.01000213623047,2558100
2021-10-13,79.2300033569336,80.30000305175781,78.76000213623047,79.56999969482422,79.56999969482422,1357400
2021-10-14,80.5,83.48999786376953,80.31999969482422,82.5,82.5,2102600
2021-10-15,82.45999908447266,83.30000305175781,81.72000122070312,81.98999786376953,81.98999786376953,1733200
2021-10-18,81.38999938964844,82.20999908447266,80.79000091552734,81.23999786376953,81.23999786376953,1911800
2021-10-19,81.25,81.51000213623047,79.83999633789062,81.12000274658203,81.12000274658203,2425500
2021-10-20,81.2300033569336,82.19000244140625,80.4800033569336,80.52999877929688,80.52999877929688,1983200
2021-10-21,80.1500015258789,82.25,79.83999633789062,82.23999786376953,82.23999786376953,2606300
2021-10-22,86.5,88.97000122070312,85.0999984741211,87.2300033569336,87.2300033569336,5172600
2021-10-25,88.58999633789062,89.87000274658203,87.58000183105469,89.16000366210938,89.16000366210938,3979600
2021-10-26,87.76000213623047,89.0,85.94000244140625,88.06999969482422,88.06999969482422,3877500
2021-10-27,88.66999816894531,89.0,87.54000091552734,88.02999877929688,88.02999877929688,2154400
2021-10-28,88.48999786376953,89.98999786376953,88.48999786376953,89.55000305175781,89.55000305175781,1766100
2021-10-29,88.25,89.54000091552734,87.76000213623047,89.06999969482422,89.06999969482422,2702300
2021-11-01,89.55000305175781,93.25,89.45999908447266,91.9000015258789,91.9000015258789,2293400
2021-11-02,92.12999725341797,92.13999938964844,90.48999786376953,91.81999969482422,91.81999969482422,1754500
2021-11-03,92.19999694824219,94.81999969482422,91.91000366210938,93.45999908447266,93.45999908447266,2722000
2021-11-04,94.0,95.33000183105469,93.62999725341797,95.30000305175781,95.30000305175781,1375900
2021-11-05,95.69999694824219,97.36000061035156,95.52999877929688,96.75,96.75,1613500
2021-11-08,97.12000274658203,98.13999938964844,97.0,97.72000122070312,97.72000122070312,1275200
2021-11-09,97.69000244140625,99.5,96.88999938964844,99.29000091552734,99.29000091552734,2631900
2021-11-10,99.18000030517578,100.66999816894531,98.18000030517578,99.0199966430664,99.0199966430664,1876500
2021-11-11,99.1500015258789,106.68000030517578,99.0999984741211,105.26000213623047,105.26000213623047,5507400
2021-11-12,105.94000244140625,116.93000030517578,105.5999984741211,108.12000274658203,108.12000274658203,7775800
2021-11-15,108.19000244140625,108.30000305175781,105.20999908447266,105.66000366210938,105.66000366210938,3037300
2021-11-16,106.08999633789062,106.44999694824219,103.33000183105469,103.66000366210938,103.66000366210938,2918100
2021-11-17,103.66999816894531,104.5,100.36000061035156,100.88999938964844,100.88999938964844,3194800
2021-11-18,101.43000030517578,101.94000244140625,100.25,101.25,101.25,2736700
2021-11-19,101.87999725341797,102.81999969482422,100.6500015258789,100.77999877929688,100.77999877929688,1831300
2021-11-22,101.0999984741211,103.69000244140625,100.63999938964844,101.62000274658203,101.62000274658203,2405400
2021-11-23,101.93000030517578,103.47000122070312,100.01000213623047,101.58000183105469,101.58000183105469,2040700
2021-11-24,101.18000030517578,101.73999786376953,100.5,101.04000091552734,101.04000091552734,1644700
2021-11-26,99.22000122070312,100.36000061035156,98.06999969482422,98.62000274658203,98.62000274658203,1345400
2021-11-29,100.7699966430664,104.43000030517578,100.69000244140625,104.05999755859375,104.05999755859375,2425400
2021-11-30,102.94999694824219,104.7300033569336,101.63999938964844,102.66999816894531,102.66999816894531,4115800
2021-12-01,104.16000366210938,108.44999694824219,103.70999908447266,103.83999633789062,103.83999633789062,3057500
2021-12-02,103.29000091552734,106.11000061035156,102.62000274658203,105.11000061035156,105.11000061035156,2016200
2021-12-03,103.7699966430664,106.31999969482422,103.08999633789062,105.41000366210938,105.41000366210938,3038400