Volt/voltron/data/TXT.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,34.72999954223633,34.9900016784668,34.279998779296875,34.349998474121094,34.285301208496094,1251900
2020-07-27,34.18000030517578,34.52000045776367,33.66999816894531,34.18000030517578,34.115623474121094,737500
2020-07-28,34.09000015258789,34.52000045776367,33.959999084472656,34.20000076293945,34.13558578491211,907100
2020-07-29,34.27000045776367,34.459999084472656,34.060001373291016,34.27000045776367,34.2054557800293,1043200
2020-07-30,34.470001220703125,37.09000015258789,34.29999923706055,35.13999938964844,35.07381820678711,2209900
2020-07-31,35.709999084472656,35.709999084472656,34.18000030517578,34.939998626708984,34.87419509887695,1805900
2020-08-03,34.970001220703125,36.0,34.0,35.900001525878906,35.8323860168457,1410000
2020-08-04,35.79999923706055,36.29999923706055,35.59000015258789,35.90999984741211,35.84236526489258,1223000
2020-08-05,36.400001525878906,36.91999816894531,35.959999084472656,36.5,36.43125534057617,1298300
2020-08-06,36.40999984741211,37.34000015258789,36.31999969482422,37.029998779296875,36.96025848388672,1593400
2020-08-07,36.97999954223633,37.61000061035156,36.779998779296875,37.58000183105469,37.50922393798828,990300
2020-08-10,37.68000030517578,38.93000030517578,37.68000030517578,38.86000061035156,38.786808013916016,1045400
2020-08-11,39.95000076293945,40.349998474121094,38.540000915527344,38.68000030517578,38.607147216796875,1627500
2020-08-12,39.290000915527344,39.38999938964844,37.63999938964844,38.189998626708984,38.11806869506836,1607600
2020-08-13,37.689998626708984,38.279998779296875,37.220001220703125,37.38999938964844,37.31957244873047,727400
2020-08-14,37.029998779296875,38.83000183105469,37.0099983215332,38.4900016784668,38.417510986328125,1938800
2020-08-17,38.72999954223633,38.88999938964844,37.709999084472656,37.84000015258789,37.76873016357422,1611200
2020-08-18,37.630001068115234,37.849998474121094,37.18000030517578,37.2400016784668,37.16986083984375,1204600
2020-08-19,37.290000915527344,38.15999984741211,37.06999969482422,37.709999084472656,37.638980865478516,1071000
2020-08-20,37.13999938964844,37.540000915527344,37.119998931884766,37.41999816894531,37.349517822265625,859800
2020-08-21,37.279998779296875,37.72999954223633,37.2599983215332,37.599998474121094,37.5291862487793,1070400
2020-08-24,37.7400016784668,39.29999923706055,37.7400016784668,39.290000915527344,39.215999603271484,1105500
2020-08-25,39.630001068115234,39.720001220703125,38.459999084472656,38.65999984741211,38.58718490600586,706900
2020-08-26,38.380001068115234,38.91999816894531,38.029998779296875,38.83000183105469,38.756866455078125,868400
2020-08-27,38.84000015258789,39.900001525878906,38.84000015258789,39.31999969482422,39.24594497680664,850900
2020-08-28,39.380001068115234,39.9900016784668,39.34000015258789,39.970001220703125,39.89471435546875,626900
2020-08-31,40.0,40.0,39.25,39.43000030517578,39.355735778808594,1364300
2020-09-01,38.939998626708984,39.540000915527344,38.7599983215332,39.400001525878906,39.3257942199707,1767500
2020-09-02,39.5,40.66999816894531,39.40999984741211,40.61000061035156,40.533512115478516,1611100
2020-09-03,40.81999969482422,41.08000183105469,38.70000076293945,39.0099983215332,38.936527252197266,1089600
2020-09-04,39.790000915527344,40.04999923706055,38.689998626708984,38.939998626708984,38.866661071777344,1417500
2020-09-08,38.59000015258789,38.7599983215332,37.630001068115234,38.27000045776367,38.19792175292969,1643400
2020-09-09,38.56999969482422,38.939998626708984,38.189998626708984,38.529998779296875,38.457427978515625,1029000
2020-09-10,38.54999923706055,39.20000076293945,38.47999954223633,38.52000045776367,38.46741485595703,1101000
2020-09-11,38.630001068115234,39.15999984741211,38.400001525878906,38.7400016784668,38.68711853027344,1214200
2020-09-14,39.0,39.5099983215332,38.65999984741211,39.33000183105469,39.27631759643555,1112600
2020-09-15,39.38999938964844,39.59000015258789,38.77000045776367,39.06999969482422,39.01667022705078,922900
2020-09-16,39.099998474121094,40.119998931884766,38.83000183105469,39.61000061035156,39.555931091308594,1498700
2020-09-17,39.04999923706055,39.5,38.599998474121094,39.11000061035156,39.056617736816406,1599800
2020-09-18,38.779998779296875,39.279998779296875,37.47999954223633,37.650001525878906,37.598609924316406,2979900
2020-09-21,36.560001373291016,36.7400016784668,35.22999954223633,35.66999816894531,35.621307373046875,1530600
2020-09-22,35.79999923706055,36.380001068115234,35.279998779296875,35.599998474121094,35.5514030456543,1079800
2020-09-23,35.79999923706055,36.33000183105469,34.77000045776367,34.79999923706055,34.752498626708984,1184900
2020-09-24,34.650001525878906,35.439998626708984,33.7599983215332,34.68000030517578,34.63266372680664,1413900
2020-09-25,34.279998779296875,35.5099983215332,34.22999954223633,35.27000045776367,35.22185516357422,819700
2020-09-28,36.06999969482422,37.16999816894531,36.06999969482422,36.810001373291016,36.7597541809082,956000
2020-09-29,36.56999969482422,37.09000015258789,36.41999816894531,36.77000045776367,36.71980667114258,968200
2020-09-30,36.86000061035156,37.400001525878906,35.83000183105469,36.09000015258789,36.04073715209961,1101200
2020-10-01,35.630001068115234,36.54999923706055,34.779998779296875,35.11000061035156,35.06207275390625,1580200
2020-10-02,34.290000915527344,36.439998626708984,34.18000030517578,35.720001220703125,35.671241760253906,1643800
2020-10-05,36.2599983215332,36.72999954223633,36.040000915527344,36.400001525878906,36.350311279296875,669200
2020-10-06,36.79999923706055,37.08000183105469,35.650001525878906,35.720001220703125,35.671241760253906,976500
2020-10-07,36.209999084472656,36.59000015258789,35.91999816894531,36.439998626708984,36.390254974365234,1454400
2020-10-08,36.77000045776367,37.2400016784668,36.2599983215332,37.02000045776367,36.96946716308594,1033600
2020-10-09,37.4900016784668,37.65999984741211,36.689998626708984,36.7599983215332,36.70981979370117,887700
2020-10-12,36.65999984741211,36.970001220703125,36.33000183105469,36.869998931884766,36.819671630859375,1049700
2020-10-13,36.459999084472656,36.599998474121094,35.66999816894531,35.9900016784668,35.94087219238281,648700
2020-10-14,35.83000183105469,36.5,35.77000045776367,35.9900016784668,35.94087219238281,2064300
2020-10-15,35.56999969482422,36.45000076293945,35.11000061035156,36.34000015258789,36.29039764404297,1257300
2020-10-16,36.689998626708984,36.86000061035156,36.15999984741211,36.27000045776367,36.22049331665039,968700
2020-10-19,36.5,36.59000015258789,35.279998779296875,35.4900016784668,35.441558837890625,771700
2020-10-20,35.869998931884766,36.130001068115234,34.91999816894531,34.97999954223633,34.9322509765625,1269800
2020-10-21,34.70000076293945,35.0099983215332,34.41999816894531,34.529998779296875,34.48286056518555,947600
2020-10-22,34.54999923706055,34.95000076293945,34.369998931884766,34.86000061035156,34.812416076660156,785900
2020-10-23,35.2599983215332,35.77000045776367,34.970001220703125,35.189998626708984,35.14196014404297,1321600
2020-10-26,34.56999969482422,34.59000015258789,33.150001525878906,34.0099983215332,33.96357345581055,1000600
2020-10-27,33.7599983215332,34.0099983215332,32.939998626708984,32.95000076293945,32.9050178527832,1903800
2020-10-28,32.13999938964844,33.15999984741211,31.81999969482422,32.09000015258789,32.046199798583984,2236100
2020-10-29,32.33000183105469,34.630001068115234,32.20000076293945,34.06999969482422,34.02349090576172,2266100
2020-10-30,34.130001068115234,35.810001373291016,34.130001068115234,35.79999923706055,35.751129150390625,2022600
2020-11-02,36.310001373291016,37.81999969482422,35.9900016784668,37.720001220703125,37.668514251708984,1554400
2020-11-03,38.36000061035156,39.79999923706055,38.06999969482422,39.439998626708984,39.38616180419922,1525300
2020-11-04,38.84000015258789,39.720001220703125,37.81999969482422,38.060001373291016,38.0080451965332,1440800
2020-11-05,38.22999954223633,39.02000045776367,38.22999954223633,38.77000045776367,38.717079162597656,1267200
2020-11-06,38.52000045776367,39.150001525878906,38.40999984741211,38.83000183105469,38.77699661254883,850300
2020-11-09,43.7599983215332,45.02000045776367,42.0,42.4900016784668,42.432003021240234,3750900
2020-11-10,42.77000045776367,44.290000915527344,42.4900016784668,43.88999938964844,43.8300895690918,1311000
2020-11-11,43.880001068115234,43.91999816894531,41.709999084472656,41.849998474121094,41.79287338256836,1385800
2020-11-12,41.2400016784668,42.529998779296875,41.0099983215332,41.54999923706055,41.49327850341797,1213800
2020-11-13,42.11000061035156,43.689998626708984,42.0,43.529998779296875,43.470577239990234,817500
2020-11-16,45.0,45.77000045776367,44.189998626708984,45.7599983215332,45.697532653808594,1728900
2020-11-17,45.970001220703125,46.439998626708984,45.060001373291016,45.599998474121094,45.53775405883789,1621900
2020-11-18,46.0,46.900001525878906,45.709999084472656,46.0099983215332,45.94719696044922,959600
2020-11-19,45.34000015258789,45.52000045776367,44.72999954223633,45.45000076293945,45.38795852661133,829700
2020-11-20,45.189998626708984,45.209999084472656,44.34000015258789,44.810001373291016,44.748836517333984,1145700
2020-11-23,45.27000045776367,46.72999954223633,45.150001525878906,46.470001220703125,46.40657043457031,1065900
2020-11-24,47.4900016784668,48.959999084472656,47.04999923706055,48.4900016784668,48.42381286621094,1365000
2020-11-25,48.540000915527344,48.540000915527344,46.91999816894531,47.20000076293945,47.13556671142578,1206400
2020-11-27,47.380001068115234,47.52000045776367,46.63999938964844,46.869998931884766,46.8060188293457,627500
2020-11-30,46.43000030517578,46.900001525878906,45.0,45.099998474121094,45.03843688964844,1653200
2020-12-01,46.380001068115234,46.720001220703125,45.599998474121094,45.630001068115234,45.56771469116211,1292500
2020-12-02,45.20000076293945,46.45000076293945,44.720001220703125,46.130001068115234,46.06703567504883,930700
2020-12-03,46.33000183105469,47.97999954223633,46.130001068115234,47.31999969482422,47.255401611328125,1258400
2020-12-04,47.5,48.13999938964844,47.34000015258789,47.79999923706055,47.7347526550293,1000100
2020-12-07,47.59000015258789,47.83000183105469,47.18000030517578,47.70000076293945,47.634891510009766,1168600
2020-12-08,47.29999923706055,48.2400016784668,47.29999923706055,48.15999984741211,48.094261169433594,1079600
2020-12-09,48.380001068115234,48.810001373291016,47.970001220703125,48.06999969482422,48.00437927246094,1061200
2020-12-10,47.290000915527344,48.209999084472656,47.18000030517578,48.029998779296875,47.984397888183594,1365600
2020-12-11,47.77000045776367,48.04999923706055,47.099998474121094,47.630001068115234,47.58478546142578,921900
2020-12-14,48.20000076293945,48.25,46.720001220703125,46.7400016784668,46.69562530517578,1009900
2020-12-15,47.029998779296875,48.11000061035156,46.5099983215332,48.060001373291016,48.014373779296875,961200
2020-12-16,48.130001068115234,48.130001068115234,46.709999084472656,46.7400016784668,46.69562530517578,1071800
2020-12-17,46.939998626708984,47.279998779296875,46.66999816894531,46.9900016784668,46.94538879394531,800900
2020-12-18,46.81999969482422,47.59000015258789,46.7400016784668,47.369998931884766,47.32503128051758,2240500
2020-12-21,46.4900016784668,47.459999084472656,46.0,47.119998931884766,47.07526397705078,925000
2020-12-22,47.16999816894531,47.4900016784668,46.79999923706055,46.81999969482422,46.77554702758789,707300
2020-12-23,47.16999816894531,48.619998931884766,47.16999816894531,48.310001373291016,48.26413345336914,722900
2020-12-24,48.439998626708984,48.5,47.869998931884766,48.06999969482422,48.02436065673828,197500
2020-12-28,48.36000061035156,48.95000076293945,47.560001373291016,47.70000076293945,47.65471649169922,559800
2020-12-29,47.9900016784668,48.0099983215332,46.959999084472656,47.5099983215332,47.46489334106445,654100
2020-12-30,47.54999923706055,48.810001373291016,47.5099983215332,48.439998626708984,48.39400863647461,822100
2020-12-31,48.36000061035156,48.41999816894531,47.880001068115234,48.33000183105469,48.28411865234375,470900
2021-01-04,48.15999984741211,48.470001220703125,46.099998474121094,46.380001068115234,46.33597183227539,975200
2021-01-05,46.56999969482422,47.400001525878906,46.45000076293945,47.029998779296875,46.985347747802734,1047200
2021-01-06,47.459999084472656,48.31999969482422,47.060001373291016,47.599998474121094,47.5548095703125,1253100
2021-01-07,47.040000915527344,48.93000030517578,46.70000076293945,48.79999923706055,48.75366973876953,1319500
2021-01-08,48.70000076293945,48.84000015258789,47.369998931884766,48.41999816894531,48.374027252197266,702700
2021-01-11,47.709999084472656,48.880001068115234,47.599998474121094,48.59000015258789,48.54386901855469,1153500
2021-01-12,48.63999938964844,50.31999969482422,48.220001220703125,49.75,49.70276641845703,1160600
2021-01-13,49.5,49.650001525878906,48.18000030517578,48.939998626708984,48.89353561401367,772600
2021-01-14,49.36000061035156,50.86000061035156,49.209999084472656,50.189998626708984,50.1423454284668,1056500
2021-01-15,49.70000076293945,49.95000076293945,48.7400016784668,48.939998626708984,48.89353561401367,968500
2021-01-19,49.52000045776367,50.09000015258789,49.09000015258789,49.369998931884766,49.32312774658203,687100
2021-01-20,49.59000015258789,49.900001525878906,49.290000915527344,49.630001068115234,49.582881927490234,603200
2021-01-21,49.279998779296875,49.90999984741211,48.86000061035156,49.15999984741211,49.11333084106445,694100
2021-01-22,48.72999954223633,49.90999984741211,48.130001068115234,49.72999954223633,49.68278503417969,1131500
2021-01-25,49.27000045776367,50.459999084472656,48.79999923706055,49.959999084472656,49.912567138671875,2005100
2021-01-26,50.47999954223633,50.650001525878906,49.349998474121094,49.59000015258789,49.54291915893555,2300700
2021-01-27,48.5,49.939998626708984,45.61000061035156,45.88999938964844,45.846435546875,2088300
2021-01-28,46.040000915527344,47.52000045776367,46.0,46.90999984741211,46.8654670715332,1447800
2021-01-29,46.61000061035156,46.7599983215332,45.15999984741211,45.2599983215332,45.2170295715332,1430100
2021-02-01,45.70000076293945,45.70000076293945,44.36000061035156,45.34000015258789,45.29695510864258,1065400
2021-02-02,45.9900016784668,46.63999938964844,45.68000030517578,45.900001525878906,45.85642623901367,978300
2021-02-03,45.599998474121094,46.470001220703125,45.36000061035156,46.29999923706055,46.25604248046875,652600
2021-02-04,46.439998626708984,47.470001220703125,46.38999938964844,47.279998779296875,47.235107421875,1046400
2021-02-05,47.88999938964844,48.52000045776367,47.41999816894531,48.060001373291016,48.014373779296875,944000
2021-02-08,48.5,49.810001373291016,48.5,49.7400016784668,49.692779541015625,987800
2021-02-09,49.400001525878906,49.90999984741211,49.04999923706055,49.279998779296875,49.23321533203125,547000
2021-02-10,49.34000015258789,49.63999938964844,48.56999969482422,49.31999969482422,49.27317810058594,718600
2021-02-11,49.439998626708984,50.66999816894531,49.2599983215332,50.63999938964844,50.591922760009766,1087800
2021-02-12,50.36000061035156,51.130001068115234,50.36000061035156,50.88999938964844,50.8416862487793,817300
2021-02-16,50.90999984741211,51.439998626708984,50.66999816894531,51.29999923706055,51.25129318237305,771800
2021-02-17,51.34000015258789,51.34000015258789,50.61000061035156,50.779998779296875,50.73179244995117,1141900
2021-02-18,50.2599983215332,50.33000183105469,49.0,49.029998779296875,48.98345184326172,873200
2021-02-19,49.4900016784668,50.849998474121094,49.47999954223633,50.810001373291016,50.76176071166992,1259800
2021-02-22,50.5,51.68000030517578,50.290000915527344,50.61000061035156,50.561954498291016,1412200
2021-02-23,50.81999969482422,52.209999084472656,50.150001525878906,52.20000076293945,52.15044403076172,1293600
2021-02-24,52.02000045776367,53.90999984741211,52.02000045776367,53.47999954223633,53.429229736328125,1002300
2021-02-25,53.29999923706055,53.68000030517578,50.369998931884766,50.56999969482422,50.52199172973633,1151600
2021-02-26,50.43000030517578,51.040000915527344,49.380001068115234,50.34000015258789,50.29220962524414,1564900
2021-03-01,51.369998931884766,52.06999969482422,51.0,51.560001373291016,51.51104736328125,1097800
2021-03-02,51.34000015258789,51.86000061035156,51.09000015258789,51.43000030517578,51.38117218017578,802000
2021-03-03,51.400001525878906,52.540000915527344,51.040000915527344,51.06999969482422,51.021514892578125,1150000
2021-03-04,51.16999816894531,51.459999084472656,48.83000183105469,50.0,49.95252990722656,1175800
2021-03-05,50.810001373291016,52.16999816894531,48.83000183105469,51.90999984741211,51.8607177734375,990500
2021-03-08,52.33000183105469,53.290000915527344,51.72999954223633,52.119998931884766,52.070518493652344,1187900
2021-03-09,52.7400016784668,52.7400016784668,50.939998626708984,50.9900016784668,50.941593170166016,971500
2021-03-10,51.029998779296875,52.97999954223633,51.029998779296875,52.75,52.699920654296875,915100
2021-03-11,52.720001220703125,54.15999984741211,52.650001525878906,53.220001220703125,53.189640045166016,1251900
2021-03-12,53.560001373291016,55.70000076293945,53.4900016784668,55.060001373291016,55.028594970703125,3821900
2021-03-15,55.43000030517578,55.5,54.25,55.29999923706055,55.268455505371094,1110500
2021-03-16,55.13999938964844,55.13999938964844,53.47999954223633,53.90999984741211,53.87924575805664,869000
2021-03-17,54.13999938964844,55.630001068115234,53.900001525878906,55.43000030517578,55.398380279541016,1078000
2021-03-18,55.400001525878906,57.040000915527344,55.150001525878906,55.349998474121094,55.318424224853516,1305400
2021-03-19,55.08000183105469,55.79999923706055,53.47999954223633,55.310001373291016,55.27845001220703,1909100
2021-03-22,54.95000076293945,55.220001220703125,53.63999938964844,54.41999816894531,54.388954162597656,816300
2021-03-23,53.880001068115234,54.290000915527344,51.91999816894531,52.18000030517578,52.15023422241211,1122800
2021-03-24,52.97999954223633,54.189998626708984,52.560001373291016,52.56999969482422,52.54001235961914,744100
2021-03-25,52.18000030517578,54.290000915527344,51.720001220703125,54.16999816894531,54.139095306396484,869200
2021-03-26,54.5,54.7400016784668,53.650001525878906,54.70000076293945,54.66879653930664,898800
2021-03-29,54.61000061035156,55.43000030517578,53.81999969482422,53.959999084472656,53.92921829223633,1036000
2021-03-30,54.220001220703125,55.540000915527344,53.779998779296875,55.290000915527344,55.258460998535156,1222100
2021-03-31,56.5,57.22999954223633,55.84000015258789,56.08000183105469,56.04800796508789,1294000
2021-04-01,55.9900016784668,57.060001373291016,55.790000915527344,57.029998779296875,56.99746322631836,926900
2021-04-05,57.47999954223633,58.02000045776367,57.2599983215332,57.560001373291016,57.527164459228516,772900
2021-04-06,57.119998931884766,57.91999816894531,56.79999923706055,56.880001068115234,56.847557067871094,953300
2021-04-07,57.060001373291016,57.119998931884766,56.52000045776367,57.06999969482422,57.037445068359375,691100
2021-04-08,58.7400016784668,58.75,57.2599983215332,57.88999938964844,57.85697555541992,1441700
2021-04-09,58.0,58.45000076293945,57.290000915527344,58.380001068115234,58.34669876098633,935600
2021-04-12,58.119998931884766,58.470001220703125,57.40999984741211,58.43000030517578,58.39666748046875,556700
2021-04-13,58.040000915527344,58.2400016784668,56.900001525878906,57.90999984741211,57.8769645690918,972600
2021-04-14,58.099998474121094,59.310001373291016,58.099998474121094,58.56999969482422,58.53658676147461,904200
2021-04-15,58.599998474121094,58.9900016784668,57.709999084472656,57.93000030517578,57.89695358276367,954100
2021-04-16,58.4900016784668,58.779998779296875,57.779998779296875,58.540000915527344,58.50660705566406,924900
2021-04-19,60.0,60.0,58.45000076293945,59.060001373291016,59.026309967041016,1335700
2021-04-20,58.560001373291016,58.86000061035156,57.31999969482422,58.220001220703125,58.186790466308594,1664900
2021-04-21,57.7400016784668,59.36000061035156,57.52000045776367,59.20000076293945,59.166229248046875,1173300
2021-04-22,59.369998931884766,59.93000030517578,58.619998931884766,59.09000015258789,59.05629348754883,897400
2021-04-23,59.09000015258789,60.630001068115234,58.83000183105469,60.43000030517578,60.39552688598633,842200
2021-04-26,60.790000915527344,61.349998474121094,60.790000915527344,60.900001525878906,60.86526107788086,757000
2021-04-27,60.959999084472656,61.720001220703125,60.790000915527344,61.18000030517578,61.14509963989258,889900
2021-04-28,61.0,61.900001525878906,60.75,61.75,61.71477508544922,1388100
2021-04-29,62.7599983215332,63.560001373291016,61.86000061035156,63.13999938964844,63.103981018066406,1351700
2021-04-30,63.099998474121094,64.48999786376953,62.90999984741211,64.23999786376953,64.2033462524414,1761700
2021-05-03,64.83999633789062,65.86000061035156,64.1500015258789,65.55999755859375,65.52259826660156,1888600
2021-05-04,65.36000061035156,65.77999877929688,64.33999633789062,65.5,65.46263885498047,1253800
2021-05-05,65.29000091552734,66.02999877929688,64.62999725341797,65.69999694824219,65.66252136230469,1229700
2021-05-06,66.0999984741211,67.3499984741211,65.8499984741211,67.30999755859375,67.27159881591797,1492500
2021-05-07,66.6500015258789,68.18000030517578,66.01000213623047,68.08000183105469,68.04116821289062,1350100
2021-05-10,68.38999938964844,69.16000366210938,67.94000244140625,68.05000305175781,68.01118469238281,1052500
2021-05-11,67.19000244140625,67.77999877929688,66.02999877929688,67.12999725341797,67.09170532226562,1507500
2021-05-12,66.93000030517578,67.31999969482422,64.1500015258789,64.30999755859375,64.2733154296875,1315400
2021-05-13,64.38999938964844,67.22000122070312,63.880001068115234,66.70999908447266,66.67194366455078,1083200
2021-05-14,67.2300033569336,68.2300033569336,66.91000366210938,67.98999786376953,67.95121002197266,1262400
2021-05-17,67.56999969482422,68.48999786376953,67.0999984741211,68.29000091552734,68.25104522705078,900500
2021-05-18,68.30999755859375,68.55000305175781,66.33000183105469,66.37999725341797,66.34213256835938,1201500
2021-05-19,65.5999984741211,66.5999984741211,64.88999938964844,66.5,66.46206665039062,1525300
2021-05-20,66.66000366210938,67.41999816894531,66.19000244140625,67.16999816894531,67.13167572021484,843400
2021-05-21,67.55999755859375,68.30000305175781,66.43000030517578,66.61000061035156,66.5719985961914,1370500
2021-05-24,67.16999816894531,67.63999938964844,66.66999816894531,67.41000366210938,67.37155151367188,814700
2021-05-25,67.4000015258789,68.16999816894531,66.86000061035156,66.88999938964844,66.85184478759766,1078400
2021-05-26,66.91999816894531,67.6500015258789,66.5999984741211,67.43000030517578,67.39153289794922,1337700
2021-05-27,68.18000030517578,68.62999725341797,67.70999908447266,68.52999877929688,68.49090576171875,2601300
2021-05-28,68.5199966430664,68.88999938964844,68.11000061035156,68.47000122070312,68.43094635009766,996800
2021-06-01,69.0,69.62000274658203,68.7300033569336,69.05999755859375,69.02059936523438,1165500
2021-06-02,69.2300033569336,69.2300033569336,67.87999725341797,68.55000305175781,68.51090240478516,1181500
2021-06-03,68.16000366210938,68.7699966430664,67.76000213623047,68.38999938964844,68.35099029541016,1459900
2021-06-04,68.75,69.2699966430664,68.1500015258789,69.0999984741211,69.06057739257812,1098900
2021-06-07,69.25,70.0,69.08000183105469,69.97000122070312,69.93008422851562,1112900
2021-06-08,70.0,70.68000030517578,69.47000122070312,70.27999877929688,70.23990631103516,1280200
2021-06-09,69.5999984741211,69.93000030517578,68.94000244140625,69.05999755859375,69.02059936523438,1454400
2021-06-10,69.69999694824219,69.69999694824219,67.80999755859375,68.22000122070312,68.20083618164062,906300
2021-06-11,68.58999633789062,68.87999725341797,67.45999908447266,68.37999725341797,68.36078643798828,2277500
2021-06-14,67.97000122070312,68.19000244140625,66.5999984741211,67.1500015258789,67.13114166259766,1031400
2021-06-15,67.79000091552734,68.97000122070312,67.20999908447266,68.69000244140625,68.67070770263672,1193400
2021-06-16,68.23999786376953,68.79000091552734,67.38999938964844,67.80999755859375,67.79094696044922,1201400
2021-06-17,68.04000091552734,68.1500015258789,65.01000213623047,65.61000061035156,65.59156799316406,1363200
2021-06-18,64.55999755859375,64.75,63.70000076293945,63.84000015258789,63.82206726074219,3221200
2021-06-21,64.69999694824219,66.20999908447266,64.31999969482422,66.08999633789062,66.0714340209961,1064000
2021-06-22,66.05000305175781,66.12000274658203,64.88999938964844,65.58999633789062,65.57157135009766,952200
2021-06-23,66.06999969482422,66.7699966430664,65.36000061035156,66.05000305175781,66.03144836425781,1218700
2021-06-24,66.47000122070312,67.01000213623047,65.6500015258789,66.69999694824219,66.68125915527344,821000
2021-06-25,67.06999969482422,67.87000274658203,66.76000213623047,67.19000244140625,67.17112731933594,1171000
2021-06-28,66.97000122070312,67.43000030517578,66.06999969482422,67.19999694824219,67.18112182617188,875200
2021-06-29,70.0,70.13999938964844,67.54000091552734,67.55999755859375,67.541015625,2020800
2021-06-30,67.2699966430664,68.95999908447266,67.26000213623047,68.7699966430664,68.75067901611328,1074000
2021-07-01,68.97000122070312,69.20999908447266,68.45999908447266,69.05000305175781,69.03060913085938,1097700
2021-07-02,69.19999694824219,69.31999969482422,68.47000122070312,69.04000091552734,69.0206069946289,708600
2021-07-06,68.72000122070312,69.20999908447266,66.87999725341797,67.30999755859375,67.29109191894531,1410300
2021-07-07,66.86000061035156,68.01000213623047,66.36000061035156,67.83000183105469,67.81094360351562,1323900
2021-07-08,66.5999984741211,67.30000305175781,65.77999877929688,66.33000183105469,66.31137084960938,1186000
2021-07-09,67.45999908447266,68.37999725341797,67.2699966430664,67.69999694824219,67.68097686767578,845200
2021-07-12,66.9000015258789,68.0199966430664,66.33000183105469,67.91999816894531,67.90091705322266,986400
2021-07-13,67.72000122070312,68.05000305175781,66.66000366210938,66.69000244140625,66.6712646484375,675700
2021-07-14,66.8499984741211,67.51000213623047,65.73999786376953,66.5999984741211,66.58129119873047,889000
2021-07-15,65.76000213623047,67.69000244140625,65.76000213623047,66.9000015258789,66.88121032714844,1225700
2021-07-16,68.62000274658203,68.8499984741211,65.94000244140625,66.27999877929688,66.26138305664062,1643000
2021-07-19,64.33999633789062,64.80000305175781,63.279998779296875,63.54999923706055,63.53214645385742,1395600
2021-07-20,64.13999938964844,67.27999877929688,63.689998626708984,67.06999969482422,67.05115509033203,1481700
2021-07-21,67.80000305175781,69.05000305175781,67.66000366210938,68.66000366210938,68.64071655273438,941500
2021-07-22,68.70999908447266,68.70999908447266,67.68000030517578,68.16000366210938,68.14085388183594,853300
2021-07-23,68.66000366210938,68.91000366210938,67.62000274658203,68.02999877929688,68.0108871459961,711600
2021-07-26,68.05000305175781,68.91000366210938,67.41999816894531,68.13999938964844,68.12085723876953,1212200
2021-07-27,67.72000122070312,69.12000274658203,67.33999633789062,68.66000366210938,68.64071655273438,736700
2021-07-28,68.66000366210938,69.91000366210938,68.51000213623047,69.0999984741211,69.0805892944336,1337400
2021-07-29,69.5,69.55999755859375,67.13999938964844,69.29000091552734,69.27053833007812,1385400
2021-07-30,68.93000030517578,69.16000366210938,68.05000305175781,69.01000213623047,68.99061584472656,1357300
2021-08-02,69.61000061035156,72.30999755859375,69.5999984741211,69.69000244140625,69.67042541503906,1703900
2021-08-03,69.97000122070312,71.76000213623047,68.20999908447266,71.66999816894531,71.64986419677734,1794200
2021-08-04,70.62000274658203,72.25,70.0999984741211,70.0999984741211,70.08030700683594,1847800
2021-08-05,70.6500015258789,72.37999725341797,70.58000183105469,71.66000366210938,71.6398696899414,1302200
2021-08-06,72.33000183105469,72.79000091552734,71.5199966430664,72.61000061035156,72.589599609375,981300
2021-08-09,71.94999694824219,72.80000305175781,71.51000213623047,72.23999786376953,72.2197036743164,981200
2021-08-10,72.13999938964844,73.77999877929688,72.05000305175781,73.23999786376953,73.21942138671875,1142200
2021-08-11,73.29000091552734,74.51000213623047,72.47000122070312,74.45999908447266,74.43907928466797,1218200
2021-08-12,74.25,74.7300033569336,73.66999816894531,74.31999969482422,74.29912567138672,720500
2021-08-13,74.52999877929688,74.80000305175781,73.66000366210938,73.83000183105469,73.80926513671875,714500
2021-08-16,73.38999938964844,74.44000244140625,72.5999984741211,73.58999633789062,73.56932067871094,703600
2021-08-17,73.0,73.3499984741211,71.33000183105469,72.1500015258789,72.12973022460938,794200
2021-08-18,71.75,72.5,71.30999755859375,71.41999816894531,71.39993286132812,621800
2021-08-19,70.56999969482422,71.41999816894531,69.56999969482422,69.83999633789062,69.82037353515625,1261600
2021-08-20,69.86000061035156,71.02999877929688,69.5,70.95999908447266,70.9400634765625,1270000
2021-08-23,71.73999786376953,72.30000305175781,71.30999755859375,71.4800033569336,71.45992279052734,781900
2021-08-24,71.56999969482422,73.02999877929688,71.56999969482422,72.61000061035156,72.589599609375,736500
2021-08-25,72.77999877929688,73.80999755859375,72.2300033569336,73.5,73.47935485839844,886900
2021-08-26,73.31999969482422,73.5,71.69999694824219,71.73999786376953,71.7198486328125,879900
2021-08-27,72.30000305175781,73.37999725341797,72.04000091552734,72.88999938964844,72.86952209472656,1430300
2021-08-30,73.06999969482422,73.06999969482422,71.91999816894531,71.94000244140625,71.91979217529297,852200
2021-08-31,73.77999877929688,73.77999877929688,72.27999877929688,72.66999816894531,72.64958190917969,2249200
2021-09-01,72.69999694824219,72.97000122070312,71.44999694824219,71.94000244140625,71.91979217529297,946600
2021-09-02,72.04000091552734,73.58000183105469,72.04000091552734,73.37999725341797,73.35938262939453,1053900
2021-09-03,73.01000213623047,73.16000366210938,72.37000274658203,72.55000305175781,72.52962493896484,658500
2021-09-07,72.0,72.75,71.20999908447266,71.2699966430664,71.2499771118164,825900
2021-09-08,71.01000213623047,71.48999786376953,70.5,71.19999694824219,71.17999267578125,1215200
2021-09-09,70.80000305175781,72.16999816894531,70.73999786376953,71.3499984741211,71.3499984741211,1655500
2021-09-10,71.88999938964844,71.97000122070312,70.51000213623047,70.55000305175781,70.55000305175781,1349100
2021-09-13,71.33999633789062,71.87000274658203,70.16999816894531,70.87000274658203,70.87000274658203,1064100
2021-09-14,71.16000366210938,71.33000183105469,69.62999725341797,69.83999633789062,69.83999633789062,1243000
2021-09-15,69.8499984741211,70.45999908447266,69.19999694824219,70.45999908447266,70.45999908447266,1341700
2021-09-16,70.61000061035156,70.80000305175781,68.61000061035156,68.62999725341797,68.62999725341797,1010400
2021-09-17,68.5,68.97000122070312,68.05999755859375,68.45999908447266,68.45999908447266,2211500
2021-09-20,66.66999816894531,68.69000244140625,66.4000015258789,68.5999984741211,68.5999984741211,1754800
2021-09-21,68.88999938964844,69.16000366210938,67.20999908447266,67.75,67.75,1112700
2021-09-22,68.47000122070312,70.30000305175781,68.47000122070312,69.66000366210938,69.66000366210938,1087400
2021-09-23,70.05999755859375,71.93000030517578,70.0,71.26000213623047,71.26000213623047,1015600
2021-09-24,70.91000366210938,71.76000213623047,70.91000366210938,71.08000183105469,71.08000183105469,990400
2021-09-27,71.38999938964844,73.30000305175781,71.38999938964844,72.70999908447266,72.70999908447266,1434300
2021-09-28,72.77999877929688,73.4000015258789,71.66000366210938,72.30000305175781,72.30000305175781,974300
2021-09-29,72.88999938964844,72.95999908447266,71.3499984741211,71.5999984741211,71.5999984741211,1102200
2021-09-30,71.9800033569336,72.37999725341797,69.7699966430664,69.80999755859375,69.80999755859375,1231400
2021-10-01,70.58000183105469,71.6500015258789,69.61000061035156,71.02999877929688,71.02999877929688,1904700
2021-10-04,70.70999908447266,71.94999694824219,69.72000122070312,70.04000091552734,70.04000091552734,1145600
2021-10-05,70.31999969482422,71.33000183105469,69.18000030517578,70.58999633789062,70.58999633789062,1525800
2021-10-06,69.66000366210938,71.86000061035156,68.91999816894531,71.73999786376953,71.73999786376953,1124300
2021-10-07,72.31999969482422,73.69000244140625,72.22000122070312,73.30000305175781,73.30000305175781,1138700
2021-10-08,72.52999877929688,73.41000366210938,71.87999725341797,72.01000213623047,72.01000213623047,835900
2021-10-11,72.2300033569336,72.83000183105469,71.08000183105469,71.1500015258789,71.1500015258789,502800
2021-10-12,71.11000061035156,72.23999786376953,70.70999908447266,71.31999969482422,71.31999969482422,814000
2021-10-13,71.16999816894531,71.62000274658203,69.72000122070312,71.54000091552734,71.54000091552734,916900
2021-10-14,72.20999908447266,73.31999969482422,71.75,73.16999816894531,73.16999816894531,832500
2021-10-15,73.83999633789062,74.62000274658203,73.66999816894531,73.94999694824219,73.94999694824219,1273200
2021-10-18,73.44999694824219,73.58000183105469,72.5,73.20999908447266,73.20999908447266,999600
2021-10-19,73.58000183105469,73.6500015258789,72.72000122070312,73.33999633789062,73.33999633789062,598100
2021-10-20,73.3499984741211,74.47000122070312,72.81999969482422,74.45999908447266,74.45999908447266,827800
2021-10-21,74.1500015258789,75.12000274658203,73.83000183105469,74.86000061035156,74.86000061035156,1127200
2021-10-22,74.8499984741211,75.58999633789062,74.30999755859375,74.62000274658203,74.62000274658203,682000
2021-10-25,74.63999938964844,74.9000015258789,73.73999786376953,74.26000213623047,74.26000213623047,977500
2021-10-26,73.93000030517578,74.12999725341797,72.43000030517578,72.45999908447266,72.45999908447266,1127800
2021-10-27,72.45999908447266,72.45999908447266,70.72000122070312,70.73999786376953,70.73999786376953,1492900
2021-10-28,71.08999633789062,73.68000030517578,71.01000213623047,72.7699966430664,72.7699966430664,1726300
2021-10-29,72.08999633789062,74.23999786376953,72.08999633789062,73.8499984741211,73.8499984741211,1086700
2021-11-01,74.0,74.5999984741211,73.56999969482422,74.5999984741211,74.5999984741211,1494900
2021-11-02,74.37000274658203,75.55000305175781,74.0,75.33000183105469,75.33000183105469,1109200
2021-11-03,75.2300033569336,77.3499984741211,74.7699966430664,77.18000030517578,77.18000030517578,2282300
2021-11-04,77.0,77.5999984741211,75.95999908447266,76.0199966430664,76.0199966430664,1225500
2021-11-05,77.16999816894531,78.0,76.7699966430664,77.44000244140625,77.44000244140625,1197500
2021-11-08,77.93000030517578,78.12999725341797,75.72000122070312,76.05999755859375,76.05999755859375,1471600
2021-11-09,75.9800033569336,76.5,75.52999877929688,76.43000030517578,76.43000030517578,1154000
2021-11-10,76.29000091552734,76.81999969482422,75.16999816894531,75.31999969482422,75.31999969482422,976000
2021-11-11,75.38999938964844,76.93000030517578,75.38999938964844,76.87000274658203,76.87000274658203,1171600
2021-11-12,76.80999755859375,77.2699966430664,76.63999938964844,77.02999877929688,77.02999877929688,626900
2021-11-15,77.45999908447266,77.5999984741211,76.25,76.56999969482422,76.56999969482422,606800
2021-11-16,76.5,76.75,75.68000030517578,75.7300033569336,75.7300033569336,759000
2021-11-17,75.62999725341797,75.9800033569336,75.12000274658203,75.41999816894531,75.41999816894531,714300
2021-11-18,75.75,75.75,74.3499984741211,75.25,75.25,718000
2021-11-19,74.97000122070312,75.70999908447266,73.73999786376953,75.33999633789062,75.33999633789062,1083700
2021-11-22,75.68000030517578,77.66999816894531,75.44999694824219,76.68000030517578,76.68000030517578,1160800
2021-11-23,77.0199966430664,77.66999816894531,76.01000213623047,76.08999633789062,76.08999633789062,823300
2021-11-24,75.51000213623047,75.86000061035156,75.23999786376953,75.30999755859375,75.30999755859375,773500
2021-11-26,72.0,73.0199966430664,70.41999816894531,72.7300033569336,72.7300033569336,1021000
2021-11-29,73.61000061035156,73.66999816894531,71.30000305175781,72.79000091552734,72.79000091552734,1141200
2021-11-30,72.2300033569336,72.7699966430664,70.4800033569336,70.80000305175781,70.80000305175781,1869900
2021-12-01,72.37000274658203,72.4800033569336,69.11000061035156,69.1500015258789,69.1500015258789,1722000
2021-12-02,70.25,73.06999969482422,69.80000305175781,72.72000122070312,72.72000122070312,1417700
2021-12-03,72.5,73.04000091552734,71.52999877929688,72.25,72.25,1067200