Volt/voltron/data/AAL.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,11.670000076293945,11.819999694824219,11.34000015258789,11.390000343322754,11.390000343322754,53761400
2020-07-27,11.479999542236328,11.789999961853027,11.180000305175781,11.390000343322754,11.390000343322754,69451700
2020-07-28,11.369999885559082,12.0,11.359999656677246,11.770000457763672,11.770000457763672,62356600
2020-07-29,11.800000190734863,11.920000076293945,11.300000190734863,11.399999618530273,11.399999618530273,52214600
2020-07-30,11.220000267028809,11.390000343322754,11.119999885559082,11.180000305175781,11.180000305175781,40525100
2020-07-31,11.15999984741211,11.25,10.800000190734863,11.119999885559082,11.119999885559082,51691400
2020-08-03,11.069999694824219,11.239999771118164,10.710000038146973,11.079999923706055,11.079999923706055,48264000
2020-08-04,11.210000038146973,11.880000114440918,11.15999984741211,11.470000267028809,11.470000267028809,54824400
2020-08-05,11.84000015258789,12.850000381469727,11.550000190734863,12.5600004196167,12.5600004196167,113130600
2020-08-06,13.039999961853027,13.289999961853027,12.470000267028809,13.039999961853027,13.039999961853027,131280100
2020-08-07,12.859999656677246,13.15999984741211,12.579999923706055,13.029999732971191,13.029999732971191,61700700
2020-08-10,13.289999961853027,14.3100004196167,13.210000038146973,14.0,14.0,121073900
2020-08-11,15.020000457763672,15.100000381469727,13.550000190734863,13.729999542236328,13.729999542236328,127879300
2020-08-12,14.029999732971191,14.0600004196167,13.100000381469727,13.539999961853027,13.539999961853027,77379800
2020-08-13,13.1899995803833,13.899999618530273,13.109999656677246,13.300000190734863,13.300000190734863,47772800
2020-08-14,13.109999656677246,13.5600004196167,13.010000228881836,13.329999923706055,13.329999923706055,45670200
2020-08-17,13.319999694824219,13.380000114440918,12.609999656677246,12.619999885559082,12.619999885559082,56206600
2020-08-18,12.600000381469727,12.880000114440918,12.510000228881836,12.600000381469727,12.600000381469727,33322300
2020-08-19,12.649999618530273,13.4399995803833,12.579999923706055,12.680000305175781,12.680000305175781,59266500
2020-08-20,12.380000114440918,12.670000076293945,12.260000228881836,12.5,12.5,41956600
2020-08-21,12.4399995803833,12.630000114440918,12.09000015258789,12.15999984741211,12.15999984741211,35822900
2020-08-24,12.4399995803833,13.479999542236328,12.270000457763672,13.4399995803833,13.4399995803833,102685700
2020-08-25,13.6899995803833,14.020000457763672,12.770000457763672,13.140000343322754,13.140000343322754,79053400
2020-08-26,13.109999656677246,13.149999618530273,12.699999809265137,12.789999961853027,12.789999961853027,44056800
2020-08-27,13.430000305175781,14.260000228881836,13.119999885559082,13.279999732971191,13.279999732971191,108835700
2020-08-28,13.59000015258789,13.630000114440918,13.229999542236328,13.59000015258789,13.59000015258789,54516400
2020-08-31,13.600000381469727,13.739999771118164,13.050000190734863,13.050000190734863,13.050000190734863,45917200
2020-09-01,12.859999656677246,13.84000015258789,12.65999984741211,13.100000381469727,13.100000381469727,72849700
2020-09-02,12.9399995803833,13.34000015258789,12.670000076293945,13.229999542236328,13.229999542236328,58889600
2020-09-03,13.399999618530273,14.069999694824219,13.029999732971191,13.359999656677246,13.359999656677246,86390800
2020-09-04,13.649999618530273,13.819999694824219,12.960000038146973,13.609999656677246,13.609999656677246,64937000
2020-09-08,13.359999656677246,14.15999984741211,13.149999618530273,13.630000114440918,13.630000114440918,72746000
2020-09-09,13.479999542236328,13.579999923706055,12.800000190734863,13.050000190734863,13.050000190734863,79030200
2020-09-10,13.210000038146973,13.489999771118164,12.970000267028809,13.010000228881836,13.010000228881836,52318600
2020-09-11,13.079999923706055,13.079999923706055,12.680000305175781,12.949999809265137,12.949999809265137,43916700
2020-09-14,13.020000457763672,13.289999961853027,12.899999618530273,13.260000228881836,13.260000228881836,39859100
2020-09-15,13.270000457763672,13.65999984741211,13.079999923706055,13.140000343322754,13.140000343322754,38958800
2020-09-16,13.210000038146973,13.960000038146973,12.979999542236328,13.800000190734863,13.800000190734863,75200100
2020-09-17,13.5,14.079999923706055,13.359999656677246,13.630000114440918,13.630000114440918,50194400
2020-09-18,13.510000228881836,13.59000015258789,13.029999732971191,13.1899995803833,13.1899995803833,56403600
2020-09-21,12.819999694824219,12.979999542236328,12.079999923706055,12.210000038146973,12.210000038146973,60604500
2020-09-22,12.300000190734863,12.5,12.180000305175781,12.34000015258789,12.34000015258789,33013400
2020-09-23,12.529999732971191,12.739999771118164,11.90999984741211,11.930000305175781,11.930000305175781,45292600
2020-09-24,11.739999771118164,12.0,11.220000267028809,11.770000457763672,11.770000457763672,49163200
2020-09-25,11.760000228881836,12.3100004196167,11.710000038146973,12.289999961853027,12.289999961853027,43764000
2020-09-28,12.739999771118164,13.149999618530273,12.489999771118164,12.760000228881836,12.760000228881836,63558200
2020-09-29,12.59000015258789,12.65999984741211,12.109999656677246,12.25,12.25,46994300
2020-09-30,12.319999694824219,12.920000076293945,12.220000267028809,12.289999961853027,12.289999961853027,65428100
2020-10-01,12.449999809265137,12.770000457763672,12.350000381469727,12.579999923706055,12.579999923706055,48842000
2020-10-02,12.050000190734863,13.350000381469727,12.0,13.0,13.0,111883300
2020-10-05,13.09000015258789,13.199999809265137,12.75,13.119999885559082,13.119999885559082,53465500
2020-10-06,13.279999732971191,13.4399995803833,12.460000038146973,12.529999732971191,12.529999732971191,85252400
2020-10-07,12.979999542236328,13.180000305175781,12.8100004196167,13.069999694824219,13.069999694824219,61274200
2020-10-08,13.329999923706055,13.680000305175781,12.729999542236328,13.15999984741211,13.15999984741211,88851700
2020-10-09,13.25,13.489999771118164,12.949999809265137,13.199999809265137,13.199999809265137,65281000
2020-10-12,13.140000343322754,13.170000076293945,12.899999618530273,12.920000076293945,12.920000076293945,39852500
2020-10-13,12.59000015258789,12.640000343322754,12.199999809265137,12.220000267028809,12.220000267028809,63372200
2020-10-14,12.350000381469727,12.569999694824219,12.289999961853027,12.359999656677246,12.359999656677246,37500000
2020-10-15,12.220000267028809,12.300000190734863,11.970000267028809,12.229999542236328,12.229999542236328,33776100
2020-10-16,12.3100004196167,12.5600004196167,12.199999809265137,12.460000038146973,12.460000038146973,32717300
2020-10-19,12.640000343322754,12.869999885559082,12.449999809265137,12.5600004196167,12.5600004196167,50560700
2020-10-20,12.75,13.0,12.59000015258789,12.800000190734863,12.800000190734863,46748800
2020-10-21,12.6899995803833,12.869999885559082,12.550000190734863,12.75,12.75,37503600
2020-10-22,12.600000381469727,13.289999961853027,12.420000076293945,13.149999618530273,13.149999618530273,90788900
2020-10-23,13.069999694824219,13.079999923706055,12.420000076293945,12.600000381469727,12.600000381469727,90787900
2020-10-26,12.390000343322754,12.449999809265137,11.670000076293945,11.800000190734863,11.800000190734863,85349600
2020-10-27,11.770000457763672,11.789999961853027,11.199999809265137,11.229999542236328,11.229999542236328,65803400
2020-10-28,10.890000343322754,11.15999984741211,10.630000114440918,10.949999809265137,10.949999809265137,64399800
2020-10-29,10.960000038146973,11.289999961853027,10.890000343322754,11.15999984741211,11.15999984741211,44070600
2020-10-30,11.0600004196167,11.420000076293945,10.979999542236328,11.279999732971191,11.279999732971191,51284700
2020-11-02,11.319999694824219,11.34000015258789,10.869999885559082,11.1899995803833,11.1899995803833,41094500
2020-11-03,11.34000015258789,11.449999809265137,11.149999618530273,11.25,11.25,43775200
2020-11-04,11.210000038146973,11.3100004196167,10.930000305175781,11.010000228881836,11.010000228881836,45281300
2020-11-05,11.119999885559082,11.670000076293945,11.09000015258789,11.600000381469727,11.600000381469727,54890800
2020-11-06,11.4399995803833,11.510000228881836,11.279999732971191,11.460000038146973,11.460000038146973,36703700
2020-11-09,14.329999923706055,14.40999984741211,12.75,13.199999809265137,13.199999809265137,231326200
2020-11-10,12.850000381469727,13.020000457763672,12.34000015258789,12.380000114440918,12.380000114440918,127529300
2020-11-11,12.399999618530273,12.460000038146973,11.930000305175781,12.039999961853027,12.039999961853027,81359600
2020-11-12,11.970000267028809,12.229999542236328,11.649999618530273,11.739999771118164,11.739999771118164,75511700
2020-11-13,11.90999984741211,12.25,11.850000381469727,12.239999771118164,12.239999771118164,56421500
2020-11-16,12.869999885559082,12.960000038146973,12.40999984741211,12.789999961853027,12.789999961853027,104867800
2020-11-17,12.479999542236328,12.8100004196167,12.229999542236328,12.699999809265137,12.699999809265137,61956500
2020-11-18,12.90999984741211,13.359999656677246,12.729999542236328,12.739999771118164,12.739999771118164,99888500
2020-11-19,12.729999542236328,13.039999961853027,12.630000114440918,12.789999961853027,12.789999961853027,58809400
2020-11-20,12.800000190734863,12.90999984741211,12.460000038146973,12.529999732971191,12.529999732971191,58685500
2020-11-23,12.75,13.579999923706055,12.6899995803833,13.5600004196167,13.5600004196167,100764000
2020-11-24,14.319999694824219,14.970000267028809,14.079999923706055,14.819999694824219,14.819999694824219,156501000
2020-11-25,14.770000457763672,15.079999923706055,14.369999885559082,14.9399995803833,14.9399995803833,101052500
2020-11-27,15.119999885559082,15.5600004196167,14.949999809265137,14.979999542236328,14.979999542236328,66066400
2020-11-30,14.920000076293945,14.960000038146973,13.930000305175781,14.130000114440918,14.130000114440918,97536300
2020-12-01,14.420000076293945,14.779999732971191,14.239999771118164,14.270000457763672,14.270000457763672,76061200
2020-12-02,14.15999984741211,14.859999656677246,13.850000381469727,14.859999656677246,14.859999656677246,76032800
2020-12-03,15.1899995803833,16.5,15.15999984741211,16.09000015258789,16.09000015258789,169287200
2020-12-04,16.399999618530273,16.93000030517578,16.1200008392334,16.399999618530273,16.399999618530273,117387600
2020-12-07,16.540000915527344,18.06999969482422,16.469999313354492,17.209999084472656,17.209999084472656,157231900
2020-12-08,17.469999313354492,17.920000076293945,17.15999984741211,17.6299991607666,17.6299991607666,95855400
2020-12-09,18.3700008392334,18.6299991607666,16.6299991607666,17.15999984741211,17.15999984741211,138508300
2020-12-10,16.75,18.040000915527344,16.670000076293945,17.989999771118164,17.989999771118164,86395200
2020-12-11,17.81999969482422,17.90999984741211,16.809999465942383,17.049999237060547,17.049999237060547,106957300
2020-12-14,17.520000457763672,17.809999465942383,16.68000030517578,16.700000762939453,16.700000762939453,88139900
2020-12-15,16.989999771118164,17.059999465942383,16.15999984741211,17.010000228881836,17.010000228881836,88795200
2020-12-16,16.8799991607666,17.040000915527344,16.579999923706055,16.860000610351562,16.860000610351562,59232600
2020-12-17,16.950000762939453,16.989999771118164,16.649999618530273,16.799999237060547,16.799999237060547,49386300
2020-12-18,16.739999771118164,16.739999771118164,16.290000915527344,16.510000228881836,16.510000228881836,74782800
2020-12-21,15.770000457763672,16.239999771118164,15.5600004196167,16.100000381469727,16.100000381469727,87243800
2020-12-22,16.34000015258789,16.3799991607666,15.449999809265137,15.479999542236328,15.479999542236328,74627300
2020-12-23,15.510000228881836,16.170000076293945,15.5,15.890000343322754,15.890000343322754,62603800
2020-12-24,16.040000915527344,16.040000915527344,15.529999732971191,15.65999984741211,15.65999984741211,31048900
2020-12-28,15.970000267028809,16.459999084472656,15.90999984741211,16.059999465942383,16.059999465942383,61099000
2020-12-29,16.31999969482422,16.40999984741211,15.75,15.859999656677246,15.859999656677246,51559500
2020-12-30,15.850000381469727,16.200000762939453,15.720000267028809,16.149999618530273,16.149999618530273,49520200
2020-12-31,16.079999923706055,16.09000015258789,15.630000114440918,15.770000457763672,15.770000457763672,57891100
2021-01-04,15.850000381469727,15.880000114440918,15.029999732971191,15.130000114440918,15.130000114440918,69732500
2021-01-05,14.920000076293945,15.630000114440918,14.869999885559082,15.430000305175781,15.430000305175781,53368200
2021-01-06,15.449999809265137,15.800000190734863,15.170000076293945,15.520000457763672,15.520000457763672,63708000
2021-01-07,15.670000076293945,15.869999885559082,15.380000114440918,15.380000114440918,15.380000114440918,48187900
2021-01-08,15.430000305175781,15.529999732971191,15.0,15.130000114440918,15.130000114440918,55656400
2021-01-11,14.819999694824219,15.039999961853027,14.710000038146973,15.0,15.0,40545300
2021-01-12,15.079999923706055,15.430000305175781,14.880000114440918,15.380000114440918,15.380000114440918,45742400
2021-01-13,15.289999961853027,15.630000114440918,15.109999656677246,15.529999732971191,15.529999732971191,42629300
2021-01-14,15.829999923706055,16.600000381469727,15.819999694824219,16.440000534057617,16.440000534057617,79900900
2021-01-15,16.170000076293945,16.280000686645508,15.739999771118164,15.760000228881836,15.760000228881836,55175800
2021-01-19,15.989999771118164,16.270000457763672,15.890000343322754,15.970000267028809,15.970000267028809,39740200
2021-01-20,16.170000076293945,16.389999389648438,15.84000015258789,16.170000076293945,16.170000076293945,42354500
2021-01-21,15.989999771118164,16.219999313354492,15.5600004196167,15.829999923706055,15.829999923706055,50639200
2021-01-22,15.569999694824219,15.84000015258789,15.460000038146973,15.819999694824219,15.819999694824219,39126600
2021-01-25,15.520000457763672,15.5600004196167,15.020000457763672,15.430000305175781,15.430000305175781,61954500
2021-01-26,15.520000457763672,15.770000457763672,15.329999923706055,15.529999732971191,15.529999732971191,44571100
2021-01-27,15.420000076293945,17.809999465942383,15.380000114440918,16.559999465942383,16.559999465942383,178529000
2021-01-28,20.329999923706055,21.770000457763672,16.81999969482422,18.100000381469727,18.100000381469727,319607600
2021-01-29,18.690000534057617,18.729999542236328,16.75,17.170000076293945,17.170000076293945,113054800
2021-02-01,17.25,17.329999923706055,16.329999923706055,16.84000015258789,16.84000015258789,49436000
2021-02-02,17.030000686645508,17.260000228881836,16.549999237060547,16.59000015258789,16.59000015258789,39287800
2021-02-03,16.610000610351562,17.719999313354492,16.489999771118164,17.600000381469727,17.600000381469727,61414800
2021-02-04,17.479999542236328,17.59000015258789,17.309999465942383,17.399999618530273,17.399999618530273,37606800
2021-02-05,17.600000381469727,17.670000076293945,17.06999969482422,17.190000534057617,17.190000534057617,30910200
2021-02-08,17.31999969482422,18.09000015258789,17.239999771118164,17.770000457763672,17.770000457763672,44177500
2021-02-09,17.739999771118164,17.760000228881836,17.34000015258789,17.440000534057617,17.440000534057617,29972900
2021-02-10,17.549999237060547,17.68000030517578,17.270000457763672,17.40999984741211,17.40999984741211,28503000
2021-02-11,17.299999237060547,17.399999618530273,16.790000915527344,16.989999771118164,16.989999771118164,38746400
2021-02-12,17.010000228881836,17.489999771118164,16.920000076293945,17.270000457763672,17.270000457763672,27522500
2021-02-16,17.6299991607666,17.899999618530273,17.510000228881836,17.81999969482422,17.81999969482422,33615500
2021-02-17,17.690000534057617,18.34000015258789,17.479999542236328,17.989999771118164,17.989999771118164,35475700
2021-02-18,17.829999923706055,17.979999542236328,17.450000762939453,17.709999084472656,17.709999084472656,26328200
2021-02-19,17.899999618530273,18.829999923706055,17.780000686645508,18.68000030517578,18.68000030517578,48663800
2021-02-22,19.84000015258789,21.110000610351562,19.309999465942383,20.440000534057617,20.440000534057617,99937700
2021-02-23,20.68000030517578,21.049999237060547,18.739999771118164,20.65999984741211,20.65999984741211,78817600
2021-02-24,20.8700008392334,22.1200008392334,20.75,21.81999969482422,21.81999969482422,74610200
2021-02-25,22.1299991607666,22.440000534057617,20.3799991607666,20.860000610351562,20.860000610351562,65571000
2021-02-26,20.610000610351562,21.43000030517578,20.34000015258789,20.940000534057617,20.940000534057617,42397300
2021-03-01,21.75,22.290000915527344,21.049999237060547,21.18000030517578,21.18000030517578,45406100
2021-03-02,21.280000686645508,21.6299991607666,21.1200008392334,21.440000534057617,21.440000534057617,27558200
2021-03-03,21.8700008392334,22.59000015258789,21.729999542236328,22.170000076293945,22.170000076293945,49301300
2021-03-04,22.280000686645508,22.420000076293945,20.40999984741211,21.239999771118164,21.239999771118164,61124200
2021-03-05,21.399999618530273,21.5,18.940000534057617,20.450000762939453,20.450000762939453,63183900
2021-03-08,20.780000686645508,21.709999084472656,20.649999618530273,21.469999313354492,21.469999313354492,39776900
2021-03-09,21.59000015258789,21.809999465942383,20.65999984741211,21.600000381469727,21.600000381469727,39820400
2021-03-10,21.670000076293945,22.479999542236328,21.3700008392334,21.75,21.75,44224900
2021-03-11,22.0,22.5,21.770000457763672,22.149999618530273,22.149999618530273,39002400
2021-03-12,22.18000030517578,23.540000915527344,22.1299991607666,23.3700008392334,23.3700008392334,55260300
2021-03-15,24.549999237060547,25.940000534057617,24.209999084472656,25.170000076293945,25.170000076293945,93746800
2021-03-16,25.110000610351562,25.25,24.309999465942383,24.469999313354492,24.469999313354492,47923600
2021-03-17,24.1200008392334,25.219999313354492,23.899999618530273,25.15999984741211,25.15999984741211,38540100
2021-03-18,25.1200008392334,26.09000015258789,24.549999237060547,24.700000762939453,24.700000762939453,53228500
2021-03-19,24.68000030517578,25.110000610351562,23.8799991607666,24.969999313354492,24.969999313354492,49461200
2021-03-22,24.6200008392334,24.700000762939453,23.760000228881836,23.829999923706055,23.829999923706055,42676000
2021-03-23,23.350000381469727,23.65999984741211,22.079999923706055,22.270000457763672,22.270000457763672,55290700
2021-03-24,22.790000915527344,23.18000030517578,21.760000228881836,21.809999465942383,21.809999465942383,44703900
2021-03-25,21.25,22.920000076293945,21.020000457763672,22.770000457763672,22.770000457763672,49746900
2021-03-26,23.139999389648438,23.290000915527344,22.280000686645508,22.93000030517578,22.93000030517578,36972400
2021-03-29,23.15999984741211,23.190000534057617,22.399999618530273,22.90999984741211,22.90999984741211,30700100
2021-03-30,23.100000381469727,24.200000762939453,23.020000457763672,24.1200008392334,24.1200008392334,39747900
2021-03-31,24.030000686645508,24.1200008392334,23.610000610351562,23.899999618530273,23.899999618530273,29800300
2021-04-01,24.020000457763672,24.229999542236328,23.649999618530273,23.860000610351562,23.860000610351562,25956200
2021-04-05,24.459999084472656,24.850000381469727,24.15999984741211,24.229999542236328,24.229999542236328,33657000
2021-04-06,24.200000762939453,24.5,23.90999984741211,24.059999465942383,24.059999465942383,31099400
2021-04-07,24.190000534057617,24.59000015258789,23.81999969482422,23.93000030517578,23.93000030517578,27792500
2021-04-08,23.8799991607666,23.8799991607666,22.6299991607666,23.649999618530273,23.649999618530273,28606600
2021-04-09,23.450000762939453,23.670000076293945,23.25,23.540000915527344,23.540000915527344,21307700
2021-04-12,23.229999542236328,23.31999969482422,22.719999313354492,22.90999984741211,22.90999984741211,27165700
2021-04-13,22.18000030517578,22.649999618530273,21.65999984741211,22.559999465942383,22.559999465942383,44741600
2021-04-14,22.950000762939453,23.350000381469727,22.200000762939453,22.3700008392334,22.3700008392334,33969600
2021-04-15,22.649999618530273,22.670000076293945,21.700000762939453,22.1299991607666,22.1299991607666,34424100
2021-04-16,22.059999465942383,22.360000610351562,21.8700008392334,22.030000686645508,22.030000686645508,25958000
2021-04-19,21.969999313354492,21.989999771118164,21.3700008392334,21.549999237060547,21.549999237060547,27424900
2021-04-20,21.020000457763672,21.020000457763672,19.959999084472656,20.3700008392334,20.3700008392334,48820800
2021-04-21,20.010000228881836,21.030000686645508,19.639999389648438,21.010000228881836,21.010000228881836,49376400
2021-04-22,21.579999923706055,21.610000610351562,20.040000915527344,20.06999969482422,20.06999969482422,72635100
2021-04-23,20.270000457763672,21.200000762939453,20.18000030517578,21.110000610351562,21.110000610351562,47995300
2021-04-26,21.520000457763672,22.049999237060547,21.479999542236328,22.040000915527344,22.040000915527344,44349200
2021-04-27,22.010000228881836,22.06999969482422,21.600000381469727,21.760000228881836,21.760000228881836,26767100
2021-04-28,21.639999389648438,21.889999389648438,21.479999542236328,21.700000762939453,21.700000762939453,22572100
2021-04-29,21.940000534057617,22.149999618530273,21.209999084472656,21.299999237060547,21.299999237060547,34430900
2021-04-30,21.170000076293945,21.8799991607666,21.079999923706055,21.719999313354492,21.719999313354492,31608800
2021-05-03,21.8700008392334,22.010000228881836,21.399999618530273,21.950000762939453,21.950000762939453,27606100
2021-05-04,21.780000686645508,21.989999771118164,20.940000534057617,21.420000076293945,21.420000076293945,36050800
2021-05-05,21.350000381469727,21.8700008392334,21.190000534057617,21.56999969482422,21.56999969482422,27984800
2021-05-06,21.510000228881836,21.75,21.15999984741211,21.489999771118164,21.489999771118164,25632600
2021-05-07,21.399999618530273,22.190000534057617,21.270000457763672,22.0,22.0,32022900
2021-05-10,22.229999542236328,22.540000915527344,21.959999084472656,22.0,22.0,32570000
2021-05-11,21.06999969482422,21.700000762939453,20.90999984741211,21.56999969482422,21.56999969482422,37417800
2021-05-12,21.360000610351562,21.690000534057617,20.690000534057617,20.760000228881836,20.760000228881836,34605300
2021-05-13,20.8799991607666,21.420000076293945,20.6200008392334,21.209999084472656,21.209999084472656,35238700
2021-05-14,21.43000030517578,22.479999542236328,21.43000030517578,22.399999618530273,22.399999618530273,39182500
2021-05-17,22.31999969482422,23.399999618530273,22.100000381469727,23.350000381469727,23.350000381469727,40716100
2021-05-18,23.540000915527344,23.940000534057617,23.079999923706055,23.559999465942383,23.559999465942383,38662400
2021-05-19,22.969999313354492,23.270000457763672,22.6200008392334,22.969999313354492,22.969999313354492,34558200
2021-05-20,23.18000030517578,23.18000030517578,22.290000915527344,22.600000381469727,22.600000381469727,33606500
2021-05-21,22.709999084472656,23.040000915527344,22.510000228881836,22.56999969482422,22.56999969482422,26246500
2021-05-24,22.850000381469727,23.049999237060547,22.350000381469727,22.989999771118164,22.989999771118164,26159300
2021-05-25,23.450000762939453,24.170000076293945,23.110000610351562,23.209999084472656,23.209999084472656,50630500
2021-05-26,23.530000686645508,23.950000762939453,23.200000762939453,23.899999618530273,23.899999618530273,29812700
2021-05-27,24.030000686645508,24.489999771118164,23.68000030517578,24.43000030517578,24.43000030517578,36389500
2021-05-28,24.389999389648438,24.81999969482422,24.1299991607666,24.239999771118164,24.239999771118164,30594400
2021-06-01,24.68000030517578,25.09000015258789,24.510000228881836,24.670000076293945,24.670000076293945,36502400
2021-06-02,24.760000228881836,26.040000915527344,24.649999618530273,25.81999969482422,25.81999969482422,57686200
2021-06-03,25.420000076293945,25.579999923706055,24.899999618530273,24.93000030517578,24.93000030517578,38254900
2021-06-04,25.1299991607666,25.18000030517578,24.260000228881836,24.299999237060547,24.299999237060547,28977300
2021-06-07,24.489999771118164,24.770000457763672,24.18000030517578,24.25,24.25,21173200
2021-06-08,24.420000076293945,24.489999771118164,23.860000610351562,24.219999313354492,24.219999313354492,26105600
2021-06-09,24.3700008392334,24.40999984741211,23.84000015258789,23.850000381469727,23.850000381469727,20289000
2021-06-10,24.139999389648438,24.239999771118164,23.260000228881836,23.459999084472656,23.459999084472656,28988300
2021-06-11,23.43000030517578,23.739999771118164,23.399999618530273,23.530000686645508,23.530000686645508,24368000
2021-06-14,23.489999771118164,23.739999771118164,22.93000030517578,22.989999771118164,22.989999771118164,22613100
2021-06-15,22.969999313354492,23.1299991607666,22.549999237060547,22.790000915527344,22.790000915527344,19062200
2021-06-16,22.739999771118164,23.0,22.520000457763672,22.829999923706055,22.829999923706055,20296900
2021-06-17,22.829999923706055,23.1299991607666,21.829999923706055,22.229999542236328,22.229999542236328,32879100
2021-06-18,22.06999969482422,22.530000686645508,21.90999984741211,22.290000915527344,22.290000915527344,28009900
2021-06-21,22.31999969482422,22.549999237060547,21.90999984741211,22.450000762939453,22.450000762939453,26666200
2021-06-22,22.350000381469727,22.3799991607666,21.850000381469727,22.110000610351562,22.110000610351562,22745000
2021-06-23,22.170000076293945,22.34000015258789,22.079999923706055,22.200000762939453,22.200000762939453,17394700
2021-06-24,22.209999084472656,22.5,21.950000762939453,22.350000381469727,22.350000381469727,22667500
2021-06-25,22.329999923706055,22.479999542236328,22.06999969482422,22.219999313354492,22.219999313354492,18738600
2021-06-28,22.09000015258789,22.09000015258789,21.139999389648438,21.389999389648438,21.389999389648438,48437800
2021-06-29,21.31999969482422,21.399999618530273,21.020000457763672,21.079999923706055,21.079999923706055,29157400
2021-06-30,21.09000015258789,21.479999542236328,20.940000534057617,21.209999084472656,21.209999084472656,26231800
2021-07-01,21.469999313354492,21.790000915527344,21.329999923706055,21.510000228881836,21.510000228881836,22082700
2021-07-02,21.6200008392334,21.649999618530273,21.110000610351562,21.479999542236328,21.479999542236328,20814100
2021-07-06,21.5,21.790000915527344,20.860000610351562,21.010000228881836,21.010000228881836,24176500
2021-07-07,20.790000915527344,21.049999237060547,20.170000076293945,20.309999465942383,20.309999465942383,30857000
2021-07-08,19.8799991607666,20.639999389648438,19.65999984741211,20.350000381469727,20.350000381469727,28539300
2021-07-09,20.790000915527344,21.0,20.5,20.889999389648438,20.889999389648438,21730900
2021-07-12,20.719999313354492,20.979999542236328,20.350000381469727,20.84000015258789,20.84000015258789,20782200
2021-07-13,20.690000534057617,20.700000762939453,19.989999771118164,20.020000457763672,20.020000457763672,30951500
2021-07-14,20.8700008392334,21.56999969482422,20.43000030517578,20.6200008392334,20.6200008392334,55139500
2021-07-15,20.559999465942383,21.059999465942383,20.149999618530273,20.459999084472656,20.459999084472656,34187500
2021-07-16,20.68000030517578,20.729999542236328,19.719999313354492,19.790000915527344,19.790000915527344,34523500
2021-07-19,18.829999923706055,19.209999084472656,18.280000686645508,18.969999313354492,18.969999313354492,63985800
2021-07-20,19.049999237060547,20.59000015258789,18.860000610351562,20.559999465942383,20.559999465942383,46295400
2021-07-21,20.790000915527344,21.549999237060547,20.75,21.399999618530273,21.399999618530273,52282600
2021-07-22,21.059999465942383,21.6200008392334,20.59000015258789,21.15999984741211,21.15999984741211,39028300
2021-07-23,21.350000381469727,21.690000534057617,21.020000457763672,21.200000762939453,21.200000762939453,29379200
2021-07-26,21.030000686645508,22.110000610351562,20.940000534057617,22.079999923706055,22.079999923706055,31508800
2021-07-27,21.959999084472656,22.15999984741211,21.110000610351562,21.459999084472656,21.459999084472656,30301300
2021-07-28,21.610000610351562,21.790000915527344,21.229999542236328,21.6299991607666,21.6299991607666,20077400
2021-07-29,21.780000686645508,21.780000686645508,21.170000076293945,21.170000076293945,21.170000076293945,19391300
2021-07-30,20.84000015258789,21.149999618530273,20.239999771118164,20.3799991607666,20.3799991607666,31201900
2021-08-02,20.489999771118164,20.850000381469727,19.989999771118164,20.059999465942383,20.059999465942383,27151300
2021-08-03,20.079999923706055,20.079999923706055,19.309999465942383,19.950000762939453,19.950000762939453,36572600
2021-08-04,19.520000457763672,19.950000762939453,19.350000381469727,19.450000762939453,19.450000762939453,30815400
2021-08-05,19.469999313354492,20.969999313354492,19.450000762939453,20.90999984741211,20.90999984741211,42900900
2021-08-06,21.1299991607666,21.219999313354492,20.520000457763672,21.020000457763672,21.020000457763672,28256200
2021-08-09,20.770000457763672,20.790000915527344,20.059999465942383,20.559999465942383,20.559999465942383,32047600
2021-08-10,20.5,21.399999618530273,20.3799991607666,20.940000534057617,20.940000534057617,31320900
2021-08-11,20.6299991607666,21.489999771118164,20.479999542236328,21.229999542236328,21.229999542236328,39902300
2021-08-12,21.030000686645508,21.110000610351562,20.309999465942383,20.43000030517578,20.43000030517578,30369400
2021-08-13,20.3700008392334,20.549999237060547,19.75,19.84000015258789,19.84000015258789,30756200
2021-08-16,19.6299991607666,20.020000457763672,19.34000015258789,19.760000228881836,19.760000228881836,25610400
2021-08-17,19.360000610351562,19.610000610351562,19.09000015258789,19.34000015258789,19.34000015258789,23686100
2021-08-18,19.34000015258789,19.65999984741211,19.040000915527344,19.139999389648438,19.139999389648438,24479500
2021-08-19,19.0,19.200000762939453,18.3799991607666,18.729999542236328,18.729999542236328,37097100
2021-08-20,18.639999389648438,18.860000610351562,18.290000915527344,18.5,18.5,28905400
2021-08-23,18.8799991607666,19.31999969482422,18.809999465942383,19.110000610351562,19.110000610351562,23637500
2021-08-24,19.399999618530273,20.020000457763672,19.389999389648438,19.829999923706055,19.829999923706055,31550400
2021-08-25,19.770000457763672,20.239999771118164,19.420000076293945,20.149999618530273,20.149999618530273,26913300
2021-08-26,20.0,20.440000534057617,19.579999923706055,19.899999618530273,19.899999618530273,22809500
2021-08-27,19.989999771118164,20.43000030517578,19.8799991607666,20.219999313354492,20.219999313354492,21553000
2021-08-30,20.290000915527344,20.299999237060547,19.469999313354492,19.510000228881836,19.510000228881836,24094300
2021-08-31,19.469999313354492,20.020000457763672,19.360000610351562,19.940000534057617,19.940000534057617,24993200
2021-09-01,20.010000228881836,20.100000381469727,19.530000686645508,19.639999389648438,19.639999389648438,20843200
2021-09-02,19.729999542236328,19.979999542236328,19.479999542236328,19.760000228881836,19.760000228881836,20179400
2021-09-03,19.68000030517578,19.93000030517578,19.31999969482422,19.3700008392334,19.3700008392334,20311900
2021-09-07,19.360000610351562,19.649999618530273,19.209999084472656,19.530000686645508,19.530000686645508,18291000
2021-09-08,19.530000686645508,19.799999237060547,19.049999237060547,19.1299991607666,19.1299991607666,21836100
2021-09-09,19.100000381469727,20.610000610351562,19.010000228881836,20.200000762939453,20.200000762939453,60077200
2021-09-10,20.280000686645508,20.290000915527344,18.93000030517578,18.950000762939453,18.950000762939453,54828500
2021-09-13,19.15999984741211,19.520000457763672,18.639999389648438,19.309999465942383,19.309999465942383,42886000
2021-09-14,19.350000381469727,19.520000457763672,19.040000915527344,19.209999084472656,19.209999084472656,23820100
2021-09-15,19.190000534057617,19.40999984741211,18.860000610351562,19.3799991607666,19.3799991607666,22989100
2021-09-16,19.350000381469727,20.219999313354492,19.31999969482422,19.889999389648438,19.889999389648438,33586200
2021-09-17,19.940000534057617,20.31999969482422,19.540000915527344,19.729999542236328,19.729999542236328,32602600
2021-09-20,19.719999313354492,20.3700008392334,19.34000015258789,20.329999923706055,20.329999923706055,43601300
2021-09-21,20.420000076293945,20.75,19.670000076293945,19.760000228881836,19.760000228881836,34050100
2021-09-22,19.93000030517578,20.75,19.93000030517578,20.520000457763672,20.520000457763672,39344300
2021-09-23,20.760000228881836,21.299999237060547,20.649999618530273,20.899999618530273,20.899999618530273,51636300
2021-09-24,20.889999389648438,21.6200008392334,20.809999465942383,21.389999389648438,21.389999389648438,39971700
2021-09-27,21.770000457763672,22.190000534057617,21.459999084472656,21.469999313354492,21.469999313354492,33190500
2021-09-28,21.350000381469727,21.809999465942383,21.290000915527344,21.43000030517578,21.43000030517578,26170200
2021-09-29,21.510000228881836,21.579999923706055,21.0,21.010000228881836,21.010000228881836,20467900
2021-09-30,20.8700008392334,20.8700008392334,20.3700008392334,20.520000457763672,20.520000457763672,24079400
2021-10-01,21.0,21.780000686645508,20.899999618530273,21.649999618530273,21.649999618530273,36430900
2021-10-04,21.920000076293945,22.079999923706055,21.290000915527344,21.389999389648438,21.389999389648438,28623400
2021-10-05,21.5,21.850000381469727,21.25,21.469999313354492,21.469999313354492,22580100
2021-10-06,20.700000762939453,21.010000228881836,20.309999465942383,20.540000915527344,20.540000915527344,37908500
2021-10-07,20.84000015258789,20.899999618530273,20.079999923706055,20.170000076293945,20.170000076293945,29167200
2021-10-08,20.239999771118164,20.290000915527344,19.8799991607666,20.06999969482422,20.06999969482422,21634900
2021-10-11,19.979999542236328,20.510000228881836,19.850000381469727,20.1299991607666,20.1299991607666,23646800
2021-10-12,20.200000762939453,20.399999618530273,20.030000686645508,20.290000915527344,20.290000915527344,18448400
2021-10-13,20.25,20.25,19.530000686645508,19.610000610351562,19.610000610351562,33328000
2021-10-14,19.770000457763672,19.940000534057617,19.59000015258789,19.639999389648438,19.639999389648438,21544600
2021-10-15,20.020000457763672,20.329999923706055,19.920000076293945,19.979999542236328,19.979999542236328,27213300
2021-10-18,19.920000076293945,20.149999618530273,19.739999771118164,19.84000015258789,19.84000015258789,20604400
2021-10-19,19.93000030517578,19.940000534057617,19.5,19.530000686645508,19.530000686645508,25758300
2021-10-20,19.59000015258789,19.84000015258789,19.219999313354492,19.520000457763672,19.520000457763672,31618100
2021-10-21,19.6200008392334,20.010000228881836,19.5,19.889999389648438,19.889999389648438,29224700
2021-10-22,19.719999313354492,19.760000228881836,19.030000686645508,19.149999618530273,19.149999618530273,36948200
2021-10-25,19.15999984741211,19.299999237060547,18.899999618530273,19.229999542236328,19.229999542236328,27977600
2021-10-26,19.34000015258789,19.81999969482422,19.239999771118164,19.389999389648438,19.389999389648438,31007900
2021-10-27,19.450000762939453,19.56999969482422,18.969999313354492,19.030000686645508,19.030000686645508,22215000
2021-10-28,19.110000610351562,19.239999771118164,18.850000381469727,19.190000534057617,19.190000534057617,26506900
2021-10-29,19.18000030517578,19.450000762939453,19.010000228881836,19.200000762939453,19.200000762939453,21679000
2021-11-01,19.09000015258789,19.780000686645508,18.8700008392334,19.770000457763672,19.770000457763672,32308500
2021-11-02,19.670000076293945,19.889999389648438,19.56999969482422,19.829999923706055,19.829999923706055,19979100
2021-11-03,19.81999969482422,20.670000076293945,19.729999542236328,20.6299991607666,20.6299991607666,35014100
2021-11-04,20.729999542236328,20.84000015258789,20.350000381469727,20.6299991607666,20.6299991607666,23940500
2021-11-05,21.90999984741211,22.059999465942383,21.260000228881836,21.81999969482422,21.81999969482422,57985300
2021-11-08,22.190000534057617,22.350000381469727,21.84000015258789,22.25,22.25,35774400
2021-11-09,22.1200008392334,22.329999923706055,21.700000762939453,22.260000228881836,22.260000228881836,22013200
2021-11-10,21.829999923706055,22.030000686645508,21.450000762939453,21.56999969482422,21.56999969482422,22330900
2021-11-11,21.600000381469727,21.790000915527344,21.299999237060547,21.329999923706055,21.329999923706055,18499300
2021-11-12,21.34000015258789,21.360000610351562,20.059999465942383,20.290000915527344,20.290000915527344,48277500
2021-11-15,20.399999618530273,20.56999969482422,20.200000762939453,20.31999969482422,20.31999969482422,20874000
2021-11-16,20.229999542236328,20.25,19.540000915527344,19.84000015258789,19.84000015258789,36075200
2021-11-17,19.709999084472656,20.059999465942383,19.579999923706055,19.860000610351562,19.860000610351562,17862800
2021-11-18,19.8700008392334,19.93000030517578,19.139999389648438,19.389999389648438,19.389999389648438,31051900
2021-11-19,19.139999389648438,19.440000534057617,18.940000534057617,19.280000686645508,19.280000686645508,31259800
2021-11-22,19.559999465942383,19.760000228881836,19.049999237060547,19.6299991607666,19.6299991607666,33220600
2021-11-23,19.75,20.139999389648438,19.31999969482422,19.469999313354492,19.469999313354492,30427300
2021-11-24,19.329999923706055,19.549999237060547,19.06999969482422,19.459999084472656,19.459999084472656,21323300
2021-11-26,18.270000457763672,18.270000457763672,16.899999618530273,17.75,17.75,84177500
2021-11-29,18.149999618530273,18.260000228881836,17.420000076293945,17.739999771118164,17.739999771118164,42940300
2021-11-30,17.440000534057617,17.739999771118164,16.920000076293945,17.690000534057617,17.690000534057617,49870100
2021-12-01,17.940000534057617,18.239999771118164,16.260000228881836,16.280000686645508,16.280000686645508,82030100
2021-12-02,16.489999771118164,17.440000534057617,16.149999618530273,17.420000076293945,17.420000076293945,58808900
2021-12-03,17.270000457763672,17.290000915527344,16.34000015258789,16.6200008392334,16.6200008392334,57791200