Volt/voltron/data/AMCR.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,10.770000457763672,10.779999732971191,10.600000381469727,10.670000076293945,10.048864364624023,5610200
2020-07-27,10.779999732971191,10.829999923706055,10.630000114440918,10.819999694824219,10.190132141113281,8583100
2020-07-28,10.770000457763672,10.90999984741211,10.680000305175781,10.710000038146973,10.08653736114502,7292500
2020-07-29,10.699999809265137,10.75,10.539999961853027,10.619999885559082,10.001774787902832,5264700
2020-07-30,10.479999542236328,10.520000457763672,10.229999542236328,10.359999656677246,9.756911277770996,7415000
2020-07-31,10.319999694824219,10.34000015258789,10.050000190734863,10.300000190734863,9.700403213500977,22997900
2020-08-03,10.399999618530273,10.579999923706055,10.319999694824219,10.4399995803833,9.832252502441406,8996300
2020-08-04,10.449999809265137,10.75,10.449999809265137,10.699999809265137,10.077117919921875,6866900
2020-08-05,10.800000190734863,10.869999885559082,10.670000076293945,10.6899995803833,10.067700386047363,7139300
2020-08-06,10.729999542236328,10.84000015258789,10.649999618530273,10.800000190734863,10.171298027038574,6875100
2020-08-07,10.710000038146973,10.850000381469727,10.6899995803833,10.8100004196167,10.18071460723877,5022900
2020-08-10,10.90999984741211,11.140000343322754,10.829999923706055,11.100000381469727,10.45383358001709,5518800
2020-08-11,11.199999809265137,11.289999961853027,11.029999732971191,11.079999923706055,10.43499755859375,6354900
2020-08-12,11.1899995803833,11.229999542236328,11.119999885559082,11.1899995803833,10.538593292236328,3267700
2020-08-13,11.09000015258789,11.260000228881836,11.069999694824219,11.199999809265137,10.54801082611084,7298600
2020-08-14,11.180000305175781,11.289999961853027,11.119999885559082,11.199999809265137,10.54801082611084,3099500
2020-08-17,11.279999732971191,11.380000114440918,11.239999771118164,11.3100004196167,10.651609420776367,3754700
2020-08-18,11.399999618530273,11.5,10.989999771118164,11.079999923706055,10.43499755859375,7580600
2020-08-19,11.350000381469727,11.59000015258789,11.220000267028809,11.289999961853027,10.632771492004395,10889100
2020-08-20,11.170000076293945,11.300000190734863,11.149999618530273,11.279999732971191,10.6233549118042,5687600
2020-08-21,11.229999542236328,11.260000228881836,11.09000015258789,11.109999656677246,10.463249206542969,5455800
2020-08-24,11.170000076293945,11.180000305175781,10.859999656677246,10.869999885559082,10.237222671508789,7440600
2020-08-25,10.899999618530273,10.90999984741211,10.680000305175781,10.869999885559082,10.237222671508789,5746200
2020-08-26,10.850000381469727,10.970000267028809,10.789999961853027,10.949999809265137,10.312564849853516,5527500
2020-08-27,11.0600004196167,11.130000114440918,11.020000457763672,11.069999694824219,10.425579071044922,4956200
2020-08-28,11.079999923706055,11.260000228881836,11.029999732971191,11.25,10.595101356506348,3691700
2020-08-31,11.1899995803833,11.199999809265137,11.029999732971191,11.0600004196167,10.416162490844727,7593400
2020-09-01,10.979999542236328,11.239999771118164,10.949999809265137,11.239999771118164,10.585683822631836,7595300
2020-09-02,11.079999923706055,11.430000305175781,11.020000457763672,11.430000305175781,10.875897407531738,12587100
2020-09-03,11.270000457763672,11.3100004196167,10.960000038146973,11.079999923706055,10.542864799499512,8274700
2020-09-04,11.149999618530273,11.199999809265137,10.869999885559082,11.020000457763672,10.485774993896484,8696600
2020-09-08,10.890000343322754,10.970000267028809,10.729999542236328,10.770000457763672,10.247893333435059,9049200
2020-09-09,10.880000114440918,11.100000381469727,10.850000381469727,11.010000228881836,10.476258277893066,7027000
2020-09-10,11.079999923706055,11.350000381469727,11.0600004196167,11.109999656677246,10.571409225463867,11677500
2020-09-11,11.15999984741211,11.170000076293945,10.970000267028809,11.0600004196167,10.523834228515625,5901300
2020-09-14,11.109999656677246,11.270000457763672,11.050000190734863,11.149999618530273,10.609471321105957,11268800
2020-09-15,11.229999542236328,11.350000381469727,11.180000305175781,11.210000038146973,10.6665620803833,5624800
2020-09-16,11.270000457763672,11.34000015258789,11.170000076293945,11.1899995803833,10.64753246307373,8645200
2020-09-17,11.079999923706055,11.350000381469727,10.930000305175781,11.319999694824219,10.77122974395752,11903900
2020-09-18,11.329999923706055,11.380000114440918,11.210000038146973,11.25,10.704623222351074,14908200
2020-09-21,11.010000228881836,11.140000343322754,10.869999885559082,11.010000228881836,10.476258277893066,8858700
2020-09-22,10.970000267028809,11.140000343322754,10.949999809265137,11.039999961853027,10.504803657531738,4370100
2020-09-23,10.989999771118164,10.989999771118164,10.569999694824219,10.579999923706055,10.067102432250977,6475000
2020-09-24,10.550000190734863,10.729999542236328,10.4399995803833,10.579999923706055,10.067102432250977,4678500
2020-09-25,10.489999771118164,10.859999656677246,10.449999809265137,10.819999694824219,10.295467376708984,6898900
2020-09-28,10.960000038146973,10.979999542236328,10.880000114440918,10.90999984741211,10.38110637664795,6415400
2020-09-29,10.819999694824219,10.979999542236328,10.779999732971191,10.850000381469727,10.324014663696289,5107300
2020-09-30,10.970000267028809,11.109999656677246,10.920000076293945,11.050000190734863,10.51431941986084,7177900
2020-10-01,11.220000267028809,11.220000267028809,10.9399995803833,11.010000228881836,10.476258277893066,7317500
2020-10-02,10.890000343322754,11.180000305175781,10.859999656677246,11.010000228881836,10.476258277893066,7949300
2020-10-05,11.140000343322754,11.260000228881836,11.069999694824219,11.130000114440918,10.590441703796387,8284400
2020-10-06,11.119999885559082,11.270000457763672,10.989999771118164,11.010000228881836,10.476258277893066,8164500
2020-10-07,11.100000381469727,11.380000114440918,11.079999923706055,11.229999542236328,10.685592651367188,7216800
2020-10-08,11.210000038146973,11.350000381469727,11.180000305175781,11.34000015258789,10.790261268615723,5689300
2020-10-09,11.489999771118164,11.5600004196167,11.359999656677246,11.420000076293945,10.866382598876953,3257700
2020-10-12,11.470000267028809,11.5,11.359999656677246,11.430000305175781,10.875897407531738,6064100
2020-10-13,11.40999984741211,11.470000267028809,11.279999732971191,11.40999984741211,10.856866836547852,3576300
2020-10-14,11.449999809265137,11.5,11.359999656677246,11.399999618530273,10.84735107421875,3115000
2020-10-15,11.25,11.479999542236328,11.239999771118164,11.470000267028809,10.913959503173828,3273600
2020-10-16,11.520000457763672,11.59000015258789,11.470000267028809,11.5,10.942503929138184,4263000
2020-10-19,11.520000457763672,11.5600004196167,11.270000457763672,11.279999732971191,10.733168601989746,3816400
2020-10-20,11.279999732971191,11.369999885559082,11.180000305175781,11.1899995803833,10.64753246307373,5222900
2020-10-21,11.1899995803833,11.270000457763672,11.069999694824219,11.079999923706055,10.542864799499512,4102500
2020-10-22,10.989999771118164,11.050000190734863,10.869999885559082,11.039999961853027,10.504803657531738,3619600
2020-10-23,11.0600004196167,11.0600004196167,10.890000343322754,10.970000267028809,10.438197135925293,3025400
2020-10-26,10.819999694824219,10.829999923706055,10.539999961853027,10.630000114440918,10.114680290222168,4178700
2020-10-27,10.640000343322754,10.65999984741211,10.479999542236328,10.569999694824219,10.057588577270508,5360600
2020-10-28,10.34000015258789,10.470000267028809,10.260000228881836,10.319999694824219,9.819707870483398,6842600
2020-10-29,10.359999656677246,10.5600004196167,10.319999694824219,10.5,9.990981101989746,5135400
2020-10-30,10.479999542236328,10.550000190734863,10.3100004196167,10.430000305175781,9.924375534057617,7502000
2020-11-02,10.600000381469727,10.890000343322754,10.59000015258789,10.850000381469727,10.324014663696289,6030300
2020-11-03,10.979999542236328,11.1899995803833,10.920000076293945,11.140000343322754,10.599955558776855,3322100
2020-11-04,11.109999656677246,11.199999809265137,10.930000305175781,11.09000015258789,10.552379608154297,5291100
2020-11-05,11.199999809265137,11.619999885559082,11.140000343322754,11.510000228881836,10.952019691467285,5138900
2020-11-06,11.720000267028809,11.930000305175781,11.390000343322754,11.520000457763672,10.96153450012207,6756900
2020-11-09,12.15999984741211,12.399999618530273,11.930000305175781,12.039999961853027,11.45632553100586,9649300
2020-11-10,11.8100004196167,11.880000114440918,11.65999984741211,11.859999656677246,11.285051345825195,9546200
2020-11-11,11.930000305175781,12.0600004196167,11.789999961853027,11.930000305175781,11.351658821105957,7208800
2020-11-12,11.729999542236328,11.850000381469727,11.369999885559082,11.550000190734863,10.990080833435059,10966600
2020-11-13,11.569999694824219,11.84000015258789,11.520000457763672,11.789999961853027,11.21844482421875,4377200
2020-11-16,12.0,12.229999542236328,11.8100004196167,12.149999618530273,11.560992240905762,5714400
2020-11-17,12.010000228881836,12.050000190734863,11.84000015258789,11.930000305175781,11.351658821105957,5869200
2020-11-18,11.9399995803833,12.0,11.829999923706055,11.84000015258789,11.266021728515625,4273100
2020-11-19,11.789999961853027,11.949999809265137,11.699999809265137,11.920000076293945,11.342144012451172,3830700
2020-11-20,11.960000038146973,12.020000457763672,11.880000114440918,11.930000305175781,11.351658821105957,3949400
2020-11-23,11.800000190734863,11.800000190734863,11.520000457763672,11.569999694824219,11.119089126586914,6501500
2020-11-24,11.529999732971191,11.819999694824219,11.489999771118164,11.800000190734863,11.340126037597656,10089300
2020-11-25,11.619999885559082,11.670000076293945,11.529999732971191,11.59000015258789,11.138310432434082,6027500
2020-11-27,11.5,11.579999923706055,11.390000343322754,11.479999542236328,11.032597541809082,2629100
2020-11-30,11.380000114440918,11.449999809265137,11.239999771118164,11.329999923706055,10.888442993164062,6321100
2020-12-01,11.470000267028809,11.609999656677246,11.430000305175781,11.529999732971191,11.080648422241211,4601200
2020-12-02,11.479999542236328,11.609999656677246,11.4399995803833,11.470000267028809,11.022987365722656,4745200
2020-12-03,11.5,11.59000015258789,11.399999618530273,11.4399995803833,10.994154930114746,4071400
2020-12-04,11.479999542236328,11.630000114440918,11.470000267028809,11.539999961853027,11.090258598327637,4609100
2020-12-07,11.479999542236328,11.489999771118164,11.260000228881836,11.350000381469727,10.90766429901123,5807800
2020-12-08,11.300000190734863,11.59000015258789,11.300000190734863,11.539999961853027,11.090258598327637,5468400
2020-12-09,11.529999732971191,11.649999618530273,11.510000228881836,11.609999656677246,11.157530784606934,7143700
2020-12-10,11.59000015258789,11.649999618530273,11.479999542236328,11.529999732971191,11.080648422241211,6171300
2020-12-11,11.390000343322754,11.489999771118164,11.3100004196167,11.4399995803833,10.994154930114746,6307100
2020-12-14,11.569999694824219,11.600000381469727,11.270000457763672,11.270000457763672,10.830781936645508,4447000
2020-12-15,11.449999809265137,11.630000114440918,11.420000076293945,11.539999961853027,11.090258598327637,4158700
2020-12-16,11.510000228881836,11.59000015258789,11.390000343322754,11.399999618530273,10.955714225769043,3246100
2020-12-17,11.529999732971191,11.5600004196167,11.399999618530273,11.5600004196167,11.109480857849121,3891100
2020-12-18,11.539999961853027,11.699999809265137,11.470000267028809,11.65999984741211,11.205581665039062,14021500
2020-12-21,11.40999984741211,11.5,11.15999984741211,11.470000267028809,11.022987365722656,4696900
2020-12-22,11.510000228881836,11.619999885559082,11.489999771118164,11.5,11.051817893981934,4999200
2020-12-23,11.539999961853027,11.65999984741211,11.529999732971191,11.5600004196167,11.109480857849121,2033800
2020-12-24,11.640000343322754,11.65999984741211,11.539999961853027,11.640000343322754,11.186362266540527,957900
2020-12-28,11.710000038146973,11.760000228881836,11.579999923706055,11.59000015258789,11.138310432434082,1829000
2020-12-29,11.699999809265137,11.699999809265137,11.529999732971191,11.600000381469727,11.147920608520508,2513100
2020-12-30,11.680000305175781,11.779999732971191,11.65999984741211,11.739999771118164,11.282464981079102,2626000
2020-12-31,11.8100004196167,11.84000015258789,11.640000343322754,11.770000457763672,11.311296463012695,2822500
2021-01-04,11.699999809265137,11.770000457763672,11.350000381469727,11.380000114440918,10.936494827270508,7452100
2021-01-05,11.350000381469727,11.550000190734863,11.350000381469727,11.460000038146973,11.01337718963623,7657400
2021-01-06,11.479999542236328,11.880000114440918,11.479999542236328,11.779999732971191,11.320905685424805,7457600
2021-01-07,11.720000267028809,11.770000457763672,11.579999923706055,11.680000305175781,11.22480297088623,5787900
2021-01-08,11.640000343322754,11.710000038146973,11.350000381469727,11.5,11.051817893981934,3717700
2021-01-11,11.359999656677246,11.59000015258789,11.359999656677246,11.539999961853027,11.090258598327637,3775300
2021-01-12,11.5,11.6899995803833,11.420000076293945,11.630000114440918,11.176751136779785,4135100
2021-01-13,11.569999694824219,11.579999923706055,11.359999656677246,11.430000305175781,10.984546661376953,5774300
2021-01-14,11.4399995803833,11.510000228881836,11.34000015258789,11.390000343322754,10.946105003356934,4375300
2021-01-15,11.329999923706055,11.329999923706055,11.050000190734863,11.050000190734863,10.619355201721191,6619300
2021-01-19,11.140000343322754,11.15999984741211,10.930000305175781,10.949999809265137,10.5232515335083,5481900
2021-01-20,10.989999771118164,11.279999732971191,10.920000076293945,11.229999542236328,10.792341232299805,5634200
2021-01-21,11.100000381469727,11.319999694824219,11.069999694824219,11.25,10.81156063079834,5448300
2021-01-22,11.180000305175781,11.229999542236328,10.9399995803833,11.09000015258789,10.657795906066895,7302100
2021-01-25,11.100000381469727,11.229999542236328,10.859999656677246,10.970000267028809,10.542473793029785,9073200
2021-01-26,11.029999732971191,11.260000228881836,10.960000038146973,11.210000038146973,10.773119926452637,5638000
2021-01-27,11.029999732971191,11.279999732971191,10.979999542236328,11.0600004196167,10.628965377807617,8619700
2021-01-28,11.180000305175781,11.279999732971191,11.09000015258789,11.180000305175781,10.744290351867676,8100600
2021-01-29,11.109999656677246,11.119999885559082,10.880000114440918,10.9399995803833,10.513642311096191,14989300
2021-02-01,11.020000457763672,11.079999923706055,10.680000305175781,10.890000343322754,10.465591430664062,7305300
2021-02-02,10.970000267028809,11.079999923706055,10.829999923706055,10.930000305175781,10.504032135009766,5353300
2021-02-03,11.229999542236328,11.300000190734863,10.65999984741211,11.010000228881836,10.580913543701172,11101500
2021-02-04,11.130000114440918,11.25,10.9399995803833,11.180000305175781,10.744290351867676,5617900
2021-02-05,11.300000190734863,11.529999732971191,11.300000190734863,11.470000267028809,11.022987365722656,6154600
2021-02-08,11.449999809265137,11.529999732971191,11.319999694824219,11.470000267028809,11.022987365722656,6384000
2021-02-09,11.390000343322754,11.550000190734863,11.220000267028809,11.239999771118164,10.801949501037598,5718400
2021-02-10,11.369999885559082,11.539999961853027,11.319999694824219,11.430000305175781,10.984546661376953,11574000
2021-02-11,11.4399995803833,11.449999809265137,11.1899995803833,11.300000190734863,10.859612464904785,5260800
2021-02-12,11.199999809265137,11.510000228881836,11.199999809265137,11.5,11.051817893981934,4830600
2021-02-16,11.5,11.510000228881836,11.239999771118164,11.25,10.81156063079834,5397400
2021-02-17,11.25,11.380000114440918,11.140000343322754,11.300000190734863,10.859612464904785,5204200
2021-02-18,11.3100004196167,11.550000190734863,11.25,11.420000076293945,10.974936485290527,7436300
2021-02-19,11.420000076293945,11.579999923706055,11.319999694824219,11.420000076293945,10.974936485290527,5913300
2021-02-22,11.380000114440918,11.470000267028809,11.279999732971191,11.420000076293945,10.974936485290527,6575600
2021-02-23,11.380000114440918,11.460000038146973,11.180000305175781,11.369999885559082,11.04096794128418,5759400
2021-02-24,11.289999961853027,11.449999809265137,11.210000038146973,11.40999984741211,11.07981014251709,4478100
2021-02-25,11.399999618530273,11.489999771118164,11.260000228881836,11.34000015258789,11.011836051940918,4083200
2021-02-26,11.279999732971191,11.34000015258789,10.920000076293945,10.9399995803833,10.623411178588867,7559300
2021-03-01,11.09000015258789,11.399999618530273,11.069999694824219,11.289999961853027,10.963282585144043,4695300
2021-03-02,11.25,11.510000228881836,11.1899995803833,11.430000305175781,11.09923267364502,6094900
2021-03-03,11.420000076293945,11.539999961853027,11.3100004196167,11.470000267028809,11.13807487487793,5313200
2021-03-04,11.5,11.59000015258789,11.140000343322754,11.270000457763672,10.943861961364746,7405300
2021-03-05,11.3100004196167,11.630000114440918,11.210000038146973,11.609999656677246,11.274023056030273,5394800
2021-03-08,11.65999984741211,11.979999542236328,11.59000015258789,11.760000228881836,11.419681549072266,6761200
2021-03-09,11.760000228881836,11.829999923706055,11.649999618530273,11.75,11.409971237182617,8763700
2021-03-10,11.75,12.020000457763672,11.640000343322754,11.930000305175781,11.584763526916504,5984600
2021-03-11,11.890000343322754,11.90999984741211,11.680000305175781,11.729999542236328,11.390549659729004,6006800
2021-03-12,11.8100004196167,11.84000015258789,11.699999809265137,11.770000457763672,11.429393768310547,4124800
2021-03-15,11.649999618530273,11.770000457763672,11.59000015258789,11.760000228881836,11.419681549072266,7159000
2021-03-16,11.75,11.770000457763672,11.479999542236328,11.5,11.167205810546875,7171200
2021-03-17,11.529999732971191,11.680000305175781,11.430000305175781,11.640000343322754,11.303154945373535,5512700
2021-03-18,11.600000381469727,11.609999656677246,11.34000015258789,11.359999656677246,11.031256675720215,7438900
2021-03-19,11.279999732971191,11.510000228881836,10.329999923706055,11.300000190734863,10.972993850708008,36593500
2021-03-22,11.25,11.489999771118164,11.130000114440918,11.40999984741211,11.07981014251709,7657600
2021-03-23,11.359999656677246,11.579999923706055,11.279999732971191,11.369999885559082,11.04096794128418,7927200
2021-03-24,11.359999656677246,11.470000267028809,11.300000190734863,11.3100004196167,10.982705116271973,6059700
2021-03-25,11.350000381469727,11.649999618530273,11.239999771118164,11.579999923706055,11.244891166687012,5450700
2021-03-26,11.609999656677246,11.789999961853027,11.539999961853027,11.779999732971191,11.439103126525879,5173000
2021-03-29,11.680000305175781,11.880000114440918,11.649999618530273,11.800000190734863,11.458524703979492,6208100
2021-03-30,11.729999542236328,11.789999961853027,11.649999618530273,11.739999771118164,11.400260925292969,4775100
2021-03-31,11.75,11.770000457763672,11.479999542236328,11.680000305175781,11.341997146606445,7359100
2021-04-01,11.680000305175781,11.680000305175781,11.359999656677246,11.65999984741211,11.322575569152832,6316100
2021-04-05,11.739999771118164,11.90999984741211,11.670000076293945,11.890000343322754,11.545919418334961,4262800
2021-04-06,11.8100004196167,11.979999542236328,11.779999732971191,11.979999542236328,11.633316040039062,4286200
2021-04-07,11.90999984741211,11.90999984741211,11.59000015258789,11.630000114440918,11.29344367980957,5832000
2021-04-08,11.550000190734863,11.670000076293945,11.529999732971191,11.569999694824219,11.235179901123047,3641200
2021-04-09,11.6899995803833,11.75,11.579999923706055,11.729999542236328,11.390549659729004,3323900
2021-04-12,11.760000228881836,11.829999923706055,11.670000076293945,11.720000267028809,11.380840301513672,3723200
2021-04-13,11.670000076293945,11.829999923706055,11.609999656677246,11.779999732971191,11.439103126525879,6517600
2021-04-14,11.760000228881836,11.819999694824219,11.65999984741211,11.739999771118164,11.400260925292969,3517800
2021-04-15,11.84000015258789,11.9399995803833,11.729999542236328,11.890000343322754,11.545919418334961,3220100
2021-04-16,11.989999771118164,12.069999694824219,11.880000114440918,11.949999809265137,11.604183197021484,6645900
2021-04-19,11.970000267028809,11.979999542236328,11.760000228881836,11.859999656677246,11.5167875289917,3717500
2021-04-20,11.880000114440918,11.920000076293945,11.789999961853027,11.859999656677246,11.5167875289917,4084700
2021-04-21,11.850000381469727,12.010000228881836,11.829999923706055,11.9399995803833,11.59447193145752,4227700
2021-04-22,11.880000114440918,11.920000076293945,11.640000343322754,11.649999618530273,11.312864303588867,5575100
2021-04-23,11.670000076293945,11.789999961853027,11.640000343322754,11.729999542236328,11.390549659729004,5480300
2021-04-26,11.789999961853027,11.850000381469727,11.710000038146973,11.739999771118164,11.400260925292969,3989300
2021-04-27,11.680000305175781,11.699999809265137,11.59000015258789,11.670000076293945,11.332286834716797,4486000
2021-04-28,11.720000267028809,11.850000381469727,11.680000305175781,11.6899995803833,11.351707458496094,3797400
2021-04-29,11.8100004196167,11.90999984741211,11.729999542236328,11.890000343322754,11.545919418334961,4871900
2021-04-30,11.880000114440918,11.880000114440918,11.65999984741211,11.75,11.409971237182617,13108700
2021-05-03,11.75,11.90999984741211,11.720000267028809,11.789999961853027,11.448812484741211,7715100
2021-05-04,11.859999656677246,12.5,11.859999656677246,12.430000305175781,12.070293426513672,11810800
2021-05-05,12.100000381469727,12.3100004196167,12.039999961853027,12.279999732971191,11.924633979797363,8401500
2021-05-06,12.329999923706055,12.510000228881836,12.270000457763672,12.489999771118164,12.128555297851562,6166300
2021-05-07,12.489999771118164,12.520000457763672,12.3100004196167,12.449999809265137,12.089714050292969,5196000
2021-05-10,12.569999694824219,12.760000228881836,12.449999809265137,12.449999809265137,12.089714050292969,6742900
2021-05-11,12.449999809265137,12.539999961853027,12.3100004196167,12.399999618530273,12.041160583496094,4750300
2021-05-12,12.369999885559082,12.449999809265137,12.130000114440918,12.149999618530273,11.798395156860352,5478100
2021-05-13,12.119999885559082,12.460000038146973,12.069999694824219,12.380000114440918,12.021739959716797,7088100
2021-05-14,12.380000114440918,12.470000267028809,12.34000015258789,12.369999885559082,12.012029647827148,4264300
2021-05-17,12.380000114440918,12.40999984741211,12.239999771118164,12.289999961853027,11.934344291687012,5526200
2021-05-18,12.239999771118164,12.34000015258789,12.170000076293945,12.1899995803833,11.837237358093262,4336200
2021-05-19,12.130000114440918,12.149999618530273,11.930000305175781,12.010000228881836,11.662447929382324,4885800
2021-05-20,11.949999809265137,12.09000015258789,11.949999809265137,11.989999771118164,11.643025398254395,5033400
2021-05-21,11.989999771118164,12.119999885559082,11.9399995803833,11.979999542236328,11.633316040039062,4193200
2021-05-24,12.0600004196167,12.109999656677246,11.899999618530273,11.9399995803833,11.59447193145752,3735800
2021-05-25,11.770000457763672,11.850000381469727,11.6899995803833,11.720000267028809,11.494437217712402,6755100
2021-05-26,11.65999984741211,11.800000190734863,11.65999984741211,11.779999732971191,11.5532808303833,7303000
2021-05-27,11.800000190734863,11.890000343322754,11.770000457763672,11.880000114440918,11.65135669708252,15849800
2021-05-28,11.84000015258789,11.869999885559082,11.720000267028809,11.800000190734863,11.572896957397461,8493000
2021-06-01,11.899999618530273,11.949999809265137,11.729999542236328,11.890000343322754,11.661165237426758,5356400
2021-06-02,11.9399995803833,11.970000267028809,11.8100004196167,11.859999656677246,11.63174057006836,4880400
2021-06-03,11.819999694824219,11.9399995803833,11.770000457763672,11.9399995803833,11.71020221710205,7285700
2021-06-04,11.979999542236328,12.279999732971191,11.970000267028809,12.149999618530273,11.916160583496094,9596900
2021-06-07,12.149999618530273,12.170000076293945,12.010000228881836,12.100000381469727,11.867122650146484,9468400
2021-06-08,12.09000015258789,12.1899995803833,12.020000457763672,12.079999923706055,11.84750747680664,5111800
2021-06-09,12.079999923706055,12.170000076293945,11.979999542236328,12.069999694824219,11.837699890136719,7003700
2021-06-10,12.109999656677246,12.180000305175781,12.0,12.069999694824219,11.837699890136719,4352700
2021-06-11,12.130000114440918,12.25,12.069999694824219,12.239999771118164,12.004427909851074,4513400
2021-06-14,12.25,12.289999961853027,12.109999656677246,12.149999618530273,11.916160583496094,4151400
2021-06-15,12.09000015258789,12.119999885559082,11.9399995803833,12.010000228881836,11.778855323791504,6809600
2021-06-16,12.050000190734863,12.069999694824219,11.8100004196167,11.819999694824219,11.592511177062988,4229900
2021-06-17,11.800000190734863,11.850000381469727,11.449999809265137,11.539999961853027,11.317900657653809,4698500
2021-06-18,11.5,11.529999732971191,11.279999732971191,11.359999656677246,11.141364097595215,12988800
2021-06-21,11.470000267028809,11.59000015258789,11.4399995803833,11.470000267028809,11.249247550964355,5341000
2021-06-22,11.5,11.619999885559082,11.430000305175781,11.539999961853027,11.317900657653809,3686400
2021-06-23,11.609999656677246,11.640000343322754,11.479999542236328,11.489999771118164,11.2688627243042,5920800
2021-06-24,11.529999732971191,11.5600004196167,11.399999618530273,11.520000457763672,11.298285484313965,3269700
2021-06-25,11.600000381469727,11.6899995803833,11.529999732971191,11.609999656677246,11.386552810668945,11200100
2021-06-28,11.649999618530273,11.680000305175781,11.479999542236328,11.550000190734863,11.327707290649414,4043700
2021-06-29,11.529999732971191,11.600000381469727,11.4399995803833,11.460000038146973,11.239439964294434,4248000
2021-06-30,11.40999984741211,11.520000457763672,11.329999923706055,11.460000038146973,11.239439964294434,6373500
2021-07-01,11.579999923706055,11.640000343322754,11.510000228881836,11.5600004196167,11.337515830993652,5376600
2021-07-02,11.529999732971191,11.550000190734863,11.40999984741211,11.539999961853027,11.317900657653809,3846600
2021-07-06,11.5,11.539999961853027,11.260000228881836,11.4399995803833,11.21982479095459,4881500
2021-07-07,11.399999618530273,11.619999885559082,11.390000343322754,11.550000190734863,11.327707290649414,5723300
2021-07-08,11.449999809265137,11.510000228881836,11.359999656677246,11.390000343322754,11.170787811279297,4572800
2021-07-09,11.510000228881836,11.529999732971191,11.40999984741211,11.510000228881836,11.288477897644043,3992900
2021-07-12,11.399999618530273,11.550000190734863,11.34000015258789,11.510000228881836,11.288477897644043,3874800
2021-07-13,11.550000190734863,11.65999984741211,11.529999732971191,11.5600004196167,11.337515830993652,7180200
2021-07-14,11.600000381469727,11.649999618530273,11.470000267028809,11.539999961853027,11.317900657653809,4644000
2021-07-15,11.5600004196167,11.670000076293945,11.5,11.569999694824219,11.347322463989258,4098800
2021-07-16,11.59000015258789,11.59000015258789,11.40999984741211,11.4399995803833,11.21982479095459,3843600
2021-07-19,11.34000015258789,11.390000343322754,11.149999618530273,11.25,11.03348159790039,6361000
2021-07-20,11.279999732971191,11.460000038146973,11.210000038146973,11.260000228881836,11.043289184570312,10967400
2021-07-21,11.350000381469727,11.369999885559082,11.25,11.359999656677246,11.141364097595215,11186100
2021-07-22,11.420000076293945,11.460000038146973,11.260000228881836,11.369999885559082,11.151172637939453,10073400
2021-07-23,11.430000305175781,11.430000305175781,11.170000076293945,11.300000190734863,11.08251953125,7155900
2021-07-26,11.359999656677246,11.5,11.34000015258789,11.489999771118164,11.2688627243042,6278100
2021-07-27,11.489999771118164,11.579999923706055,11.300000190734863,11.529999732971191,11.308093070983887,4571700
2021-07-28,11.59000015258789,11.649999618530273,11.5,11.579999923706055,11.357131004333496,5408900
2021-07-29,11.680000305175781,11.680000305175781,11.579999923706055,11.640000343322754,11.415975570678711,3988600
2021-07-30,11.630000114440918,11.6899995803833,11.529999732971191,11.5600004196167,11.337515830993652,10372700
2021-08-02,11.600000381469727,11.729999542236328,11.510000228881836,11.520000457763672,11.298285484313965,4303800
2021-08-03,11.5600004196167,11.6899995803833,11.4399995803833,11.670000076293945,11.445398330688477,4341800
2021-08-04,11.609999656677246,11.6899995803833,11.529999732971191,11.600000381469727,11.376745223999023,3292100
2021-08-05,11.680000305175781,11.770000457763672,11.670000076293945,11.680000305175781,11.455205917358398,4898300
2021-08-06,11.729999542236328,11.819999694824219,11.6899995803833,11.729999542236328,11.504242897033691,3187700
2021-08-09,11.699999809265137,11.829999923706055,11.670000076293945,11.819999694824219,11.592511177062988,4945300
2021-08-10,11.770000457763672,12.020000457763672,11.770000457763672,11.949999809265137,11.720008850097656,4293800
2021-08-11,12.0,12.180000305175781,11.949999809265137,12.180000305175781,11.94558334350586,4144100
2021-08-12,12.100000381469727,12.130000114440918,11.970000267028809,12.050000190734863,11.818084716796875,3619400
2021-08-13,12.050000190734863,12.15999984741211,12.010000228881836,12.149999618530273,11.916160583496094,2314200
2021-08-16,12.149999618530273,12.270000457763672,12.039999961853027,12.220000267028809,11.98481273651123,5731800
2021-08-17,12.180000305175781,12.1899995803833,12.020000457763672,12.100000381469727,11.867122650146484,5159300
2021-08-18,11.90999984741211,12.300000190734863,11.90999984741211,12.140000343322754,11.906352996826172,8812700
2021-08-19,12.140000343322754,12.4399995803833,12.050000190734863,12.399999618530273,12.161348342895508,6516300
2021-08-20,12.449999809265137,12.859999656677246,12.25,12.789999961853027,12.543842315673828,11016600
2021-08-23,12.770000457763672,12.789999961853027,12.5,12.680000305175781,12.43596076965332,10778700
2021-08-24,12.600000381469727,12.630000114440918,12.449999809265137,12.619999885559082,12.377114295959473,8023700
2021-08-25,12.649999618530273,12.920000076293945,12.569999694824219,12.800000190734863,12.553650856018066,10676600
2021-08-26,12.789999961853027,12.850000381469727,12.609999656677246,12.649999618530273,12.406537055969238,8815400
2021-08-27,12.699999809265137,12.8100004196167,12.6899995803833,12.779999732971191,12.534034729003906,3957600
2021-08-30,12.8100004196167,12.829999923706055,12.729999542236328,12.789999961853027,12.543842315673828,5282200
2021-08-31,12.8100004196167,12.869999885559082,12.739999771118164,12.850000381469727,12.602688789367676,7398700
2021-09-01,12.800000190734863,12.850000381469727,12.640000343322754,12.6899995803833,12.44576644897461,6419700
2021-09-02,12.720000267028809,12.760000228881836,12.600000381469727,12.75,12.504612922668457,4675300
2021-09-03,12.770000457763672,12.800000190734863,12.65999984741211,12.680000305175781,12.43596076965332,4625100
2021-09-07,12.300000190734863,12.430000305175781,12.210000038146973,12.220000267028809,12.097392082214355,5521100
2021-09-08,12.25,12.399999618530273,12.220000267028809,12.319999694824219,12.196388244628906,5285800
2021-09-09,12.34000015258789,12.380000114440918,12.119999885559082,12.130000114440918,12.008295059204102,7558600
2021-09-10,12.220000267028809,12.4399995803833,12.220000267028809,12.300000190734863,12.176589012145996,7148800
2021-09-13,12.399999618530273,12.40999984741211,12.239999771118164,12.300000190734863,12.176589012145996,4902400
2021-09-14,12.34000015258789,12.380000114440918,12.260000228881836,12.319999694824219,12.196388244628906,5150200
2021-09-15,12.350000381469727,12.430000305175781,12.289999961853027,12.399999618530273,12.275585174560547,6096200
2021-09-16,12.34000015258789,12.380000114440918,12.130000114440918,12.130000114440918,12.008295059204102,5012300
2021-09-17,12.15999984741211,12.25,11.829999923706055,11.850000381469727,11.731103897094727,9889600
2021-09-20,11.75,11.869999885559082,11.649999618530273,11.779999732971191,11.661806106567383,7146000
2021-09-21,11.829999923706055,11.859999656677246,11.680000305175781,11.6899995803833,11.572709083557129,4961900
2021-09-22,11.800000190734863,11.84000015258789,11.720000267028809,11.739999771118164,11.622207641601562,3732600
2021-09-23,11.739999771118164,11.920000076293945,11.739999771118164,11.819999694824219,11.701404571533203,3455800
2021-09-24,11.770000457763672,11.890000343322754,11.739999771118164,11.789999961853027,11.671706199645996,3990700
2021-09-27,11.760000228881836,11.9399995803833,11.720000267028809,11.869999885559082,11.750903129577637,4333300
2021-09-28,11.890000343322754,11.90999984741211,11.649999618530273,11.699999809265137,11.582608222961426,5528800
2021-09-29,11.720000267028809,11.8100004196167,11.710000038146973,11.729999542236328,11.61230754852295,2644200
2021-09-30,11.789999961853027,11.8100004196167,11.569999694824219,11.59000015258789,11.473712921142578,5867500
2021-10-01,11.710000038146973,11.789999961853027,11.489999771118164,11.6899995803833,11.572709083557129,5347100
2021-10-04,11.640000343322754,11.770000457763672,11.569999694824219,11.630000114440918,11.513311386108398,5208700
2021-10-05,11.6899995803833,11.850000381469727,11.600000381469727,11.800000190734863,11.681605339050293,4304200
2021-10-06,11.670000076293945,11.760000228881836,11.539999961853027,11.75,11.63210678100586,6290300
2021-10-07,11.8100004196167,11.949999809265137,11.779999732971191,11.84000015258789,11.72120475769043,3293100
2021-10-08,11.779999732971191,11.84000015258789,11.6899995803833,11.710000038146973,11.592508316040039,4120700
2021-10-11,11.720000267028809,11.819999694824219,11.609999656677246,11.619999885559082,11.503411293029785,2539000
2021-10-12,11.609999656677246,11.699999809265137,11.569999694824219,11.640000343322754,11.523211479187012,3480200
2021-10-13,11.6899995803833,11.699999809265137,11.510000228881836,11.670000076293945,11.552909851074219,3594400
2021-10-14,11.739999771118164,11.949999809265137,11.699999809265137,11.90999984741211,11.790501594543457,3800200
2021-10-15,11.970000267028809,12.100000381469727,11.869999885559082,11.949999809265137,11.830100059509277,5247900
2021-10-18,11.859999656677246,11.960000038146973,11.8100004196167,11.90999984741211,11.790501594543457,3104600
2021-10-19,11.949999809265137,12.029999732971191,11.869999885559082,12.020000457763672,11.899398803710938,3292400
2021-10-20,11.979999542236328,12.109999656677246,11.979999542236328,12.039999961853027,11.919197082519531,6252900
2021-10-21,12.050000190734863,12.079999923706055,11.920000076293945,12.029999732971191,11.909297943115234,4371100
2021-10-22,12.069999694824219,12.229999542236328,12.050000190734863,12.15999984741211,12.037993431091309,2672800
2021-10-25,12.170000076293945,12.220000267028809,12.0600004196167,12.079999923706055,11.958796501159668,4412600
2021-10-26,12.069999694824219,12.119999885559082,11.970000267028809,12.010000228881836,11.889498710632324,6732900
2021-10-27,12.09000015258789,12.130000114440918,11.949999809265137,12.029999732971191,11.909297943115234,6697700
2021-10-28,12.039999961853027,12.170000076293945,12.010000228881836,12.149999618530273,12.028093338012695,5199000
2021-10-29,12.149999618530273,12.1899995803833,12.020000457763672,12.069999694824219,11.948896408081055,10782600
2021-11-01,12.130000114440918,12.220000267028809,11.920000076293945,11.9399995803833,11.82020092010498,7545800
2021-11-02,12.0,12.149999618530273,11.920000076293945,12.079999923706055,11.958796501159668,8774400
2021-11-03,12.229999542236328,12.489999771118164,12.109999656677246,12.300000190734863,12.176589012145996,9637200
2021-11-04,12.300000190734863,12.380000114440918,12.130000114440918,12.15999984741211,12.037993431091309,4626400
2021-11-05,12.229999542236328,12.260000228881836,12.050000190734863,12.140000343322754,12.018194198608398,5877900
2021-11-08,12.09000015258789,12.210000038146973,12.010000228881836,12.199999809265137,12.077591896057129,4669100
2021-11-09,12.180000305175781,12.359999656677246,12.15999984741211,12.3100004196167,12.18648910522461,4322600
2021-11-10,12.380000114440918,12.460000038146973,12.270000457763672,12.34000015258789,12.216187477111816,5592600
2021-11-11,12.34000015258789,12.369999885559082,12.260000228881836,12.359999656677246,12.235986709594727,2828700
2021-11-12,12.359999656677246,12.449999809265137,12.329999923706055,12.380000114440918,12.255785942077637,4238200
2021-11-15,12.380000114440918,12.449999809265137,12.329999923706055,12.390000343322754,12.26568603515625,2869100
2021-11-16,12.369999885559082,12.489999771118164,12.279999732971191,12.3100004196167,12.18648910522461,6968300
2021-11-17,12.25,12.300000190734863,11.979999542236328,12.149999618530273,12.028093338012695,7583300
2021-11-18,12.140000343322754,12.210000038146973,11.930000305175781,12.020000457763672,11.899398803710938,5062000
2021-11-19,12.039999961853027,12.130000114440918,11.890000343322754,11.899999618530273,11.780601501464844,4468900
2021-11-22,11.930000305175781,12.029999732971191,11.920000076293945,11.960000038146973,11.84000015258789,5703600
2021-11-23,11.850000381469727,11.9399995803833,11.720000267028809,11.770000457763672,11.770000457763672,6208900
2021-11-24,11.699999809265137,11.729999542236328,11.640000343322754,11.65999984741211,11.65999984741211,4158300
2021-11-26,11.380000114440918,11.630000114440918,11.380000114440918,11.539999961853027,11.539999961853027,5979100
2021-11-29,11.6899995803833,11.710000038146973,11.569999694824219,11.579999923706055,11.579999923706055,7863400
2021-11-30,11.529999732971191,11.5600004196167,11.300000190734863,11.319999694824219,11.319999694824219,11076600
2021-12-01,11.529999732971191,11.680000305175781,11.25,11.260000228881836,11.260000228881836,10479000
2021-12-02,11.3100004196167,11.579999923706055,11.3100004196167,11.479999542236328,11.479999542236328,7256300
2021-12-03,11.390000343322754,11.569999694824219,11.25,11.3100004196167,11.3100004196167,9020200