Volt/voltron/data/HPE.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,9.800000190734863,9.845000267028809,9.619999885559082,9.619999885559082,9.182055473327637,9185400
2020-07-27,9.569999694824219,9.770000457763672,9.470000267028809,9.75,9.306136131286621,5465100
2020-07-28,9.710000038146973,9.739999771118164,9.479999542236328,9.479999542236328,9.048428535461426,7919300
2020-07-29,9.5,9.815999984741211,9.399999618530273,9.710000038146973,9.26795768737793,10821000
2020-07-30,9.59000015258789,9.670000076293945,9.350000381469727,9.619999885559082,9.182055473327637,9499500
2020-07-31,9.600000381469727,9.899999618530273,9.449999809265137,9.869999885559082,9.420673370361328,24918200
2020-08-03,9.869999885559082,10.0,9.710000038146973,9.890000343322754,9.439764976501465,9723800
2020-08-04,9.890000343322754,10.119999885559082,9.869999885559082,9.960000038146973,9.506577491760254,7913500
2020-08-05,10.050000190734863,10.140000343322754,9.869999885559082,9.960000038146973,9.506577491760254,6730100
2020-08-06,9.869999885559082,10.239999771118164,9.84000015258789,10.109999656677246,9.649747848510742,11467900
2020-08-07,10.09000015258789,10.140000343322754,9.970000267028809,10.09000015258789,9.630659103393555,7961100
2020-08-10,10.109999656677246,10.345000267028809,10.109999656677246,10.210000038146973,9.745196342468262,12021500
2020-08-11,10.380000114440918,10.600000381469727,10.100000381469727,10.15999984741211,9.69747257232666,9680100
2020-08-12,10.279999732971191,10.319999694824219,10.020000457763672,10.140000343322754,9.67838191986084,7467700
2020-08-13,10.010000228881836,10.029999732971191,9.550000190734863,9.609999656677246,9.172510147094727,11949500
2020-08-14,9.550000190734863,9.75,9.40999984741211,9.670000076293945,9.229779243469238,8041500
2020-08-17,9.710000038146973,9.720000267028809,9.430000305175781,9.460000038146973,9.029339790344238,8931000
2020-08-18,9.399999618530273,9.529999732971191,9.359999656677246,9.449999809265137,9.019794464111328,6092700
2020-08-19,9.510000228881836,9.635000228881836,9.399999618530273,9.420000076293945,8.991159439086914,5024100
2020-08-20,9.329999923706055,9.380000114440918,9.210000038146973,9.260000228881836,8.838444709777832,6993700
2020-08-21,9.239999771118164,9.359999656677246,9.119999885559082,9.329999923706055,8.905257225036621,8433800
2020-08-24,9.399999618530273,9.800000190734863,9.399999618530273,9.619999885559082,9.182055473327637,10576500
2020-08-25,9.630000114440918,9.75,9.305000305175781,9.329999923706055,8.905257225036621,15471100
2020-08-26,10.100000381469727,10.279999732971191,9.619999885559082,9.670000076293945,9.229779243469238,27301800
2020-08-27,9.670000076293945,9.710000038146973,9.420000076293945,9.569999694824219,9.134330749511719,10944400
2020-08-28,9.59000015258789,9.850000381469727,9.541999816894531,9.829999923706055,9.382495880126953,10162600
2020-08-31,9.829999923706055,9.899999618530273,9.600000381469727,9.670000076293945,9.229779243469238,9873000
2020-09-01,9.670000076293945,9.710000038146973,9.375,9.470000267028809,9.038884162902832,13312500
2020-09-02,9.510000228881836,9.899999618530273,9.479999542236328,9.829999923706055,9.382495880126953,12537100
2020-09-03,9.850000381469727,10.100000381469727,9.449999809265137,9.520000457763672,9.086607933044434,11362100
2020-09-04,9.600000381469727,9.770000457763672,9.420000076293945,9.59000015258789,9.153422355651855,14867800
2020-09-08,9.350000381469727,9.680000305175781,9.279999732971191,9.430000305175781,9.11475944519043,13464300
2020-09-09,9.579999923706055,9.579999923706055,9.329999923706055,9.460000038146973,9.143755912780762,10452400
2020-09-10,9.479999542236328,9.550000190734863,9.180000305175781,9.220000267028809,8.911779403686523,9993000
2020-09-11,9.270000457763672,9.274999618530273,9.100000381469727,9.239999771118164,8.931109428405762,10212700
2020-09-14,9.319999694824219,9.470000267028809,9.270000457763672,9.369999885559082,9.056764602661133,10829000
2020-09-15,9.3100004196167,9.4399995803833,9.265000343322754,9.279999732971191,8.969772338867188,6831300
2020-09-16,9.359999656677246,9.670000076293945,9.289999961853027,9.470000267028809,9.153422355651855,12250500
2020-09-17,9.319999694824219,9.640000343322754,9.289999961853027,9.630000114440918,9.308073043823242,10690500
2020-09-18,9.609999656677246,9.630000114440918,9.425000190734863,9.5,9.182417869567871,15150900
2020-09-21,9.300000190734863,9.319999694824219,9.095000267028809,9.229999542236328,8.921443939208984,17300400
2020-09-22,9.279999732971191,9.359999656677246,9.170000076293945,9.3100004196167,8.998769760131836,9640500
2020-09-23,9.3100004196167,9.489999771118164,9.0600004196167,9.069999694824219,8.766793251037598,9145800
2020-09-24,9.020000457763672,9.234999656677246,8.835000038146973,9.130000114440918,8.824787139892578,11040300
2020-09-25,9.079999923706055,9.170000076293945,8.920000076293945,9.109999656677246,8.805455207824707,10650500
2020-09-28,9.260000228881836,9.5,9.239999771118164,9.479999542236328,9.163084983825684,13486300
2020-09-29,9.5,9.5600004196167,9.319999694824219,9.380000114440918,9.06643009185791,7812300
2020-09-30,9.399999618530273,9.539999961853027,9.300000190734863,9.369999885559082,9.056764602661133,8426600
2020-10-01,9.430000305175781,9.444999694824219,9.149999618530273,9.229999542236328,8.921443939208984,8777900
2020-10-02,9.050000190734863,9.454999923706055,9.050000190734863,9.420000076293945,9.10509204864502,9227000
2020-10-05,9.510000228881836,9.789999961853027,9.5,9.770000457763672,9.44339370727539,12705100
2020-10-06,9.8100004196167,9.904999732971191,9.520000457763672,9.5600004196167,9.240412712097168,10266900
2020-10-07,9.65999984741211,9.789999961853027,9.654999732971191,9.770000457763672,9.44339370727539,6407500
2020-10-08,9.800000190734863,10.069999694824219,9.800000190734863,9.989999771118164,9.656037330627441,14149100
2020-10-09,10.050000190734863,10.079999923706055,9.739999771118164,9.8100004196167,9.4820556640625,7921100
2020-10-12,9.829999923706055,9.9399995803833,9.71500015258789,9.930000305175781,9.598043441772461,6836100
2020-10-13,9.84000015258789,9.954999923706055,9.699999809265137,9.779999732971191,9.453057289123535,7553100
2020-10-14,9.779999732971191,9.930000305175781,9.739999771118164,9.760000228881836,9.43372631072998,6670000
2020-10-15,9.670000076293945,9.880000114440918,9.619999885559082,9.880000114440918,9.549715042114258,7045900
2020-10-16,9.960000038146973,10.029999732971191,9.460000038146973,9.479999542236328,9.163084983825684,15983300
2020-10-19,9.529999732971191,9.585000038146973,9.34000015258789,9.350000381469727,9.037433624267578,9550300
2020-10-20,9.399999618530273,9.550000190734863,9.329999923706055,9.34000015258789,9.027767181396484,7226000
2020-10-21,9.350000381469727,9.390000343322754,9.222999572753906,9.319999694824219,9.008435249328613,8303300
2020-10-22,9.319999694824219,9.5,9.225000381469727,9.460000038146973,9.143755912780762,8137500
2020-10-23,9.510000228881836,9.5600004196167,9.390000343322754,9.479999542236328,9.163084983825684,7365700
2020-10-26,9.359999656677246,9.399999618530273,8.954999923706055,9.0600004196167,8.75712776184082,13766000
2020-10-27,9.0,9.03499984741211,8.789999961853027,8.800000190734863,8.505818367004395,12446100
2020-10-28,8.569999694824219,8.680000305175781,8.359999656677246,8.369999885559082,8.090192794799805,13043500
2020-10-29,8.359999656677246,8.600000381469727,8.28499984741211,8.529999732971191,8.244845390319824,12799100
2020-10-30,8.4399995803833,8.649999618530273,8.399999618530273,8.640000343322754,8.351167678833008,12125000
2020-11-02,8.789999961853027,8.970000267028809,8.645000457763672,8.90999984741211,8.612141609191895,11066300
2020-11-03,9.039999961853027,9.34000015258789,9.020000457763672,9.319999694824219,9.008435249328613,12712100
2020-11-04,9.289999961853027,9.289999961853027,8.819999694824219,8.819999694824219,8.525150299072266,21370400
2020-11-05,8.975000381469727,9.369999885559082,8.960000038146973,9.279999732971191,8.969772338867188,11201000
2020-11-06,9.25,9.345000267028809,9.09000015258789,9.1899995803833,8.882781028747559,10262100
2020-11-09,9.550000190734863,9.960000038146973,9.489999771118164,9.729999542236328,9.404727935791016,19918800
2020-11-10,9.770000457763672,10.0,9.75,9.90999984741211,9.578712463378906,14920600
2020-11-11,9.920000076293945,9.949999809265137,9.699999809265137,9.949999809265137,9.617375373840332,10516000
2020-11-12,9.890000343322754,9.907999992370605,9.529999732971191,9.670000076293945,9.346735000610352,14316100
2020-11-13,9.770000457763672,10.180000305175781,9.729999542236328,10.140000343322754,9.801024436950684,10676200
2020-11-16,10.479999542236328,10.720000267028809,10.329999923706055,10.630000114440918,10.274643898010254,13695600
2020-11-17,10.4399995803833,10.529999732971191,10.25,10.479999542236328,10.129656791687012,8297000
2020-11-18,10.529999732971191,10.819999694824219,10.489999771118164,10.5,10.148988723754883,9211700
2020-11-19,10.470000267028809,10.5600004196167,10.350000381469727,10.489999771118164,10.139322280883789,9531500
2020-11-20,10.479999542236328,10.494999885559082,10.34000015258789,10.470000267028809,10.119991302490234,7702100
2020-11-23,10.59000015258789,11.100000381469727,10.5,11.069999694824219,10.699934005737305,10197000
2020-11-24,11.239999771118164,11.680000305175781,11.135000228881836,11.529999732971191,11.144556045532227,12346000
2020-11-25,11.4399995803833,11.470000267028809,11.180000305175781,11.239999771118164,10.864251136779785,10258100
2020-11-27,11.199999809265137,11.420000076293945,11.050000190734863,11.220000267028809,10.84492015838623,5332900
2020-11-30,11.279999732971191,11.390000343322754,10.944999694824219,11.039999961853027,10.670936584472656,18573800
2020-12-01,11.140000343322754,11.395000457763672,11.005000114440918,11.199999809265137,10.825587272644043,17306400
2020-12-02,11.109999656677246,11.520000457763672,11.0,11.520000457763672,11.13489055633545,20679400
2020-12-03,11.520000457763672,11.84000015258789,11.369999885559082,11.609999656677246,11.221881866455078,13842100
2020-12-04,11.710000038146973,12.34000015258789,11.6899995803833,12.34000015258789,11.927477836608887,12847700
2020-12-07,12.180000305175781,12.300000190734863,11.960000038146973,12.079999923706055,11.676170349121094,9026200
2020-12-08,11.899999618530273,12.149999618530273,11.789999961853027,12.100000381469727,11.812847137451172,8063400
2020-12-09,12.039999961853027,12.369999885559082,12.029999732971191,12.130000114440918,11.842135429382324,10536800
2020-12-10,11.970000267028809,12.25,11.920000076293945,12.119999885559082,11.832372665405273,7837200
2020-12-11,11.979999542236328,12.164999961853027,11.960000038146973,11.989999771118164,11.705458641052246,6710000
2020-12-14,11.970000267028809,12.25,11.84000015258789,11.869999885559082,11.588305473327637,9494500
2020-12-15,12.0,12.180000305175781,11.8149995803833,12.170000076293945,11.881186485290527,10241400
2020-12-16,12.199999809265137,12.270000457763672,11.989999771118164,12.15999984741211,11.87142276763916,13599800
2020-12-17,12.15999984741211,12.255000114440918,12.0600004196167,12.180000305175781,11.890949249267578,7487100
2020-12-18,12.15999984741211,12.329999923706055,12.029999732971191,12.119999885559082,11.832372665405273,24725600
2020-12-21,11.850000381469727,11.869999885559082,11.5600004196167,11.670000076293945,11.393052101135254,12089600
2020-12-22,11.75,11.793999671936035,11.579999923706055,11.609999656677246,11.33447551727295,6655600
2020-12-23,11.65999984741211,11.875,11.65999984741211,11.75,11.471153259277344,6112800
2020-12-24,11.829999923706055,11.835000038146973,11.65999984741211,11.760000228881836,11.480916976928711,2539900
2020-12-28,11.770000457763672,12.055000305175781,11.744999885559082,11.789999961853027,11.51020336151123,6552900
2020-12-29,11.84000015258789,11.850000381469727,11.569999694824219,11.670000076293945,11.393052101135254,5716800
2020-12-30,11.65999984741211,11.819999694824219,11.630000114440918,11.680000305175781,11.402814865112305,4647500
2020-12-31,11.670000076293945,11.880000114440918,11.640000343322754,11.850000381469727,11.568779945373535,5700700
2021-01-04,11.899999618530273,12.0,11.529999732971191,11.569999694824219,11.295424461364746,8007200
2021-01-05,11.569999694824219,11.869999885559082,11.569999694824219,11.779999732971191,11.50044059753418,10969100
2021-01-06,11.960000038146973,12.25,11.920000076293945,12.039999961853027,11.754270553588867,9752200
2021-01-07,12.15999984741211,12.239999771118164,11.944999694824219,11.970000267028809,11.685933113098145,10019700
2021-01-08,11.979999542236328,12.029999732971191,11.765000343322754,11.880000114440918,11.598068237304688,10151100
2021-01-11,11.699999809265137,12.079999923706055,11.670000076293945,11.970000267028809,11.685933113098145,7677800
2021-01-12,12.039999961853027,12.229999542236328,11.949999809265137,12.140000343322754,11.851898193359375,7112400
2021-01-13,12.15999984741211,12.244999885559082,12.020000457763672,12.170000076293945,11.881186485290527,9528500
2021-01-14,12.239999771118164,12.5600004196167,12.15999984741211,12.479999542236328,12.183828353881836,9784700
2021-01-15,12.649999618530273,12.880000114440918,12.359999656677246,12.539999961853027,12.24240493774414,12836900
2021-01-19,12.59000015258789,12.654999732971191,12.270000457763672,12.3100004196167,12.017864227294922,9202800
2021-01-20,12.300000190734863,12.420000076293945,12.260000228881836,12.34000015258789,12.047152519226074,4825400
2021-01-21,12.34000015258789,12.350000381469727,12.154999732971191,12.260000228881836,11.969050407409668,7016600
2021-01-22,12.09000015258789,12.15999984741211,11.800000190734863,12.140000343322754,11.851898193359375,10126800
2021-01-25,12.079999923706055,12.300000190734863,11.845000267028809,12.300000190734863,12.008101463317871,9483500
2021-01-26,12.350000381469727,12.390000343322754,12.015000343322754,12.220000267028809,11.929999351501465,5967600
2021-01-27,12.09000015258789,13.149999618530273,12.0600004196167,13.069999694824219,12.759827613830566,20717800
2021-01-28,13.100000381469727,13.109999656677246,12.5600004196167,12.5600004196167,12.261931419372559,10760900
2021-01-29,12.510000228881836,12.710000038146973,12.180000305175781,12.34000015258789,12.047152519226074,11396500
2021-02-01,12.430000305175781,12.529999732971191,12.180000305175781,12.380000114440918,12.086202621459961,7227000
2021-02-02,12.5,12.550000190734863,12.25,12.350000381469727,12.056914329528809,6689400
2021-02-03,12.300000190734863,12.84000015258789,12.270000457763672,12.720000267028809,12.418133735656738,7341800
2021-02-04,12.739999771118164,12.984999656677246,12.65999984741211,12.960000038146973,12.652437210083008,6223600
2021-02-05,12.989999771118164,13.199999809265137,12.925000190734863,13.140000343322754,12.828166961669922,7572100
2021-02-08,13.09000015258789,13.529999732971191,13.079999923706055,13.5,13.179622650146484,9014800
2021-02-09,13.569999694824219,13.6850004196167,13.41100025177002,13.600000381469727,13.277249336242676,5811000
2021-02-10,13.880000114440918,14.140000343322754,13.6850004196167,13.960000038146973,13.628706932067871,17178600
2021-02-11,13.90999984741211,14.270000457763672,13.850000381469727,14.1899995803833,13.853248596191406,12300800
2021-02-12,14.220000267028809,14.399999618530273,14.123000144958496,14.380000114440918,14.038739204406738,7384300
2021-02-16,14.430000305175781,14.579999923706055,14.1899995803833,14.300000190734863,13.960637092590332,14379400
2021-02-17,14.270000457763672,14.289999961853027,13.84000015258789,14.0,13.667757034301758,12412200
2021-02-18,13.90999984741211,14.010000228881836,13.84000015258789,13.9399995803833,13.609180450439453,7934500
2021-02-19,14.079999923706055,14.234999656677246,14.015000343322754,14.130000114440918,13.794672012329102,8411700
2021-02-22,14.050000190734863,14.6899995803833,14.031999588012695,14.470000267028809,14.126604080200195,13819400
2021-02-23,14.5,14.539999961853027,14.175000190734863,14.470000267028809,14.126604080200195,13425200
2021-02-24,14.520000457763672,14.875,14.5,14.84000015258789,14.487822532653809,8254700
2021-02-25,14.770000457763672,14.890000343322754,14.404999732971191,14.489999771118164,14.14612865447998,14550100
2021-02-26,14.5,14.765000343322754,14.3100004196167,14.5600004196167,14.214468002319336,16808800
2021-03-01,14.829999923706055,14.975000381469727,14.550000190734863,14.600000381469727,14.253519058227539,14610700
2021-03-02,14.609999656677246,14.649999618530273,14.359999656677246,14.5,14.155892372131348,13984100
2021-03-03,14.970000267028809,15.0600004196167,14.220000267028809,14.5600004196167,14.214468002319336,24620000
2021-03-04,14.520000457763672,14.670000076293945,13.484999656677246,14.039999961853027,13.706808090209961,20112900
2021-03-05,14.119999885559082,14.520000457763672,13.989999771118164,14.399999618530273,14.058263778686523,14684100
2021-03-08,14.449999809265137,14.960000038146973,14.395000457763672,14.8100004196167,14.458534240722656,11783800
2021-03-09,14.640000343322754,15.1899995803833,14.520000457763672,14.859999656677246,14.625855445861816,14777900
2021-03-10,15.050000190734863,15.270000457763672,14.774999618530273,15.149999618530273,14.911286354064941,10269100
2021-03-11,15.100000381469727,15.550000190734863,15.032999992370605,15.5,15.25577163696289,11714400
2021-03-12,15.649999618530273,15.960000038146973,15.609999656677246,15.8100004196167,15.560888290405273,14179700
2021-03-15,15.65999984741211,16.139999389648438,15.65999984741211,16.049999237060547,15.797104835510254,11627300
2021-03-16,16.0,16.024999618530273,15.574999809265137,15.739999771118164,15.491990089416504,10772400
2021-03-17,15.779999732971191,16.030000686645508,15.680000305175781,16.030000686645508,15.777421951293945,10421400
2021-03-18,15.920000076293945,16.100000381469727,15.53499984741211,15.579999923706055,15.334511756896973,13271100
2021-03-19,15.520000457763672,15.555000305175781,15.270000457763672,15.279999732971191,15.039237976074219,20384800
2021-03-22,15.25,15.430000305175781,15.109999656677246,15.34000015258789,15.09829330444336,8064600
2021-03-23,15.279999732971191,15.329999923706055,14.640000343322754,14.760000228881836,14.52743148803711,9228200
2021-03-24,14.90999984741211,15.180000305175781,14.729999542236328,14.760000228881836,14.52743148803711,7796500
2021-03-25,14.680000305175781,15.430000305175781,14.649999618530273,15.34000015258789,15.09829330444336,12559000
2021-03-26,15.470000267028809,16.030000686645508,15.420000076293945,16.010000228881836,15.757736206054688,11838900
2021-03-29,15.930000305175781,16.070999145507812,15.640000343322754,15.65999984741211,15.413249969482422,9186400
2021-03-30,15.6899995803833,15.850000381469727,15.649999618530273,15.779999732971191,15.531359672546387,8423500
2021-03-31,15.779999732971191,15.920000076293945,15.699999809265137,15.739999771118164,15.491990089416504,11860200
2021-04-01,15.779999732971191,15.819999694824219,15.539999961853027,15.699999809265137,15.452620506286621,12195000
2021-04-05,15.729999542236328,16.020000457763672,15.579999923706055,15.90999984741211,15.659311294555664,12192800
2021-04-06,15.859999656677246,15.970000267028809,15.789999961853027,15.920000076293945,15.669154167175293,9396400
2021-04-07,15.899999618530273,16.020000457763672,15.779999732971191,15.899999618530273,15.649468421936035,7076700
2021-04-08,15.899999618530273,15.949999809265137,15.640000343322754,15.739999771118164,15.491990089416504,7950300
2021-04-09,15.75,15.859999656677246,15.670000076293945,15.789999961853027,15.541202545166016,10800600
2021-04-12,15.800000190734863,15.899999618530273,15.720000267028809,15.819999694824219,15.570730209350586,8039300
2021-04-13,15.800000190734863,15.819999694824219,15.550000190734863,15.670000076293945,15.42309284210205,8504500
2021-04-14,15.619999885559082,15.960000038146973,15.619999885559082,15.779999732971191,15.531359672546387,7802200
2021-04-15,15.90999984741211,16.006000518798828,15.795000076293945,15.84000015258789,15.590415000915527,10702500
2021-04-16,15.930000305175781,16.079999923706055,15.899999618530273,15.949999809265137,15.698680877685547,9283800
2021-04-19,15.949999809265137,16.03499984741211,15.864999771118164,15.960000038146973,15.708523750305176,9789700
2021-04-20,16.010000228881836,16.040000915527344,15.65999984741211,15.75,15.501832962036133,6549300
2021-04-21,15.75,16.100000381469727,15.670000076293945,15.989999771118164,15.738051414489746,33335900
2021-04-22,16.0,16.440000534057617,15.899999618530273,16.0,15.747893333435059,29016000
2021-04-23,16.040000915527344,16.479999542236328,15.949999809265137,16.420000076293945,16.16127586364746,19607700
2021-04-26,16.389999389648438,16.600000381469727,16.184999465942383,16.229999542236328,15.974267959594727,15533900
2021-04-27,16.280000686645508,16.329999923706055,16.09000015258789,16.200000762939453,15.944744110107422,9498600
2021-04-28,16.209999084472656,16.28499984741211,16.079999923706055,16.149999618530273,15.895530700683594,8810300
2021-04-29,16.34000015258789,16.454999923706055,16.200000762939453,16.3700008392334,16.112064361572266,9696400
2021-04-30,16.34000015258789,16.34000015258789,15.895000457763672,16.020000457763672,15.767579078674316,12526000
2021-05-03,16.040000915527344,16.190000534057617,15.859999656677246,16.020000457763672,15.767579078674316,8367300
2021-05-04,16.0,16.059999465942383,15.755000114440918,15.869999885559082,15.619942665100098,8524800
2021-05-05,15.90999984741211,16.059999465942383,15.720000267028809,15.960000038146973,15.708523750305176,7480600
2021-05-06,16.020000457763672,16.3799991607666,15.904999732971191,16.3700008392334,16.112064361572266,8715700
2021-05-07,16.34000015258789,16.559999465942383,16.19099998474121,16.479999542236328,16.22032928466797,8737600
2021-05-10,16.5,16.739999771118164,16.3799991607666,16.40999984741211,16.15143394470215,8074300
2021-05-11,16.020000457763672,16.270000457763672,15.920000076293945,16.170000076293945,15.915215492248535,6875200
2021-05-12,16.280000686645508,16.280000686645508,15.635000228881836,15.680000305175781,15.43293571472168,9243100
2021-05-13,15.6899995803833,16.139999389648438,15.619999885559082,16.06999969482422,15.816790580749512,7398100
2021-05-14,16.190000534057617,16.34000015258789,16.010000228881836,16.260000228881836,16.003795623779297,7242500
2021-05-17,16.34000015258789,16.610000610351562,16.260000228881836,16.540000915527344,16.279386520385742,10354200
2021-05-18,16.5,16.610000610351562,16.309999465942383,16.329999923706055,16.07269287109375,7610800
2021-05-19,16.1200008392334,16.139999389648438,15.8100004196167,16.1200008392334,15.866003036499023,7144700
2021-05-20,16.110000610351562,16.229999542236328,15.890000343322754,16.110000610351562,15.856161117553711,7911700
2021-05-21,16.200000762939453,16.360000610351562,16.149999618530273,16.229999542236328,15.974267959594727,6660900
2021-05-24,16.350000381469727,16.450000762939453,16.239999771118164,16.360000610351562,16.10222053527832,5594500
2021-05-25,16.309999465942383,16.3799991607666,16.020000457763672,16.049999237060547,15.797104835510254,8726200
2021-05-26,16.09000015258789,16.299999237060547,16.040000915527344,16.239999771118164,15.984110832214355,9778900
2021-05-27,16.350000381469727,16.540000915527344,16.200000762939453,16.34000015258789,16.082536697387695,15351900
2021-05-28,16.389999389648438,16.424999237060547,15.920000076293945,15.960000038146973,15.708523750305176,11684900
2021-06-01,16.139999389648438,16.229999542236328,15.890000343322754,16.09000015258789,15.83647632598877,11694200
2021-06-02,15.869999885559082,16.190000534057617,15.774999618530273,16.06999969482422,15.816790580749512,18204000
2021-06-03,15.989999771118164,16.020000457763672,15.829999923706055,15.899999618530273,15.649468421936035,9960800
2021-06-04,15.920000076293945,16.229999542236328,15.859999656677246,16.219999313354492,15.96442699432373,10221300
2021-06-07,16.229999542236328,16.315000534057617,15.829999923706055,15.899999618530273,15.649468421936035,8055800
2021-06-08,15.899999618530273,16.079999923706055,15.75,16.0,15.747893333435059,7095000
2021-06-09,15.979999542236328,15.989999771118164,15.604999542236328,15.649999618530273,15.403409004211426,9019400
2021-06-10,15.739999771118164,15.8100004196167,15.562999725341797,15.630000114440918,15.383724212646484,6340500
2021-06-11,15.65999984741211,15.890000343322754,15.649999618530273,15.890000343322754,15.639626502990723,7602300
2021-06-14,15.949999809265137,16.049999237060547,15.649999618530273,15.720000267028809,15.472305297851562,8249000
2021-06-15,15.640000343322754,15.75,15.539999961853027,15.630000114440918,15.502059936523438,7527200
2021-06-16,15.619999885559082,15.710000038146973,15.489999771118164,15.5600004196167,15.432633399963379,7864900
2021-06-17,15.569999694824219,15.640000343322754,14.619999885559082,14.75,14.629262924194336,15591100
2021-06-18,14.529999732971191,14.574999809265137,14.3100004196167,14.449999809265137,14.331718444824219,23705400
2021-06-21,14.539999961853027,14.890000343322754,14.5,14.729999542236328,14.609426498413086,7972900
2021-06-22,14.680000305175781,14.765000343322754,14.494999885559082,14.609999656677246,14.490408897399902,9002400
2021-06-23,14.640000343322754,14.640000343322754,14.414999961853027,14.460000038146973,14.341636657714844,9421700
2021-06-24,14.619999885559082,14.619999885559082,14.484999656677246,14.619999885559082,14.500327110290527,6649600
2021-06-25,14.59000015258789,14.795000076293945,14.579999923706055,14.739999771118164,14.619344711303711,7595700
2021-06-28,14.720000267028809,14.739999771118164,14.470000267028809,14.529999732971191,14.411063194274902,6312800
2021-06-29,14.619999885559082,14.704999923706055,14.460000038146973,14.529999732971191,14.411063194274902,5964100
2021-06-30,14.5,14.630000114440918,14.449999809265137,14.579999923706055,14.460654258728027,7333900
2021-07-01,14.720000267028809,14.8100004196167,14.595000267028809,14.699999809265137,14.579671859741211,8281900
2021-07-02,14.739999771118164,14.75,14.579999923706055,14.710000038146973,14.589590072631836,4434500
2021-07-06,14.710000038146973,14.729999542236328,14.300000190734863,14.350000381469727,14.232537269592285,7866600
2021-07-07,14.350000381469727,14.569999694824219,14.300000190734863,14.4399995803833,14.321800231933594,7674400
2021-07-08,14.149999618530273,14.40999984741211,14.031000137329102,14.300000190734863,14.18294620513916,7951200
2021-07-09,14.489999771118164,14.619999885559082,14.420000076293945,14.579999923706055,14.460654258728027,5304600
2021-07-12,14.5,14.5600004196167,14.399999618530273,14.470000267028809,14.351554870605469,5872300
2021-07-13,14.390000343322754,14.40999984741211,13.6850004196167,13.760000228881836,13.647366523742676,15287300
2021-07-14,13.890000343322754,14.220000267028809,13.8100004196167,14.010000228881836,13.895320892333984,10422500
2021-07-15,13.890000343322754,14.140000343322754,13.869999885559082,14.069999694824219,13.954829216003418,12683100
2021-07-16,14.210000038146973,14.239999771118164,13.819999694824219,13.859999656677246,13.74654769897461,9645700
2021-07-19,13.5600004196167,13.744999885559082,13.479999542236328,13.670000076293945,13.558103561401367,13289600
2021-07-20,13.6899995803833,14.010000228881836,13.670000076293945,13.970000267028809,13.855648040771484,9144700
2021-07-21,14.069999694824219,14.255000114440918,13.960000038146973,14.229999542236328,14.113518714904785,12163400
2021-07-22,14.180000305175781,14.210000038146973,13.925000190734863,14.020000457763672,13.90523910522461,9795400
2021-07-23,14.0600004196167,14.156999588012695,13.979999542236328,14.100000381469727,13.984583854675293,6787300
2021-07-26,14.34000015258789,14.670000076293945,14.34000015258789,14.430000305175781,14.311882972717285,11046900
2021-07-27,14.239999771118164,14.399999618530273,14.069999694824219,14.34000015258789,14.22261905670166,6485200
2021-07-28,14.5,14.550000190734863,14.204999923706055,14.460000038146973,14.341636657714844,6465900
2021-07-29,14.630000114440918,14.680000305175781,14.470000267028809,14.550000190734863,14.430900573730469,6440900
2021-07-30,14.4399995803833,14.569999694824219,14.395000457763672,14.5,14.381309509277344,8153700
2021-08-02,14.59000015258789,14.869999885559082,14.479999542236328,14.489999771118164,14.371391296386719,7937000
2021-08-03,14.579999923706055,14.880000114440918,14.329999923706055,14.850000381469727,14.728445053100586,5425500
2021-08-04,14.699999809265137,14.8100004196167,14.545000076293945,14.65999984741211,14.539999008178711,10097200
2021-08-05,14.779999732971191,14.84000015258789,14.635000228881836,14.6899995803833,14.569753646850586,4851100
2021-08-06,14.789999961853027,14.979999542236328,14.770000457763672,14.869999885559082,14.74828052520752,3664000
2021-08-09,14.859999656677246,14.859999656677246,14.649999618530273,14.720000267028809,14.599508285522461,4391000
2021-08-10,14.699999809265137,14.829999923706055,14.630000114440918,14.819999694824219,14.698689460754395,6880000
2021-08-11,14.890000343322754,15.279999732971191,14.739999771118164,15.1899995803833,15.06566047668457,6561100
2021-08-12,15.210000038146973,15.25,15.03499984741211,15.210000038146973,15.085497856140137,3993000
2021-08-13,15.199999809265137,15.199999809265137,14.960000038146973,14.979999542236328,14.857379913330078,5144900
2021-08-16,14.899999618530273,15.029999732971191,14.65999984741211,15.0,14.877216339111328,6356800
2021-08-17,14.920000076293945,14.960000038146973,14.649999618530273,14.920000076293945,14.797871589660645,7973000
2021-08-18,14.850000381469727,14.960000038146973,14.699999809265137,14.710000038146973,14.589590072631836,6290200
2021-08-19,14.579999923706055,14.630000114440918,14.270000457763672,14.380000114440918,14.26229190826416,7395200
2021-08-20,14.399999618530273,14.59000015258789,14.350000381469727,14.579999923706055,14.460654258728027,3944400
2021-08-23,14.630000114440918,14.800000190734863,14.550000190734863,14.699999809265137,14.579671859741211,5114400
2021-08-24,14.770000457763672,14.899999618530273,14.635000228881836,14.84000015258789,14.718525886535645,4760200
2021-08-25,14.84000015258789,15.229000091552734,14.8100004196167,15.109999656677246,14.986315727233887,5934300
2021-08-26,15.229999542236328,15.541999816894531,15.104999542236328,15.119999885559082,14.996233940124512,11897500
2021-08-27,15.100000381469727,15.489999771118164,14.989999771118164,15.420000076293945,15.293778419494629,9472400
2021-08-30,15.470000267028809,15.539999961853027,15.229999542236328,15.3100004196167,15.18467903137207,6611800
2021-08-31,15.350000381469727,15.529999732971191,15.324999809265137,15.460000038146973,15.333451271057129,10701500
2021-09-01,15.5,15.529999732971191,15.210000038146973,15.34000015258789,15.214433670043945,8202900
2021-09-02,15.40999984741211,15.484999656677246,15.239999771118164,15.390000343322754,15.26402473449707,11008100
2021-09-03,15.574999809265137,15.890000343322754,15.390000343322754,15.479999542236328,15.353286743164062,14355200
2021-09-07,15.399999618530273,15.479999542236328,14.979999542236328,15.020000457763672,14.897053718566895,12803000
2021-09-08,14.960000038146973,15.029999732971191,14.510000228881836,14.539999961853027,14.420981407165527,11716200
2021-09-09,14.489999771118164,14.744999885559082,14.460000038146973,14.65999984741211,14.539999008178711,8603500
2021-09-10,14.550000190734863,14.645999908447266,14.28499984741211,14.3100004196167,14.3100004196167,7289300
2021-09-13,14.350000381469727,14.380000114440918,14.130000114440918,14.300000190734863,14.300000190734863,15522900
2021-09-14,14.399999618530273,14.40999984741211,13.710000038146973,13.75,13.75,12737500
2021-09-15,13.75,13.869999885559082,13.644000053405762,13.739999771118164,13.739999771118164,16081300
2021-09-16,13.75,13.850000381469727,13.635000228881836,13.65999984741211,13.65999984741211,8015300
2021-09-17,13.510000228881836,13.604999542236328,13.350000381469727,13.550000190734863,13.550000190734863,26241800
2021-09-20,13.270000457763672,13.399999618530273,13.079999923706055,13.279999732971191,13.279999732971191,10765500
2021-09-21,13.350000381469727,13.40999984741211,12.989999771118164,13.010000228881836,13.010000228881836,9342300
2021-09-22,13.079999923706055,13.289999961853027,13.079999923706055,13.15999984741211,13.15999984741211,7783300
2021-09-23,13.25,13.600000381469727,13.220000267028809,13.4399995803833,13.4399995803833,6825700
2021-09-24,13.359999656677246,13.579999923706055,13.350000381469727,13.40999984741211,13.40999984741211,5792300
2021-09-27,13.40999984741211,14.1850004196167,13.40999984741211,14.0,14.0,12385400
2021-09-28,14.0,14.34000015258789,13.989999771118164,14.180000305175781,14.180000305175781,10810800
2021-09-29,14.170000076293945,14.244999885559082,14.0,14.09000015258789,14.09000015258789,9832400
2021-09-30,14.229999542236328,14.720000267028809,14.220000267028809,14.25,14.25,19163700
2021-10-01,14.34000015258789,14.699999809265137,14.319999694824219,14.619999885559082,14.619999885559082,9176400
2021-10-04,14.649999618530273,15.045000076293945,14.59000015258789,14.850000381469727,14.850000381469727,13567100
2021-10-05,14.949999809265137,15.149999618530273,14.779999732971191,15.029999732971191,15.029999732971191,13139800
2021-10-06,14.800000190734863,14.916999816894531,14.449999809265137,14.710000038146973,14.710000038146973,14791800
2021-10-07,14.859999656677246,14.949999809265137,14.75,14.770000457763672,14.770000457763672,10950800
2021-10-08,14.880000114440918,15.0600004196167,14.770000457763672,14.829999923706055,14.829999923706055,7742500
2021-10-11,14.850000381469727,15.079999923706055,14.800000190734863,14.859999656677246,14.859999656677246,7033700
2021-10-12,14.890000343322754,14.890000343322754,14.640000343322754,14.699999809265137,14.699999809265137,8642400
2021-10-13,14.680000305175781,14.824999809265137,14.520000457763672,14.720000267028809,14.720000267028809,8427700
2021-10-14,14.760000228881836,15.0600004196167,14.739999771118164,15.050000190734863,15.050000190734863,6386100
2021-10-15,15.119999885559082,15.289999961853027,15.119999885559082,15.149999618530273,15.149999618530273,7633800
2021-10-18,15.029999732971191,15.34000015258789,15.0,15.109999656677246,15.109999656677246,7891600
2021-10-19,15.210000038146973,15.444999694824219,15.095000267028809,15.369999885559082,15.369999885559082,9861900
2021-10-20,15.380000114440918,15.65999984741211,15.309000015258789,15.489999771118164,15.489999771118164,8391300
2021-10-21,15.40999984741211,15.649999618530273,15.289999961853027,15.489999771118164,15.489999771118164,9633200
2021-10-22,15.460000038146973,15.6899995803833,15.359999656677246,15.359999656677246,15.359999656677246,11745200
2021-10-25,15.40999984741211,15.5,15.350000381469727,15.40999984741211,15.40999984741211,9772600
2021-10-26,15.449999809265137,15.460000038146973,14.75,14.880000114440918,14.880000114440918,18426700
2021-10-27,14.859999656677246,14.859999656677246,14.475000381469727,14.579999923706055,14.579999923706055,11529700
2021-10-28,14.609999656677246,14.91100025177002,14.479999542236328,14.760000228881836,14.760000228881836,11965200
2021-10-29,14.779999732971191,15.095000267028809,14.640000343322754,14.649999618530273,14.649999618530273,16770800
2021-11-01,14.729999542236328,15.020000457763672,14.6899995803833,14.960000038146973,14.960000038146973,9549000
2021-11-02,15.0,15.255000114440918,14.949999809265137,15.239999771118164,15.239999771118164,12287200
2021-11-03,15.180000305175781,15.444999694824219,15.109999656677246,15.279999732971191,15.279999732971191,8439900
2021-11-04,15.229999542236328,15.359999656677246,15.140000343322754,15.270000457763672,15.270000457763672,8520300
2021-11-05,15.34000015258789,15.520000457763672,15.329999923706055,15.460000038146973,15.460000038146973,8812000
2021-11-08,15.5,15.649999618530273,15.40999984741211,15.4399995803833,15.4399995803833,6074500
2021-11-09,15.399999618530273,15.600000381469727,15.369999885559082,15.529999732971191,15.529999732971191,4894200
2021-11-10,15.529999732971191,15.90999984741211,15.489999771118164,15.720000267028809,15.720000267028809,9485700
2021-11-11,15.779999732971191,15.949999809265137,15.729999542236328,15.9399995803833,15.9399995803833,4824700
2021-11-12,15.279999732971191,15.350000381469727,14.569999694824219,14.640000343322754,14.640000343322754,19120800
2021-11-15,14.619999885559082,14.765000343322754,14.414999961853027,14.699999809265137,14.699999809265137,10511500
2021-11-16,14.729999542236328,14.8149995803833,14.539999961853027,14.579999923706055,14.579999923706055,7700000
2021-11-17,14.569999694824219,14.704999923706055,14.4399995803833,14.550000190734863,14.550000190734863,7534000
2021-11-18,14.550000190734863,14.645000457763672,14.3100004196167,14.609999656677246,14.609999656677246,6270200
2021-11-19,14.550000190734863,14.59000015258789,14.335000038146973,14.390000343322754,14.390000343322754,7238700
2021-11-22,14.489999771118164,14.979999542236328,14.4399995803833,14.770000457763672,14.770000457763672,10326200
2021-11-23,14.720000267028809,14.835000038146973,14.633999824523926,14.8100004196167,14.8100004196167,9195800
2021-11-24,14.869999885559082,15.039999961853027,14.800000190734863,14.859999656677246,14.859999656677246,10158300
2021-11-26,14.4399995803833,14.53600025177002,14.229999542236328,14.430000305175781,14.430000305175781,6651800
2021-11-29,14.550000190734863,14.710000038146973,14.329999923706055,14.609999656677246,14.609999656677246,12343500
2021-11-30,14.579999923706055,14.640000343322754,14.109999656677246,14.350000381469727,14.350000381469727,24941000
2021-12-01,14.029999732971191,14.5600004196167,13.859999656677246,14.210000038146973,14.210000038146973,22221700
2021-12-02,14.289999961853027,15.114999771118164,14.220000267028809,14.989999771118164,14.989999771118164,14524900
2021-12-03,15.119999885559082,15.640000343322754,14.899999618530273,15.170000076293945,15.170000076293945,19436900