Volt/voltron/data/JNPR.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,24.440000534057617,24.6200008392334,24.200000762939453,24.479999542236328,23.366334915161133,3032000
2020-07-27,24.520000457763672,25.299999237060547,24.459999084472656,25.1200008392334,23.977224349975586,3159800
2020-07-28,25.06999969482422,25.06999969482422,24.09000015258789,24.260000228881836,23.156343460083008,6102800
2020-07-29,25.399999618530273,25.940000534057617,24.979999542236328,24.989999771118164,23.853137969970703,5781100
2020-07-30,24.670000076293945,24.979999542236328,24.520000457763672,24.93000030517578,23.79586410522461,1851800
2020-07-31,25.0,25.389999389648438,24.6299991607666,25.3799991607666,24.225393295288086,3579000
2020-08-03,25.350000381469727,25.3799991607666,24.850000381469727,25.299999237060547,24.14903450012207,3008000
2020-08-04,25.399999618530273,25.649999618530273,25.299999237060547,25.520000457763672,24.359025955200195,2384400
2020-08-05,25.600000381469727,25.760000228881836,25.299999237060547,25.6299991607666,24.464019775390625,2795500
2020-08-06,25.549999237060547,25.84000015258789,25.530000686645508,25.770000457763672,24.5976505279541,2192000
2020-08-07,25.700000762939453,26.0,25.68000030517578,25.940000534057617,24.759918212890625,2815400
2020-08-10,25.940000534057617,26.190000534057617,25.84000015258789,26.030000686645508,24.8458251953125,1858300
2020-08-11,26.100000381469727,26.489999771118164,25.489999771118164,25.520000457763672,24.359025955200195,3327500
2020-08-12,25.670000076293945,25.799999237060547,25.329999923706055,25.43000030517578,24.27311897277832,3571400
2020-08-13,25.049999237060547,25.260000228881836,24.6200008392334,24.940000534057617,23.80541229248047,4554000
2020-08-14,24.81999969482422,25.0,24.709999084472656,24.81999969482422,23.69087028503418,2524200
2020-08-17,24.829999923706055,24.950000762939453,24.239999771118164,24.309999465942383,23.204071044921875,3086000
2020-08-18,24.3799991607666,24.389999389648438,23.8799991607666,23.969999313354492,22.87953758239746,3013300
2020-08-19,23.950000762939453,24.239999771118164,23.729999542236328,23.81999969482422,22.736364364624023,2395600
2020-08-20,23.75,23.940000534057617,23.65999984741211,23.690000534057617,22.61227798461914,2545000
2020-08-21,23.690000534057617,23.75,23.540000915527344,23.6200008392334,22.54546356201172,3187600
2020-08-24,23.700000762939453,24.0,23.670000076293945,23.84000015258789,22.755455017089844,2178500
2020-08-25,23.780000686645508,23.979999542236328,23.459999084472656,23.84000015258789,22.755455017089844,3215900
2020-08-26,23.920000076293945,24.209999084472656,23.860000610351562,24.110000610351562,23.01317024230957,2199100
2020-08-27,24.170000076293945,24.239999771118164,23.600000381469727,23.8700008392334,22.784088134765625,2225700
2020-08-28,23.829999923706055,24.110000610351562,23.829999923706055,24.059999465942383,22.965444564819336,1973800
2020-08-31,24.219999313354492,25.09000015258789,24.100000381469727,25.0,24.06270408630371,6167600
2020-09-01,24.940000534057617,25.079999923706055,24.31999969482422,24.56999969482422,23.64882469177246,3246600
2020-09-02,24.579999923706055,25.040000915527344,24.579999923706055,24.93000030517578,23.995328903198242,2525100
2020-09-03,23.329999923706055,23.709999084472656,22.6299991607666,23.06999969482422,22.205060958862305,7667900
2020-09-04,23.239999771118164,23.459999084472656,22.950000762939453,23.239999771118164,22.368688583374023,4391600
2020-09-08,22.8799991607666,23.219999313354492,22.729999542236328,22.760000228881836,21.906686782836914,3328200
2020-09-09,22.979999542236328,23.450000762939453,22.75,23.229999542236328,22.35906219482422,4229300
2020-09-10,23.299999237060547,23.489999771118164,22.84000015258789,22.850000381469727,21.993310928344727,2610000
2020-09-11,23.040000915527344,23.190000534057617,22.8700008392334,23.1200008392334,22.253189086914062,2237800
2020-09-14,23.329999923706055,23.329999923706055,23.0,23.1200008392334,22.253189086914062,3087100
2020-09-15,23.25,23.31999969482422,23.010000228881836,23.100000381469727,22.233938217163086,2724300
2020-09-16,23.329999923706055,23.56999969482422,23.170000076293945,23.219999313354492,22.34943962097168,2424100
2020-09-17,22.899999618530273,23.440000534057617,22.809999465942383,23.260000228881836,22.387939453125,2852000
2020-09-18,23.209999084472656,23.420000076293945,23.139999389648438,23.270000457763672,22.397563934326172,4163400
2020-09-21,23.06999969482422,23.18000030517578,22.8799991607666,22.969999313354492,22.108810424804688,3234800
2020-09-22,22.959999084472656,23.059999465942383,22.350000381469727,22.540000915527344,21.69493293762207,3457800
2020-09-23,22.440000534057617,22.549999237060547,21.3700008392334,21.3799991607666,20.57842254638672,5542900
2020-09-24,21.239999771118164,21.549999237060547,21.010000228881836,21.15999984741211,20.366670608520508,3979600
2020-09-25,21.149999618530273,21.469999313354492,21.010000228881836,21.389999389648438,20.588048934936523,3136900
2020-09-28,21.739999771118164,22.020000457763672,21.649999618530273,21.979999542236328,21.155927658081055,3863000
2020-09-29,21.940000534057617,22.139999389648438,21.739999771118164,21.860000610351562,21.040430068969727,2031100
2020-09-30,21.729999542236328,21.770000457763672,21.290000915527344,21.5,20.693923950195312,4302500
2020-10-01,21.510000228881836,21.600000381469727,21.229999542236328,21.350000381469727,20.54954719543457,2612600
2020-10-02,21.040000915527344,21.43000030517578,21.030000686645508,21.31999969482422,20.520673751831055,2888100
2020-10-05,21.559999465942383,22.020000457763672,21.510000228881836,21.959999084472656,21.13667869567871,2678100
2020-10-06,21.959999084472656,22.25,21.68000030517578,21.739999771118164,20.9249267578125,2754100
2020-10-07,21.90999984741211,22.31999969482422,21.889999389648438,22.290000915527344,21.454307556152344,2234200
2020-10-08,22.459999084472656,22.780000686645508,22.440000534057617,22.639999389648438,21.79118537902832,4222400
2020-10-09,22.829999923706055,22.93000030517578,22.520000457763672,22.65999984741211,21.81043243408203,2262100
2020-10-12,22.610000610351562,22.65999984741211,22.290000915527344,22.6200008392334,21.771934509277344,2382100
2020-10-13,22.6200008392334,22.68000030517578,22.280000686645508,22.329999923706055,21.492807388305664,1973200
2020-10-14,22.459999084472656,22.670000076293945,22.3700008392334,22.5,21.65643310546875,1814600
2020-10-15,22.290000915527344,22.540000915527344,22.15999984741211,22.5,21.65643310546875,1620600
2020-10-16,22.469999313354492,22.559999465942383,22.239999771118164,22.43000030517578,21.58905792236328,1934300
2020-10-19,22.56999969482422,22.6299991607666,21.969999313354492,22.06999969482422,21.242551803588867,2075800
2020-10-20,22.309999465942383,22.360000610351562,21.920000076293945,21.940000534057617,21.117427825927734,1647500
2020-10-21,22.0,22.110000610351562,21.739999771118164,21.850000381469727,21.03080177307129,1759200
2020-10-22,21.950000762939453,22.5,21.799999237060547,22.420000076293945,21.57943344116211,5018400
2020-10-23,22.399999618530273,22.549999237060547,22.15999984741211,22.290000915527344,21.454307556152344,3312800
2020-10-26,22.1200008392334,22.219999313354492,21.440000534057617,21.889999389648438,21.06930160522461,3254000
2020-10-27,21.700000762939453,22.030000686645508,21.510000228881836,21.850000381469727,21.03080177307129,7433400
2020-10-28,21.860000610351562,21.860000610351562,20.31999969482422,20.479999542236328,19.712167739868164,10070100
2020-10-29,20.420000076293945,20.780000686645508,19.670000076293945,19.690000534057617,18.951786041259766,8228400
2020-10-30,19.68000030517578,20.079999923706055,19.510000228881836,19.719999313354492,18.98065757751465,4795500
2020-11-02,19.959999084472656,20.079999923706055,19.549999237060547,19.670000076293945,18.93253517150879,4566500
2020-11-03,19.889999389648438,20.450000762939453,19.889999389648438,20.100000381469727,19.346412658691406,2606900
2020-11-04,20.280000686645508,20.360000610351562,19.860000610351562,20.040000915527344,19.288663864135742,3628300
2020-11-05,20.43000030517578,20.56999969482422,20.239999771118164,20.510000228881836,19.741043090820312,2160700
2020-11-06,20.5,20.65999984741211,20.389999389648438,20.59000015258789,19.81804084777832,2135200
2020-11-09,21.389999389648438,22.040000915527344,21.350000381469727,21.420000076293945,20.616924285888672,4058200
2020-11-10,21.389999389648438,21.600000381469727,21.149999618530273,21.479999542236328,20.674673080444336,2362500
2020-11-11,21.639999389648438,21.670000076293945,21.270000457763672,21.510000228881836,20.703550338745117,1631200
2020-11-12,21.450000762939453,21.510000228881836,21.079999923706055,21.31999969482422,20.520673751831055,2254700
2020-11-13,21.610000610351562,21.93000030517578,21.149999618530273,21.850000381469727,21.03080177307129,3078300
2020-11-16,22.110000610351562,22.350000381469727,21.90999984741211,22.34000015258789,21.502429962158203,3031200
2020-11-17,22.200000762939453,22.43000030517578,22.010000228881836,22.209999084472656,21.377304077148438,2476900
2020-11-18,22.18000030517578,22.25,21.850000381469727,21.850000381469727,21.03080177307129,3200300
2020-11-19,21.75,21.969999313354492,21.68000030517578,21.940000534057617,21.117427825927734,1950800
2020-11-20,21.920000076293945,22.010000228881836,21.59000015258789,21.6299991607666,20.819049835205078,3318300
2020-11-23,21.68000030517578,21.959999084472656,21.510000228881836,21.90999984741211,21.08855438232422,2863100
2020-11-24,21.979999542236328,22.309999465942383,21.8799991607666,22.290000915527344,21.454307556152344,3085800
2020-11-25,22.290000915527344,22.299999237060547,21.920000076293945,22.040000915527344,21.213680267333984,2242400
2020-11-27,22.139999389648438,22.290000915527344,21.93000030517578,22.209999084472656,21.377304077148438,1237500
2020-11-30,22.0,22.09000015258789,21.559999465942383,21.770000457763672,21.14420509338379,6021700
2020-12-01,21.829999923706055,22.059999465942383,21.729999542236328,21.889999389648438,21.26075553894043,4551400
2020-12-02,21.84000015258789,21.93000030517578,21.56999969482422,21.639999389648438,21.017940521240234,3491300
2020-12-03,21.6299991607666,21.790000915527344,21.399999618530273,21.6299991607666,21.008228302001953,3784400
2020-12-04,21.709999084472656,22.020000457763672,21.610000610351562,21.979999542236328,21.348169326782227,4802300
2020-12-07,22.06999969482422,22.40999984741211,21.90999984741211,22.110000610351562,21.47443199157715,3140800
2020-12-08,21.579999923706055,21.8700008392334,21.399999618530273,21.739999771118164,21.115066528320312,6505700
2020-12-09,21.780000686645508,21.950000762939453,21.520000457763672,21.899999618530273,21.27046775817871,4608600
2020-12-10,21.739999771118164,22.049999237060547,21.68000030517578,21.969999313354492,21.338455200195312,2604400
2020-12-11,21.5,22.020000457763672,21.420000076293945,21.920000076293945,21.289892196655273,3828300
2020-12-14,22.110000610351562,22.420000076293945,22.010000228881836,22.079999923706055,21.445293426513672,3852300
2020-12-15,22.229999542236328,22.299999237060547,21.860000610351562,22.290000915527344,21.649259567260742,2396100
2020-12-16,22.280000686645508,22.469999313354492,22.149999618530273,22.170000076293945,21.53270721435547,2630600
2020-12-17,22.25,22.350000381469727,22.040000915527344,22.229999542236328,21.590980529785156,2487600
2020-12-18,22.280000686645508,22.780000686645508,22.170000076293945,22.68000030517578,22.028045654296875,8450400
2020-12-21,22.309999465942383,22.510000228881836,21.989999771118164,22.489999771118164,21.843507766723633,3098500
2020-12-22,22.530000686645508,22.6299991607666,22.25,22.3700008392334,21.726957321166992,4291400
2020-12-23,22.34000015258789,22.559999465942383,22.239999771118164,22.34000015258789,21.697818756103516,5707800
2020-12-24,22.459999084472656,22.459999084472656,22.219999313354492,22.399999618530273,21.75609588623047,758000
2020-12-28,22.5,22.93000030517578,22.43000030517578,22.559999465942383,21.911495208740234,2005800
2020-12-29,22.6200008392334,22.709999084472656,22.09000015258789,22.190000534057617,21.55213165283203,2130000
2020-12-30,22.270000457763672,22.459999084472656,22.1200008392334,22.200000762939453,21.561843872070312,8873000
2020-12-31,22.219999313354492,22.549999237060547,22.110000610351562,22.510000228881836,21.862934112548828,2332100
2021-01-04,22.5,22.719999313354492,22.389999389648438,22.610000610351562,21.960058212280273,5320500
2021-01-05,22.610000610351562,23.530000686645508,22.610000610351562,23.360000610351562,22.688499450683594,5935000
2021-01-06,23.399999618530273,23.81999969482422,23.139999389648438,23.579999923706055,22.902175903320312,4980800
2021-01-07,23.670000076293945,24.0,23.549999237060547,23.829999923706055,23.144989013671875,4835700
2021-01-08,23.8799991607666,24.219999313354492,23.790000915527344,23.799999237060547,23.115848541259766,4134900
2021-01-11,23.559999465942383,23.93000030517578,23.450000762939453,23.809999465942383,23.12556266784668,5043900
2021-01-12,23.920000076293945,24.030000686645508,23.649999618530273,23.809999465942383,23.12556266784668,3640500
2021-01-13,23.700000762939453,23.719999313354492,23.219999313354492,23.5,22.824474334716797,5041300
2021-01-14,23.90999984741211,24.309999465942383,23.84000015258789,24.209999084472656,23.51406478881836,4783600
2021-01-15,24.170000076293945,24.530000686645508,24.010000228881836,24.440000534057617,23.73745346069336,4226100
2021-01-19,24.520000457763672,24.549999237060547,24.170000076293945,24.510000228881836,23.80544090270996,4411300
2021-01-20,24.6299991607666,25.170000076293945,24.510000228881836,25.09000015258789,24.3687686920166,4930500
2021-01-21,25.170000076293945,25.540000915527344,24.899999618530273,25.25,24.524169921875,5791100
2021-01-22,25.049999237060547,25.190000534057617,24.770000457763672,25.040000915527344,24.320205688476562,5057100
2021-01-25,25.200000762939453,25.729999542236328,25.149999618530273,25.40999984741211,24.6795711517334,5004200
2021-01-26,25.450000762939453,26.100000381469727,25.40999984741211,26.040000915527344,25.291461944580078,5734700
2021-01-27,25.989999771118164,27.829999923706055,25.8799991607666,27.59000015258789,26.796905517578125,12173500
2021-01-28,27.520000457763672,27.549999237060547,25.989999771118164,26.110000610351562,25.359447479248047,8232900
2021-01-29,26.170000076293945,26.700000762939453,24.209999084472656,24.420000076293945,23.718029022216797,12346800
2021-02-01,24.450000762939453,24.979999542236328,24.1299991607666,24.770000457763672,24.057966232299805,6026400
2021-02-02,24.709999084472656,24.760000228881836,23.93000030517578,24.190000534057617,23.49464225769043,5165900
2021-02-03,24.229999542236328,24.549999237060547,23.8799991607666,24.329999923706055,23.630613327026367,4246700
2021-02-04,24.309999465942383,24.670000076293945,24.299999237060547,24.40999984741211,23.708314895629883,2735900
2021-02-05,24.469999313354492,24.690000534057617,24.3700008392334,24.549999237060547,23.844289779663086,4145800
2021-02-08,24.729999542236328,25.18000030517578,24.639999389648438,25.149999618530273,24.427043914794922,3261500
2021-02-09,25.18000030517578,25.56999969482422,25.100000381469727,25.5,24.76698112487793,3039200
2021-02-10,25.440000534057617,25.729999542236328,25.09000015258789,25.440000534057617,24.708707809448242,4650500
2021-02-11,25.649999618530273,25.780000686645508,25.43000030517578,25.760000228881836,25.01951026916504,4708800
2021-02-12,25.709999084472656,25.979999542236328,25.010000228881836,25.25,24.524169921875,5907500
2021-02-16,25.309999465942383,25.309999465942383,23.8799991607666,24.450000762939453,23.74716567993164,8220100
2021-02-17,24.299999237060547,24.610000610351562,24.09000015258789,24.200000762939453,23.50435447692871,5548800
2021-02-18,24.059999465942383,24.3700008392334,23.950000762939453,24.040000915527344,23.348953247070312,3838500
2021-02-19,24.110000610351562,24.280000686645508,23.950000762939453,23.969999313354492,23.280963897705078,5772300
2021-02-22,23.84000015258789,24.1299991607666,23.579999923706055,24.020000457763672,23.329524993896484,6025400
2021-02-23,23.969999313354492,24.0,23.520000457763672,23.610000610351562,22.931312561035156,3861400
2021-02-24,23.530000686645508,23.829999923706055,23.5,23.75,23.06728744506836,3194800
2021-02-25,23.809999465942383,24.020000457763672,23.469999313354492,23.639999389648438,22.96044921875,3247900
2021-02-26,23.469999313354492,23.6200008392334,23.1200008392334,23.280000686645508,22.803722381591797,5096900
2021-03-01,23.450000762939453,24.1299991607666,23.350000381469727,23.969999313354492,23.479604721069336,4451300
2021-03-02,23.959999084472656,24.09000015258789,23.780000686645508,23.799999237060547,23.31308364868164,2810100
2021-03-03,23.8799991607666,24.40999984741211,23.649999618530273,23.8700008392334,23.38165283203125,5057200
2021-03-04,23.93000030517578,24.350000381469727,23.510000228881836,23.6299991607666,23.146562576293945,5917800
2021-03-05,23.889999389648438,24.030000686645508,23.489999771118164,23.809999465942383,23.322877883911133,6250600
2021-03-08,23.799999237060547,24.450000762939453,23.6200008392334,23.959999084472656,23.469810485839844,7195600
2021-03-09,24.139999389648438,24.440000534057617,24.040000915527344,24.139999389648438,23.646127700805664,5847800
2021-03-10,24.309999465942383,24.690000534057617,24.219999313354492,24.690000534057617,24.184877395629883,3219800
2021-03-11,24.8799991607666,25.389999389648438,24.65999984741211,25.25,24.733421325683594,6816800
2021-03-12,25.190000534057617,25.549999237060547,25.100000381469727,25.399999618530273,24.880352020263672,3655400
2021-03-15,25.5,25.8700008392334,25.440000534057617,25.829999923706055,25.30155372619629,3555400
2021-03-16,25.649999618530273,25.780000686645508,25.270000457763672,25.549999237060547,25.02728271484375,4378400
2021-03-17,25.3799991607666,25.600000381469727,25.149999618530273,25.399999618530273,24.880352020263672,3849600
2021-03-18,25.149999618530273,25.510000228881836,25.079999923706055,25.200000762939453,24.6844425201416,2907500
2021-03-19,25.149999618530273,25.329999923706055,24.959999084472656,25.0,24.488534927368164,5673600
2021-03-22,24.959999084472656,25.40999984741211,24.81999969482422,25.290000915527344,24.772602081298828,3522200
2021-03-23,25.290000915527344,25.31999969482422,24.760000228881836,24.8799991607666,24.370986938476562,3015000
2021-03-24,24.920000076293945,25.100000381469727,24.469999313354492,24.5,23.998764038085938,3226700
2021-03-25,24.469999313354492,25.149999618530273,24.3700008392334,25.040000915527344,24.5277156829834,2504000
2021-03-26,25.200000762939453,25.860000610351562,25.079999923706055,25.84000015258789,25.31134796142578,3970200
2021-03-29,25.729999542236328,26.200000762939453,25.600000381469727,25.68000030517578,25.15462303161621,3746900
2021-03-30,25.510000228881836,25.600000381469727,25.18000030517578,25.469999313354492,24.948917388916016,2302500
2021-03-31,25.520000457763672,25.59000015258789,25.200000762939453,25.329999923706055,24.811782836914062,2503700
2021-04-01,25.479999542236328,25.639999389648438,25.280000686645508,25.6200008392334,25.095849990844727,3153000
2021-04-05,25.709999084472656,25.899999618530273,25.489999771118164,25.709999084472656,25.184009552001953,2246700
2021-04-06,25.780000686645508,25.780000686645508,25.420000076293945,25.579999923706055,25.056669235229492,2350500
2021-04-07,25.709999084472656,25.760000228881836,25.329999923706055,25.420000076293945,24.89994239807129,2575100
2021-04-08,25.450000762939453,25.6200008392334,25.200000762939453,25.600000381469727,25.07625961303711,2759400
2021-04-09,25.649999618530273,25.729999542236328,25.25,25.40999984741211,24.890146255493164,3437700
2021-04-12,25.40999984741211,25.549999237060547,25.270000457763672,25.510000228881836,24.98809814453125,2639000
2021-04-13,25.579999923706055,25.81999969482422,25.489999771118164,25.670000076293945,25.144824981689453,4129100
2021-04-14,25.6200008392334,25.790000915527344,25.479999542236328,25.59000015258789,25.066463470458984,3279500
2021-04-15,25.68000030517578,25.75,25.559999465942383,25.6200008392334,25.095849990844727,2619900
2021-04-16,25.75,26.110000610351562,25.729999542236328,26.010000228881836,25.477872848510742,5768800
2021-04-19,26.010000228881836,26.139999389648438,25.850000381469727,25.920000076293945,25.389711380004883,3403700
2021-04-20,25.940000534057617,26.059999465942383,25.190000534057617,25.329999923706055,24.811782836914062,2971800
2021-04-21,25.3799991607666,25.649999618530273,25.190000534057617,25.559999465942383,25.037078857421875,2544400
2021-04-22,25.489999771118164,25.59000015258789,25.059999465942383,25.06999969482422,24.55710220336914,3066600
2021-04-23,25.139999389648438,25.450000762939453,24.950000762939453,25.299999237060547,24.78239631652832,4132900
2021-04-26,25.350000381469727,25.600000381469727,25.09000015258789,25.559999465942383,25.037078857421875,6797100
2021-04-27,25.610000610351562,25.799999237060547,25.139999389648438,25.280000686645508,24.762807846069336,8215700
2021-04-28,26.0,26.200000762939453,24.93000030517578,25.260000228881836,24.743215560913086,7717300
2021-04-29,25.450000762939453,26.43000030517578,25.3799991607666,26.350000381469727,25.810914993286133,8133500
2021-04-30,26.290000915527344,26.3700008392334,25.34000015258789,25.389999389648438,24.870555877685547,6071800
2021-05-03,25.520000457763672,26.190000534057617,25.520000457763672,25.8700008392334,25.340736389160156,4039900
2021-05-04,25.65999984741211,26.200000762939453,25.639999389648438,26.09000015258789,25.55623435974121,5593300
2021-05-05,26.229999542236328,26.40999984741211,26.020000457763672,26.309999465942383,25.7717342376709,4279200
2021-05-06,26.3700008392334,27.1200008392334,26.25,27.010000228881836,26.45741081237793,6162500
2021-05-07,27.0,27.309999465942383,26.81999969482422,27.200000762939453,26.643526077270508,3998700
2021-05-10,27.25,27.40999984741211,26.979999542236328,27.0,26.447616577148438,4430000
2021-05-11,26.639999389648438,26.90999984741211,26.450000762939453,26.84000015258789,26.290889739990234,3786900
2021-05-12,26.670000076293945,26.760000228881836,25.899999618530273,25.899999618530273,25.370121002197266,3445200
2021-05-13,25.950000762939453,26.489999771118164,25.940000534057617,26.329999923706055,25.791324615478516,2864800
2021-05-14,26.459999084472656,26.739999771118164,26.31999969482422,26.579999923706055,26.036209106445312,3165500
2021-05-17,26.459999084472656,26.6200008392334,26.329999923706055,26.520000457763672,25.97743797302246,4180000
2021-05-18,26.6299991607666,26.6299991607666,26.299999237060547,26.299999237060547,25.76193618774414,2113900
2021-05-19,26.06999969482422,26.06999969482422,25.75,26.0,25.468076705932617,2966300
2021-05-20,25.940000534057617,26.610000610351562,25.479999542236328,26.510000228881836,25.967641830444336,5466000
2021-05-21,26.610000610351562,26.979999542236328,26.459999084472656,26.729999542236328,26.18313980102539,8755500
2021-05-24,26.860000610351562,27.15999984741211,26.81999969482422,26.84000015258789,26.290889739990234,3087800
2021-05-25,27.170000076293945,27.170000076293945,26.420000076293945,26.579999923706055,26.036209106445312,2649100
2021-05-26,26.56999969482422,26.709999084472656,26.440000534057617,26.56999969482422,26.02641487121582,2175900
2021-05-27,26.739999771118164,26.969999313354492,26.549999237060547,26.579999923706055,26.036209106445312,4601300
2021-05-28,26.559999465942383,26.59000015258789,26.31999969482422,26.329999923706055,25.986860275268555,2464000
2021-06-01,26.3700008392334,26.579999923706055,26.270000457763672,26.43000030517578,26.08555793762207,2504900
2021-06-02,26.5,26.579999923706055,26.329999923706055,26.469999313354492,26.125036239624023,2005200
2021-06-03,26.479999542236328,26.950000762939453,26.31999969482422,26.93000030517578,26.579042434692383,3373800
2021-06-04,27.0,27.850000381469727,26.920000076293945,27.799999237060547,27.437702178955078,3874300
2021-06-07,27.799999237060547,28.1200008392334,27.729999542236328,27.969999313354492,27.605487823486328,4458600
2021-06-08,28.049999237060547,28.6299991607666,27.969999313354492,28.579999923706055,28.207538604736328,4059800
2021-06-09,28.610000610351562,28.719999313354492,28.459999084472656,28.479999542236328,28.108840942382812,2901800
2021-06-10,28.6299991607666,29.030000686645508,28.40999984741211,28.93000030517578,28.552976608276367,3336700
2021-06-11,29.0,29.079999923706055,28.59000015258789,28.670000076293945,28.29636573791504,2261000
2021-06-14,28.59000015258789,28.600000381469727,28.34000015258789,28.510000228881836,28.138450622558594,2041200
2021-06-15,28.559999465942383,28.649999618530273,28.229999542236328,28.299999237060547,27.93118667602539,2214700
2021-06-16,28.3700008392334,28.40999984741211,28.049999237060547,28.209999084472656,27.84235954284668,2858000
2021-06-17,28.280000686645508,28.31999969482422,27.739999771118164,27.75,27.38835334777832,2761600
2021-06-18,27.530000686645508,27.6299991607666,26.889999389648438,26.93000030517578,26.579042434692383,10516100
2021-06-21,27.1299991607666,27.670000076293945,26.989999771118164,27.639999389648438,27.279788970947266,2942900
2021-06-22,27.56999969482422,27.6200008392334,27.350000381469727,27.389999389648438,27.033044815063477,1988300
2021-06-23,27.389999389648438,27.40999984741211,27.15999984741211,27.170000076293945,26.815914154052734,2026400
2021-06-24,27.399999618530273,27.43000030517578,27.190000534057617,27.329999923706055,26.97382926940918,1964800
2021-06-25,27.309999465942383,27.790000915527344,27.309999465942383,27.690000534057617,27.329137802124023,3611400
2021-06-28,27.760000228881836,27.899999618530273,27.6299991607666,27.68000030517578,27.31926727294922,1887300
2021-06-29,27.690000534057617,27.729999542236328,27.530000686645508,27.600000381469727,27.24030876159668,1372400
2021-06-30,27.530000686645508,27.56999969482422,27.229999542236328,27.350000381469727,26.993568420410156,1851900
2021-07-01,27.459999084472656,27.510000228881836,27.18000030517578,27.299999237060547,26.944217681884766,2663300
2021-07-02,27.299999237060547,27.3799991607666,26.979999542236328,27.31999969482422,26.963958740234375,2089300
2021-07-06,27.34000015258789,27.34000015258789,26.860000610351562,27.139999389648438,26.78630256652832,2419900
2021-07-07,27.209999084472656,27.34000015258789,26.809999465942383,27.31999969482422,26.963958740234375,2435400
2021-07-08,27.110000610351562,27.290000915527344,26.989999771118164,27.25,26.89487075805664,2749300
2021-07-09,27.420000076293945,27.729999542236328,27.360000610351562,27.6200008392334,27.26004981994629,2017300
2021-07-12,27.579999923706055,27.68000030517578,27.309999465942383,27.31999969482422,26.963958740234375,2923000
2021-07-13,27.489999771118164,27.950000762939453,27.100000381469727,27.450000762939453,27.09226417541504,5029300
2021-07-14,28.190000534057617,28.200000762939453,27.81999969482422,28.049999237060547,27.6844425201416,3885300
2021-07-15,27.81999969482422,28.290000915527344,27.799999237060547,28.06999969482422,27.704185485839844,4613000
2021-07-16,28.1200008392334,28.200000762939453,27.579999923706055,27.610000610351562,27.250181198120117,2180000
2021-07-19,26.450000762939453,27.040000915527344,26.25,26.610000610351562,26.263212203979492,5304900
2021-07-20,26.780000686645508,27.34000015258789,26.600000381469727,27.1200008392334,26.766565322875977,2774600
2021-07-21,27.299999237060547,27.399999618530273,27.100000381469727,27.170000076293945,26.815914154052734,1721600
2021-07-22,27.170000076293945,27.31999969482422,27.020000457763672,27.299999237060547,26.944217681884766,1900400
2021-07-23,27.489999771118164,27.6299991607666,27.209999084472656,27.56999969482422,27.2106990814209,2654600
2021-07-26,27.56999969482422,27.760000228881836,27.489999771118164,27.610000610351562,27.250181198120117,1916100
2021-07-27,27.549999237060547,27.729999542236328,27.309999465942383,27.639999389648438,27.279788970947266,4939600
2021-07-28,26.479999542236328,27.059999465942383,26.1200008392334,26.979999542236328,26.628389358520508,9859000
2021-07-29,27.329999923706055,27.760000228881836,27.229999542236328,27.40999984741211,27.052785873413086,5310300
2021-07-30,27.3700008392334,28.229999542236328,27.350000381469727,28.139999389648438,27.773271560668945,4373400
2021-08-02,28.18000030517578,28.479999542236328,27.969999313354492,28.010000228881836,27.64496612548828,4283300
2021-08-03,28.110000610351562,29.100000381469727,28.0,29.049999237060547,28.671411514282227,5297800
2021-08-04,29.0,29.020000457763672,28.510000228881836,28.549999237060547,28.177928924560547,3158000
2021-08-05,28.68000030517578,28.75,28.149999618530273,28.219999313354492,27.852230072021484,2185600
2021-08-06,28.299999237060547,28.700000762939453,28.290000915527344,28.389999389648438,28.0200138092041,3245100
2021-08-09,28.399999618530273,28.469999313354492,28.149999618530273,28.219999313354492,27.852230072021484,1911800
2021-08-10,28.229999542236328,28.360000610351562,28.110000610351562,28.219999313354492,27.852230072021484,1526400
2021-08-11,28.299999237060547,28.549999237060547,28.040000915527344,28.399999618530273,28.029884338378906,1379700
2021-08-12,28.440000534057617,28.510000228881836,28.239999771118164,28.5,28.12858009338379,1668100
2021-08-13,28.579999923706055,28.90999984741211,28.489999771118164,28.889999389648438,28.51349639892578,1754100
2021-08-16,28.799999237060547,28.969999313354492,28.489999771118164,28.670000076293945,28.29636573791504,2772100
2021-08-17,28.559999465942383,28.6200008392334,28.200000762939453,28.399999618530273,28.029884338378906,1696600
2021-08-18,28.34000015258789,29.43000030517578,28.190000534057617,28.829999923706055,28.454280853271484,6895100
2021-08-19,28.600000381469727,29.670000076293945,28.489999771118164,29.020000457763672,28.641803741455078,5816200
2021-08-20,28.950000762939453,29.1299991607666,28.75,29.06999969482422,28.691150665283203,2609900
2021-08-23,29.200000762939453,29.399999618530273,29.139999389648438,29.219999313354492,28.839195251464844,1860500
2021-08-24,29.3700008392334,29.489999771118164,29.200000762939453,29.43000030517578,29.04646110534668,1469600
2021-08-25,29.5,29.770000457763672,29.450000762939453,29.479999542236328,29.095808029174805,1568500
2021-08-26,29.510000228881836,29.56999969482422,29.34000015258789,29.399999618530273,29.0168514251709,1200300
2021-08-27,29.459999084472656,29.690000534057617,29.350000381469727,29.489999771118164,29.10567855834961,2001300
2021-08-30,29.549999237060547,29.739999771118164,29.43000030517578,29.440000534057617,29.056331634521484,1939600
2021-08-31,29.239999771118164,29.309999465942383,28.940000534057617,28.979999542236328,28.797964096069336,3514800
2021-09-01,29.079999923706055,29.260000228881836,28.690000534057617,29.06999969482422,28.88739776611328,3871500
2021-09-02,29.049999237060547,29.3799991607666,29.0,29.3700008392334,29.185514450073242,1409700
2021-09-03,29.350000381469727,29.43000030517578,28.979999542236328,28.979999542236328,28.797964096069336,1705500
2021-09-07,28.899999618530273,28.969999313354492,28.219999313354492,28.290000915527344,28.1122989654541,2390400
2021-09-08,28.219999313354492,28.510000228881836,28.100000381469727,28.270000457763672,28.092424392700195,3360200
2021-09-09,28.280000686645508,28.420000076293945,28.079999923706055,28.139999389648438,27.963239669799805,2584900
2021-09-10,28.229999542236328,28.31999969482422,27.780000686645508,27.829999923706055,27.655187606811523,2519500
2021-09-13,28.010000228881836,28.260000228881836,27.8799991607666,28.239999771118164,28.062612533569336,2173300
2021-09-14,28.290000915527344,28.3799991607666,27.889999389648438,27.989999771118164,27.81418228149414,1945000
2021-09-15,27.920000076293945,28.290000915527344,27.649999618530273,28.049999237060547,27.873804092407227,4363400
2021-09-16,28.170000076293945,28.280000686645508,27.850000381469727,28.049999237060547,27.873804092407227,2943000
2021-09-17,27.93000030517578,28.149999618530273,27.719999313354492,27.899999618530273,27.724746704101562,6146700
2021-09-20,27.440000534057617,27.780000686645508,27.270000457763672,27.549999237060547,27.37694549560547,2303600
2021-09-21,27.770000457763672,27.809999465942383,27.3799991607666,27.40999984741211,27.237825393676758,1633900
2021-09-22,27.59000015258789,28.06999969482422,27.510000228881836,27.770000457763672,27.595565795898438,2449900
2021-09-23,27.8700008392334,28.40999984741211,27.799999237060547,28.15999984741211,27.98311424255371,1849100
2021-09-24,28.049999237060547,28.559999465942383,28.0,28.530000686645508,28.350791931152344,1491000
2021-09-27,28.59000015258789,28.850000381469727,28.440000534057617,28.65999984741211,28.4799747467041,1450900
2021-09-28,28.610000610351562,28.719999313354492,28.200000762939453,28.260000228881836,28.082487106323242,1956300
2021-09-29,28.350000381469727,28.59000015258789,28.229999542236328,28.360000610351562,28.181859970092773,2502400
2021-09-30,28.520000457763672,28.559999465942383,27.5,27.520000457763672,27.347135543823242,3035900
2021-10-01,27.670000076293945,28.170000076293945,27.450000762939453,28.0,27.824119567871094,2072600
2021-10-04,27.950000762939453,28.079999923706055,27.719999313354492,27.790000915527344,27.615440368652344,2557200
2021-10-05,27.8799991607666,28.229999542236328,27.690000534057617,28.020000457763672,27.843994140625,2139700
2021-10-06,27.81999969482422,28.100000381469727,27.459999084472656,28.079999923706055,27.90361785888672,2393800
2021-10-07,28.440000534057617,28.90999984741211,28.360000610351562,28.6299991607666,28.45016098022461,2296400
2021-10-08,28.6299991607666,28.75,28.450000762939453,28.690000534057617,28.50978660583496,1474800
2021-10-11,28.770000457763672,28.860000610351562,28.600000381469727,28.639999389648438,28.460098266601562,1346900
2021-10-12,28.690000534057617,28.719999313354492,28.229999542236328,28.350000381469727,28.171920776367188,1790600
2021-10-13,28.31999969482422,28.59000015258789,28.239999771118164,28.290000915527344,28.1122989654541,1975200
2021-10-14,28.540000915527344,29.079999923706055,28.469999313354492,28.950000762939453,28.76815414428711,1619600
2021-10-15,29.100000381469727,29.200000762939453,28.469999313354492,28.600000381469727,28.420351028442383,2985400
2021-10-18,28.489999771118164,28.690000534057617,28.280000686645508,28.40999984741211,28.231544494628906,1657200
2021-10-19,28.440000534057617,28.459999084472656,28.0,28.280000686645508,28.10236167907715,1853700
2021-10-20,28.399999618530273,28.709999084472656,28.399999618530273,28.549999237060547,28.370664596557617,2062100
2021-10-21,28.43000030517578,28.520000457763672,28.190000534057617,28.43000030517578,28.251419067382812,1831200
2021-10-22,28.40999984741211,28.5,28.059999465942383,28.149999618530273,27.973176956176758,2432300
2021-10-25,28.09000015258789,28.190000534057617,27.579999923706055,27.639999389648438,27.466381072998047,3578600
2021-10-26,27.729999542236328,27.969999313354492,27.3700008392334,27.489999771118164,27.317323684692383,4148300
2021-10-27,28.43000030517578,30.09000015258789,28.0,29.81999969482422,29.632686614990234,10148300
2021-10-28,29.790000915527344,30.31999969482422,29.290000915527344,29.700000762939453,29.513442993164062,5090000
2021-10-29,29.68000030517578,30.0,29.270000457763672,29.520000457763672,29.334571838378906,4666500
2021-11-01,29.459999084472656,30.3799991607666,29.40999984741211,30.280000686645508,30.089797973632812,2938700
2021-11-02,30.530000686645508,31.770000457763672,30.530000686645508,31.219999313354492,31.023893356323242,6169200
2021-11-03,31.139999389648438,31.68000030517578,30.969999313354492,31.229999542236328,31.033830642700195,2790600
2021-11-04,31.15999984741211,31.469999313354492,31.010000228881836,31.06999969482422,30.874835968017578,1792100
2021-11-05,31.31999969482422,31.610000610351562,31.1299991607666,31.290000915527344,31.093454360961914,1832100
2021-11-08,31.350000381469727,31.579999923706055,31.15999984741211,31.260000228881836,31.063642501831055,2193900
2021-11-09,31.18000030517578,31.559999465942383,31.139999389648438,31.420000076293945,31.222637176513672,1406700
2021-11-10,31.3799991607666,32.58000183105469,31.34000015258789,31.75,31.55056381225586,4444900
2021-11-11,31.6299991607666,31.940000534057617,31.6200008392334,31.690000534057617,31.490942001342773,1548000
2021-11-12,31.670000076293945,32.04999923706055,31.6200008392334,32.029998779296875,31.82880401611328,1930700
2021-11-15,32.029998779296875,32.2400016784668,31.90999984741211,32.13999938964844,31.938114166259766,2052600
2021-11-16,32.099998474121094,32.380001068115234,31.969999313354492,31.989999771118164,31.7890567779541,2285300
2021-11-17,31.8700008392334,32.20000076293945,31.6200008392334,32.119998931884766,31.91823959350586,2905000
2021-11-18,32.29999923706055,32.4900016784668,31.790000915527344,32.380001068115234,32.17660903930664,4798100
2021-11-19,32.33000183105469,32.529998779296875,32.18000030517578,32.20000076293945,31.997737884521484,3500900
2021-11-22,32.22999954223633,33.02000045776367,32.029998779296875,32.400001525878906,32.19648361206055,4445200
2021-11-23,32.27000045776367,32.630001068115234,32.06999969482422,32.33000183105469,32.126922607421875,2925300
2021-11-24,32.16999816894531,32.650001525878906,32.16999816894531,32.41999816894531,32.21635437011719,5292600
2021-11-26,31.770000457763672,32.22999954223633,31.3700008392334,31.450000762939453,31.25244903564453,3094100
2021-11-29,31.68000030517578,32.209999084472656,31.68000030517578,31.84000015258789,31.639999389648438,3767500
2021-11-30,31.559999465942383,31.59000015258789,30.979999542236328,31.1299991607666,31.1299991607666,6785900
2021-12-01,31.329999923706055,31.850000381469727,30.780000686645508,30.799999237060547,30.799999237060547,3580300
2021-12-02,30.899999618530273,31.479999542236328,30.65999984741211,31.209999084472656,31.209999084472656,2432900
2021-12-03,31.350000381469727,31.670000076293945,30.940000534057617,31.270000457763672,31.270000457763672,3706400