Volt/voltron/data/KEY.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,12.460000038146973,12.630000114440918,12.220000267028809,12.25,11.529191970825195,8283000
2020-07-27,12.15999984741211,12.229999542236328,11.979999542236328,12.09000015258789,11.378606796264648,10738500
2020-07-28,12.020000457763672,12.199999809265137,11.970000267028809,11.989999771118164,11.284490585327148,5918600
2020-07-29,11.949999809265137,12.569999694824219,11.890000343322754,12.5600004196167,11.820951461791992,11284400
2020-07-30,12.15999984741211,12.229999542236328,11.819999694824219,12.210000038146973,11.491545677185059,7586800
2020-07-31,12.119999885559082,12.130000114440918,11.84000015258789,12.010000228881836,11.303314208984375,8889100
2020-08-03,12.0,12.15999984741211,11.899999618530273,12.029999732971191,11.322136878967285,5826400
2020-08-04,12.029999732971191,12.140000343322754,11.949999809265137,12.079999923706055,11.369194984436035,10166700
2020-08-05,12.210000038146973,12.300000190734863,12.09000015258789,12.279999732971191,11.557426452636719,5104100
2020-08-06,12.149999618530273,12.350000381469727,12.069999694824219,12.180000305175781,11.463311195373535,7753500
2020-08-07,12.069999694824219,12.5600004196167,11.949999809265137,12.529999732971191,11.792716979980469,7019400
2020-08-10,12.569999694824219,12.930000305175781,12.539999961853027,12.710000038146973,11.962125778198242,5431700
2020-08-11,13.1899995803833,13.510000228881836,13.0,13.079999923706055,12.310352325439453,7375100
2020-08-12,13.399999618530273,13.470000267028809,12.670000076293945,12.890000343322754,12.131532669067383,6995100
2020-08-13,12.670000076293945,12.84000015258789,12.569999694824219,12.630000114440918,11.886832237243652,5107600
2020-08-14,12.5,12.890000343322754,12.460000038146973,12.75,11.999772071838379,4271900
2020-08-17,12.65999984741211,12.699999809265137,12.40999984741211,12.4399995803833,11.708011627197266,8521600
2020-08-18,12.460000038146973,12.460000038146973,12.109999656677246,12.170000076293945,11.453899383544922,4624700
2020-08-19,12.220000267028809,12.40999984741211,12.100000381469727,12.170000076293945,11.453899383544922,5379300
2020-08-20,11.989999771118164,12.069999694824219,11.869999885559082,11.989999771118164,11.284490585327148,8017600
2020-08-21,11.899999618530273,12.09000015258789,11.850000381469727,11.949999809265137,11.246843338012695,10263000
2020-08-24,12.0,12.399999618530273,11.890000343322754,12.390000343322754,11.660953521728516,8550300
2020-08-25,12.59000015258789,12.729999542236328,12.279999732971191,12.510000228881836,11.773893356323242,8896300
2020-08-26,12.40999984741211,12.430000305175781,12.229999542236328,12.260000228881836,11.538603782653809,11753300
2020-08-27,12.300000190734863,12.720000267028809,12.199999809265137,12.670000076293945,11.924477577209473,12963400
2020-08-28,12.760000228881836,12.84000015258789,12.65999984741211,12.770000457763672,12.018595695495605,9398800
2020-08-31,12.550000190734863,12.59000015258789,12.3100004196167,12.319999694824219,11.765522003173828,15158700
2020-09-01,12.1899995803833,12.609999656677246,12.140000343322754,12.529999732971191,11.966070175170898,10700800
2020-09-02,12.520000457763672,12.760000228881836,12.420000076293945,12.710000038146973,12.137969017028809,9088000
2020-09-03,12.8100004196167,13.220000267028809,12.510000228881836,12.630000114440918,12.061570167541504,11518600
2020-09-04,12.979999542236328,13.140000343322754,12.579999923706055,12.890000343322754,12.309867858886719,8333600
2020-09-08,12.619999885559082,12.699999809265137,12.399999618530273,12.520000457763672,11.95651912689209,9521000
2020-09-09,12.609999656677246,12.680000305175781,12.420000076293945,12.550000190734863,11.985169410705566,5711600
2020-09-10,12.670000076293945,12.829999923706055,12.279999732971191,12.289999961853027,11.736870765686035,7749100
2020-09-11,12.279999732971191,12.470000267028809,12.170000076293945,12.359999656677246,11.80372142791748,8370700
2020-09-14,12.5,12.859999656677246,12.449999809265137,12.8100004196167,12.233467102050781,9339400
2020-09-15,12.8100004196167,12.850000381469727,12.489999771118164,12.529999732971191,11.966070175170898,6396300
2020-09-16,12.550000190734863,12.979999542236328,12.449999809265137,12.710000038146973,12.137969017028809,7553000
2020-09-17,12.5,12.770000457763672,12.430000305175781,12.680000305175781,12.109319686889648,8759000
2020-09-18,12.59000015258789,12.75,12.539999961853027,12.649999618530273,12.080668449401855,12371500
2020-09-21,12.3100004196167,12.449999809265137,11.9399995803833,12.050000190734863,11.507673263549805,8630700
2020-09-22,12.050000190734863,12.149999618530273,11.65999984741211,11.739999771118164,11.211625099182129,10851200
2020-09-23,11.84000015258789,12.050000190734863,11.529999732971191,11.539999961853027,11.020626068115234,6891800
2020-09-24,11.569999694824219,11.84000015258789,11.329999923706055,11.550000190734863,11.030176162719727,6403900
2020-09-25,11.430000305175781,11.770000457763672,11.369999885559082,11.710000038146973,11.182974815368652,5415200
2020-09-28,11.9399995803833,12.1899995803833,11.920000076293945,12.130000114440918,11.584073066711426,7616600
2020-09-29,12.09000015258789,12.09000015258789,11.600000381469727,11.829999923706055,11.297574996948242,6785100
2020-09-30,11.930000305175781,12.109999656677246,11.8100004196167,11.930000305175781,11.393074035644531,10530500
2020-10-01,11.970000267028809,12.079999923706055,11.75,11.920000076293945,11.383523941040039,7231200
2020-10-02,11.6899995803833,12.34000015258789,11.600000381469727,12.220000267028809,11.670021057128906,8707200
2020-10-05,12.399999618530273,12.779999732971191,12.319999694824219,12.760000228881836,12.185718536376953,6938500
2020-10-06,12.960000038146973,13.210000038146973,12.550000190734863,12.600000381469727,12.032918930053711,9601500
2020-10-07,12.789999961853027,13.329999923706055,12.789999961853027,13.15999984741211,12.567716598510742,9168000
2020-10-08,13.229999542236328,13.399999618530273,13.0600004196167,13.3100004196167,12.710965156555176,7031600
2020-10-09,13.390000343322754,13.40999984741211,13.039999961853027,13.119999885559082,12.529515266418457,4367700
2020-10-12,13.140000343322754,13.350000381469727,13.09000015258789,13.289999961853027,12.691864967346191,5037600
2020-10-13,13.170000076293945,13.210000038146973,12.739999771118164,12.8100004196167,12.233467102050781,7050200
2020-10-14,12.829999923706055,12.989999771118164,12.65999984741211,12.670000076293945,12.09976863861084,4931800
2020-10-15,12.529999732971191,12.989999771118164,12.5,12.979999542236328,12.395816802978516,4552800
2020-10-16,12.970000267028809,13.010000228881836,12.65999984741211,12.930000305175781,12.348068237304688,5556600
2020-10-19,12.989999771118164,13.109999656677246,12.760000228881836,12.779999732971191,12.204817771911621,4625700
2020-10-20,13.0,13.329999923706055,12.930000305175781,13.079999923706055,12.491315841674805,8018500
2020-10-21,12.5,12.770000457763672,12.289999961853027,12.420000076293945,11.8610200881958,13325800
2020-10-22,12.479999542236328,13.109999656677246,12.390000343322754,13.079999923706055,12.491315841674805,8289700
2020-10-23,13.239999771118164,13.489999771118164,13.140000343322754,13.449999809265137,12.844663619995117,9689200
2020-10-26,13.09000015258789,13.229999542236328,12.859999656677246,13.0,12.414916038513184,8580700
2020-10-27,12.90999984741211,12.970000267028809,12.619999885559082,12.630000114440918,12.061570167541504,5671500
2020-10-28,12.350000381469727,12.619999885559082,12.119999885559082,12.399999618530273,11.841920852661133,7233000
2020-10-29,12.319999694824219,12.859999656677246,12.1899995803833,12.75,12.176168441772461,7154100
2020-10-30,12.65999984741211,12.989999771118164,12.539999961853027,12.979999542236328,12.395816802978516,6659500
2020-11-02,13.130000114440918,13.520000457763672,12.869999885559082,13.430000305175781,12.825563430786133,9870500
2020-11-03,13.75,13.9399995803833,13.640000343322754,13.770000457763672,13.150261878967285,6904600
2020-11-04,13.34000015258789,13.34000015258789,12.539999961853027,12.539999961853027,11.975619316101074,11274400
2020-11-05,12.619999885559082,13.3100004196167,12.609999656677246,13.15999984741211,12.567716598510742,8837800
2020-11-06,13.34000015258789,13.5600004196167,12.819999694824219,12.819999694824219,12.243017196655273,21146200
2020-11-09,14.229999542236328,15.399999618530273,14.220000267028809,15.199999809265137,14.515901565551758,16639200
2020-11-10,15.359999656677246,15.59000015258789,14.949999809265137,15.550000190734863,14.850150108337402,13058200
2020-11-11,15.579999923706055,15.609999656677246,14.890000343322754,15.020000457763672,14.344005584716797,8948500
2020-11-12,14.779999732971191,14.8100004196167,14.260000228881836,14.479999542236328,13.828306198120117,7294400
2020-11-13,14.680000305175781,14.9399995803833,14.609999656677246,14.869999885559082,14.20075511932373,6393200
2020-11-16,15.600000381469727,15.84000015258789,15.430000305175781,15.800000190734863,15.088898658752441,9243300
2020-11-17,15.449999809265137,15.789999961853027,15.1899995803833,15.670000076293945,14.964749336242676,6341900
2020-11-18,15.779999732971191,16.020000457763672,15.5,15.510000228881836,14.81195068359375,5893200
2020-11-19,15.329999923706055,15.649999618530273,15.15999984741211,15.619999885559082,14.917000770568848,4796800
2020-11-20,15.5,15.520000457763672,15.180000305175781,15.329999923706055,14.64005184173584,5507800
2020-11-23,15.640000343322754,15.899999618530273,15.489999771118164,15.65999984741211,14.9552001953125,6739800
2020-11-24,16.1299991607666,16.760000228881836,16.09000015258789,16.75,15.996142387390137,7953100
2020-11-25,16.450000762939453,16.559999465942383,16.229999542236328,16.510000228881836,15.766945838928223,5478800
2020-11-27,16.43000030517578,16.59000015258789,16.139999389648438,16.329999923706055,15.59504508972168,4249600
2020-11-30,16.020000457763672,16.18000030517578,15.380000114440918,15.460000038146973,14.933379173278809,12859800
2020-12-01,15.899999618530273,16.1200008392334,15.800000190734863,15.84000015258789,15.300435066223145,9903300
2020-12-02,15.729999542236328,16.170000076293945,15.630000114440918,15.949999809265137,15.40668773651123,14050900
2020-12-03,16.010000228881836,16.110000610351562,15.779999732971191,15.960000038146973,15.416346549987793,12530300
2020-12-04,16.1200008392334,16.309999465942383,15.960000038146973,16.1200008392334,15.570898056030273,12094900
2020-12-07,15.970000267028809,15.979999542236328,15.640000343322754,15.869999885559082,15.329411506652832,9526000
2020-12-08,15.75,16.059999465942383,15.65999984741211,15.960000038146973,15.416346549987793,12191000
2020-12-09,16.200000762939453,16.3799991607666,15.949999809265137,16.049999237060547,15.503279685974121,9309300
2020-12-10,15.979999542236328,16.15999984741211,15.729999542236328,16.079999923706055,15.532258987426758,9879900
2020-12-11,15.819999694824219,15.989999771118164,15.670000076293945,15.84000015258789,15.300435066223145,5691000
2020-12-14,16.1299991607666,16.1299991607666,15.380000114440918,15.430000305175781,14.904399871826172,7164200
2020-12-15,15.619999885559082,15.699999809265137,15.319999694824219,15.6899995803833,15.155543327331543,22412600
2020-12-16,15.770000457763672,15.770000457763672,15.520000457763672,15.760000228881836,15.223160743713379,8907500
2020-12-17,15.739999771118164,15.770000457763672,15.380000114440918,15.579999923706055,15.049290657043457,6690500
2020-12-18,15.630000114440918,15.65999984741211,15.25,15.420000076293945,14.89474105834961,16984000
2020-12-21,15.619999885559082,15.920000076293945,15.289999961853027,15.75,15.213500022888184,10821000
2020-12-22,15.800000190734863,15.930000305175781,15.739999771118164,15.739999771118164,15.203840255737305,8066400
2020-12-23,15.949999809265137,16.420000076293945,15.920000076293945,16.329999923706055,15.773743629455566,5907100
2020-12-24,16.3799991607666,16.399999618530273,15.970000267028809,16.190000534057617,15.63851261138916,2250900
2020-12-28,16.34000015258789,16.520000457763672,16.18000030517578,16.25,15.696468353271484,4224200
2020-12-29,16.280000686645508,16.309999465942383,15.949999809265137,15.970000267028809,15.426006317138672,4671800
2020-12-30,16.010000228881836,16.31999969482422,15.979999542236328,16.25,15.696468353271484,5757800
2020-12-31,16.229999542236328,16.440000534057617,16.100000381469727,16.40999984741211,15.851016998291016,4131200
2021-01-04,16.579999923706055,16.579999923706055,16.030000686645508,16.290000915527344,15.735106468200684,8488000
2021-01-05,16.309999465942383,16.760000228881836,16.190000534057617,16.549999237060547,15.986248970031738,5927700
2021-01-06,17.260000228881836,18.309999465942383,17.100000381469727,18.15999984741211,17.541406631469727,16270000
2021-01-07,18.489999771118164,18.809999465942383,18.450000762939453,18.489999771118164,17.860164642333984,8182400
2021-01-08,18.450000762939453,18.469999313354492,17.920000076293945,18.239999771118164,17.618680953979492,6472500
2021-01-11,18.0,18.5,17.809999465942383,18.479999542236328,17.85050392150879,5397900
2021-01-12,18.639999389648438,18.959999084472656,18.479999542236328,18.84000015258789,18.198244094848633,6267600
2021-01-13,18.700000762939453,18.8799991607666,18.520000457763672,18.790000915527344,18.14995002746582,5640300
2021-01-14,18.950000762939453,19.219999313354492,18.84000015258789,18.93000030517578,18.28517723083496,9962800
2021-01-15,18.540000915527344,18.739999771118164,18.200000762939453,18.40999984741211,17.78289222717285,11254100
2021-01-19,18.510000228881836,18.579999923706055,18.270000457763672,18.549999237060547,17.918121337890625,5676500
2021-01-20,18.440000534057617,18.479999542236328,18.110000610351562,18.290000915527344,17.66697883605957,5875400
2021-01-21,18.299999237060547,18.8799991607666,18.110000610351562,18.149999618530273,17.531747817993164,11935000
2021-01-22,17.969999313354492,18.34000015258789,17.850000381469727,18.200000762939453,17.58004379272461,5855800
2021-01-25,18.020000457763672,18.020000457763672,17.469999313354492,17.780000686645508,17.174352645874023,9622400
2021-01-26,17.989999771118164,18.079999923706055,17.450000762939453,17.459999084472656,16.865251541137695,8245100
2021-01-27,17.040000915527344,17.149999618530273,16.690000534057617,16.719999313354492,16.15045928955078,11048800
2021-01-28,17.06999969482422,17.43000030517578,16.90999984741211,17.31999969482422,16.73002052307129,9009200
2021-01-29,17.219999313354492,17.440000534057617,16.739999771118164,16.860000610351562,16.285688400268555,9279700
2021-02-01,17.020000457763672,17.209999084472656,16.84000015258789,17.15999984741211,16.575469970703125,6595500
2021-02-02,17.450000762939453,17.8799991607666,17.3799991607666,17.670000076293945,17.068098068237305,6574600
2021-02-03,17.700000762939453,18.079999923706055,17.68000030517578,18.06999969482422,17.4544734954834,7839500
2021-02-04,18.149999618530273,18.90999984741211,18.149999618530273,18.709999084472656,18.07267189025879,8881000
2021-02-05,18.920000076293945,19.010000228881836,18.530000686645508,18.56999969482422,17.93743896484375,5407800
2021-02-08,18.600000381469727,18.920000076293945,18.59000015258789,18.920000076293945,18.275516510009766,4407400
2021-02-09,18.829999923706055,18.979999542236328,18.700000762939453,18.940000534057617,18.294837951660156,5278200
2021-02-10,19.030000686645508,19.219999313354492,18.889999389648438,18.959999084472656,18.31415367126465,6086300
2021-02-11,18.90999984741211,19.049999237060547,18.450000762939453,18.829999923706055,18.18858528137207,4505600
2021-02-12,18.860000610351562,19.219999313354492,18.770000457763672,19.06999969482422,18.42041015625,4066400
2021-02-16,19.3799991607666,19.8700008392334,19.290000915527344,19.790000915527344,19.115886688232422,7520600
2021-02-17,19.719999313354492,19.940000534057617,19.479999542236328,19.719999313354492,19.04826545715332,6683700
2021-02-18,19.520000457763672,19.610000610351562,19.219999313354492,19.479999542236328,18.816442489624023,6315100
2021-02-19,19.610000610351562,20.25,19.610000610351562,20.149999618530273,19.463621139526367,8467000
2021-02-22,20.100000381469727,20.639999389648438,20.100000381469727,20.489999771118164,19.792037963867188,7448300
2021-02-23,20.729999542236328,20.829999923706055,20.34000015258789,20.75,20.043182373046875,7514300
2021-02-24,20.899999618530273,21.559999465942383,20.850000381469727,21.540000915527344,20.8062744140625,9459200
2021-02-25,21.760000228881836,21.809999465942383,20.579999923706055,20.68000030517578,19.975566864013672,9252400
2021-02-26,20.420000076293945,20.6299991607666,19.959999084472656,20.139999389648438,19.453962326049805,9586300
2021-03-01,20.420000076293945,20.8700008392334,20.360000610351562,20.739999771118164,20.21925163269043,6481900
2021-03-02,20.6299991607666,20.8799991607666,20.59000015258789,20.649999618530273,20.131511688232422,5746900
2021-03-03,20.790000915527344,21.3799991607666,20.6200008392334,20.639999389648438,20.121761322021484,7689500
2021-03-04,20.559999465942383,20.8799991607666,19.75,20.239999771118164,19.73180389404297,9735400
2021-03-05,20.81999969482422,20.920000076293945,19.850000381469727,20.65999984741211,20.141258239746094,12799900
2021-03-08,20.979999542236328,21.549999237060547,20.739999771118164,21.219999313354492,20.687198638916016,12809200
2021-03-09,20.8700008392334,20.899999618530273,20.200000762939453,20.459999084472656,19.94628143310547,10897700
2021-03-10,20.469999313354492,21.15999984741211,20.389999389648438,21.15999984741211,20.628705978393555,11770700
2021-03-11,20.959999084472656,21.260000228881836,20.860000610351562,21.100000381469727,20.570213317871094,7386200
2021-03-12,21.43000030517578,21.579999923706055,21.149999618530273,21.290000915527344,20.755441665649414,9054400
2021-03-15,21.25,21.360000610351562,20.56999969482422,20.8700008392334,20.34598731994629,13783100
2021-03-16,20.799999237060547,20.799999237060547,20.15999984741211,20.309999465942383,19.800048828125,16128200
2021-03-17,20.670000076293945,20.829999923706055,20.18000030517578,20.3799991607666,19.868288040161133,11510900
2021-03-18,20.770000457763672,21.360000610351562,20.579999923706055,20.719999313354492,20.199750900268555,13549500
2021-03-19,20.40999984741211,20.68000030517578,20.010000228881836,20.389999389648438,19.878036499023438,34834600
2021-03-22,20.299999237060547,20.34000015258789,19.68000030517578,19.920000076293945,19.41983985900879,10595600
2021-03-23,19.670000076293945,19.860000610351562,19.239999771118164,19.260000228881836,18.776411056518555,12764400
2021-03-24,19.649999618530273,19.93000030517578,19.25,19.260000228881836,18.776411056518555,10270800
2021-03-25,19.149999618530273,20.010000228881836,19.0,19.889999389648438,19.390592575073242,13003800
2021-03-26,20.200000762939453,20.34000015258789,19.81999969482422,20.149999618530273,19.64406394958496,11749000
2021-03-29,19.84000015258789,19.8799991607666,19.209999084472656,19.479999542236328,18.990886688232422,12310800
2021-03-30,19.709999084472656,20.209999084472656,19.709999084472656,20.09000015258789,19.5855712890625,10257900
2021-03-31,20.06999969482422,20.309999465942383,19.920000076293945,19.979999542236328,19.47833251953125,12576300
2021-04-01,19.920000076293945,20.329999923706055,19.860000610351562,20.270000457763672,19.761051177978516,9114000
2021-04-05,20.56999969482422,20.729999542236328,20.1299991607666,20.290000915527344,19.780550003051758,6661300
2021-04-06,20.219999313354492,20.389999389648438,20.020000457763672,20.31999969482422,19.809795379638672,6868300
2021-04-07,20.40999984741211,20.549999237060547,20.239999771118164,20.540000915527344,20.024272918701172,7573200
2021-04-08,20.239999771118164,20.389999389648438,19.90999984741211,20.329999923706055,19.819543838500977,9500600
2021-04-09,20.600000381469727,20.829999923706055,20.459999084472656,20.610000610351562,20.09251594543457,9630900
2021-04-12,20.729999542236328,20.8700008392334,20.649999618530273,20.84000015258789,20.31673812866211,5648700
2021-04-13,20.729999542236328,20.770000457763672,20.229999542236328,20.479999542236328,19.965778350830078,7421800
2021-04-14,20.360000610351562,20.989999771118164,20.360000610351562,20.799999237060547,20.27774429321289,7120100
2021-04-15,20.850000381469727,20.850000381469727,20.219999313354492,20.600000381469727,20.082765579223633,9358900
2021-04-16,20.860000610351562,20.989999771118164,20.6200008392334,20.68000030517578,20.16075897216797,7957600
2021-04-19,20.780000686645508,20.959999084472656,20.360000610351562,20.420000076293945,19.907285690307617,9297600
2021-04-20,20.200000762939453,20.3799991607666,19.75,19.84000015258789,19.341848373413086,12741800
2021-04-21,19.729999542236328,20.479999542236328,19.579999923706055,20.440000534057617,19.926782608032227,7804200
2021-04-22,20.479999542236328,20.5,20.0,20.010000228881836,19.507579803466797,8462600
2021-04-23,20.049999237060547,20.8799991607666,19.8799991607666,20.770000457763672,20.248498916625977,11988200
2021-04-26,21.040000915527344,21.469999313354492,21.020000457763672,21.270000457763672,20.735942840576172,12438100
2021-04-27,21.34000015258789,21.479999542236328,21.190000534057617,21.450000762939453,20.911422729492188,8168200
2021-04-28,21.510000228881836,21.649999618530273,21.350000381469727,21.549999237060547,21.008913040161133,6183900
2021-04-29,21.8700008392334,22.110000610351562,21.760000228881836,22.059999465942383,21.506107330322266,7068500
2021-04-30,21.940000534057617,22.1299991607666,21.75,21.760000228881836,21.213640213012695,7420200
2021-05-03,22.0,22.15999984741211,21.719999313354492,22.0,21.447614669799805,5854500
2021-05-04,21.90999984741211,22.399999618530273,21.719999313354492,22.399999618530273,21.837570190429688,11013200
2021-05-05,22.440000534057617,22.799999237060547,22.1299991607666,22.719999313354492,22.149534225463867,9537800
2021-05-06,22.81999969482422,22.899999618530273,22.399999618530273,22.889999389648438,22.315265655517578,5294100
2021-05-07,22.420000076293945,23.079999923706055,22.3700008392334,23.06999969482422,22.490747451782227,7003700
2021-05-10,23.260000228881836,23.440000534057617,22.959999084472656,22.959999084472656,22.383508682250977,6686600
2021-05-11,22.770000457763672,23.299999237060547,22.579999923706055,22.75,22.178781509399414,8471600
2021-05-12,23.1200008392334,23.25,22.209999084472656,22.280000686645508,21.720584869384766,7340100
2021-05-13,22.139999389648438,23.1299991607666,22.100000381469727,22.989999771118164,22.412755966186523,8582800
2021-05-14,23.06999969482422,23.450000762939453,22.969999313354492,23.389999389648438,22.80271339416504,7187900
2021-05-17,23.270000457763672,23.549999237060547,23.149999618530273,23.520000457763672,22.92945098876953,5164800
2021-05-18,23.510000228881836,23.649999618530273,23.049999237060547,23.059999465942383,22.480998992919922,5807900
2021-05-19,22.850000381469727,22.93000030517578,22.469999313354492,22.899999618530273,22.325016021728516,6922400
2021-05-20,22.8799991607666,23.0,22.549999237060547,22.829999923706055,22.256772994995117,4949200
2021-05-21,22.969999313354492,23.329999923706055,22.93000030517578,23.1200008392334,22.539493560791016,5861800
2021-05-24,23.219999313354492,23.239999771118164,22.920000076293945,23.040000915527344,22.461502075195312,6449300
2021-05-25,23.09000015258789,23.450000762939453,22.6299991607666,22.670000076293945,22.100791931152344,5525300
2021-05-26,22.719999313354492,22.969999313354492,22.59000015258789,22.90999984741211,22.334766387939453,4989600
2021-05-27,23.219999313354492,23.329999923706055,23.06999969482422,23.270000457763672,22.685728073120117,7545300
2021-05-28,23.110000610351562,23.1299991607666,22.700000762939453,23.040000915527344,22.64150619506836,5004400
2021-06-01,23.280000686645508,23.399999618530273,23.059999465942383,23.139999389648438,22.73977279663086,5603400
2021-06-02,23.149999618530273,23.149999618530273,22.780000686645508,22.959999084472656,22.56288719177246,6014200
2021-06-03,22.90999984741211,23.229999542236328,22.860000610351562,23.0,22.602195739746094,6518200
2021-06-04,22.969999313354492,22.969999313354492,22.510000228881836,22.729999542236328,22.33686637878418,4688300
2021-06-07,22.809999465942383,22.8799991607666,22.65999984741211,22.739999771118164,22.34669303894043,5325500
2021-06-08,22.549999237060547,22.84000015258789,22.280000686645508,22.739999771118164,22.34669303894043,6772200
2021-06-09,22.489999771118164,22.530000686645508,22.190000534057617,22.260000228881836,21.874996185302734,4466500
2021-06-10,22.6299991607666,22.65999984741211,21.760000228881836,21.760000228881836,21.383642196655273,5055500
2021-06-11,21.799999237060547,22.09000015258789,21.780000686645508,21.940000534057617,21.560531616210938,5375500
2021-06-14,21.90999984741211,21.959999084472656,21.31999969482422,21.530000686645508,21.157621383666992,6252300
2021-06-15,21.540000915527344,21.889999389648438,21.440000534057617,21.700000762939453,21.32468032836914,5561100
2021-06-16,21.540000915527344,21.969999313354492,21.25,21.860000610351562,21.481914520263672,8570800
2021-06-17,22.049999237060547,22.1299991607666,20.459999084472656,20.510000228881836,20.155263900756836,8093100
2021-06-18,20.049999237060547,20.290000915527344,19.780000686645508,19.93000030517578,19.585294723510742,14814000
2021-06-21,20.139999389648438,20.610000610351562,20.079999923706055,20.59000015258789,20.23387908935547,5340100
2021-06-22,20.579999923706055,20.719999313354492,20.290000915527344,20.559999465942383,20.20439910888672,7639400
2021-06-23,20.670000076293945,20.81999969482422,20.59000015258789,20.600000381469727,20.24370574951172,6711500
2021-06-24,20.690000534057617,21.020000457763672,20.530000686645508,20.940000534057617,20.57782554626465,9626200
2021-06-25,21.010000228881836,21.309999465942383,20.889999389648438,21.260000228881836,20.892290115356445,7307200
2021-06-28,21.139999389648438,21.139999389648438,20.549999237060547,20.670000076293945,20.3124942779541,8846900
2021-06-29,20.81999969482422,20.979999542236328,20.399999618530273,20.520000457763672,20.165090560913086,7832200
2021-06-30,20.489999771118164,20.760000228881836,20.440000534057617,20.649999618530273,20.2928409576416,5819600
2021-07-01,20.84000015258789,20.969999313354492,20.65999984741211,20.889999389648438,20.528688430786133,6113700
2021-07-02,20.8799991607666,20.90999984741211,20.610000610351562,20.719999313354492,20.361629486083984,4785300
2021-07-06,20.639999389648438,20.649999618530273,20.010000228881836,20.059999465942383,19.713045120239258,8271900
2021-07-07,19.84000015258789,20.170000076293945,19.780000686645508,19.90999984741211,19.56563949584961,7750300
2021-07-08,19.469999313354492,19.739999771118164,19.25,19.399999618530273,19.06446075439453,8973800
2021-07-09,19.8799991607666,20.209999084472656,19.690000534057617,20.170000076293945,19.821144104003906,7741100
2021-07-12,19.8799991607666,20.479999542236328,19.700000762939453,20.420000076293945,20.06682014465332,6110000
2021-07-13,20.43000030517578,20.43000030517578,19.920000076293945,20.06999969482422,19.722871780395508,5350300
2021-07-14,20.110000610351562,20.399999618530273,19.68000030517578,19.989999771118164,19.644256591796875,7470500
2021-07-15,19.799999237060547,20.329999923706055,19.700000762939453,20.15999984741211,19.811315536499023,6798900
2021-07-16,20.299999237060547,20.34000015258789,19.299999237060547,19.350000381469727,19.01532745361328,8612300
2021-07-19,18.850000381469727,19.010000228881836,18.350000381469727,18.489999771118164,18.17020034790039,14320900
2021-07-20,17.959999084472656,19.399999618530273,17.899999618530273,19.100000381469727,18.769651412963867,12614900
2021-07-21,19.31999969482422,19.65999984741211,19.299999237060547,19.40999984741211,19.074289321899414,11760500
2021-07-22,19.31999969482422,19.34000015258789,18.8799991607666,19.0,18.67137908935547,7286300
2021-07-23,19.25,19.530000686645508,19.010000228881836,19.100000381469727,18.769651412963867,7375000
2021-07-26,19.15999984741211,19.530000686645508,19.15999984741211,19.350000381469727,19.01532745361328,7462000
2021-07-27,19.110000610351562,19.540000915527344,18.989999771118164,19.360000610351562,19.02515411376953,7250400
2021-07-28,19.479999542236328,19.809999465942383,19.209999084472656,19.59000015258789,19.251174926757812,9908300
2021-07-29,19.81999969482422,20.059999465942383,19.6299991607666,19.8700008392334,19.52633285522461,10000800
2021-07-30,19.75,20.06999969482422,19.549999237060547,19.65999984741211,19.319965362548828,8863200
2021-08-02,19.75,20.309999465942383,19.530000686645508,19.540000915527344,19.20203971862793,7933800
2021-08-03,19.690000534057617,20.06999969482422,19.299999237060547,20.010000228881836,19.663909912109375,7653400
2021-08-04,19.670000076293945,20.100000381469727,19.59000015258789,19.6299991607666,19.290481567382812,7512400
2021-08-05,19.770000457763672,19.989999771118164,19.760000228881836,19.899999618530273,19.55581283569336,5549800
2021-08-06,20.200000762939453,20.559999465942383,20.15999984741211,20.329999923706055,19.978374481201172,6153500
2021-08-09,20.190000534057617,20.469999313354492,20.0,20.200000762939453,19.85062599182129,6129300
2021-08-10,20.170000076293945,20.68000030517578,20.079999923706055,20.579999923706055,20.224050521850586,7416600
2021-08-11,20.6200008392334,20.920000076293945,20.3799991607666,20.8799991607666,20.518861770629883,6823500
2021-08-12,20.84000015258789,20.93000030517578,20.6200008392334,20.829999923706055,20.469728469848633,5301300
2021-08-13,20.950000762939453,20.989999771118164,20.579999923706055,20.68000030517578,20.322322845458984,5761100
2021-08-16,20.450000762939453,20.639999389648438,20.219999313354492,20.520000457763672,20.165090560913086,6031200
2021-08-17,20.290000915527344,20.459999084472656,19.920000076293945,20.209999084472656,19.860450744628906,5611400
2021-08-18,20.09000015258789,20.420000076293945,19.989999771118164,20.020000457763672,19.673736572265625,5857900
2021-08-19,19.780000686645508,19.979999542236328,19.56999969482422,19.739999771118164,19.398578643798828,5763400
2021-08-20,19.68000030517578,19.920000076293945,19.59000015258789,19.90999984741211,19.56563949584961,6086000
2021-08-23,20.09000015258789,20.270000457763672,20.020000457763672,20.15999984741211,19.811315536499023,4428000
2021-08-24,20.239999771118164,20.479999542236328,20.18000030517578,20.40999984741211,20.056991577148438,4603300
2021-08-25,20.5,20.979999542236328,20.389999389648438,20.850000381469727,20.489381790161133,4973100
2021-08-26,20.940000534057617,20.940000534057617,20.420000076293945,20.510000228881836,20.155263900756836,5157600
2021-08-27,20.510000228881836,20.940000534057617,20.479999542236328,20.889999389648438,20.528688430786133,4686900
2021-08-30,20.719999313354492,20.75,20.15999984741211,20.170000076293945,19.998247146606445,4268200
2021-08-31,20.209999084472656,20.479999542236328,20.1200008392334,20.31999969482422,20.146968841552734,6984700
2021-09-01,20.34000015258789,20.360000610351562,19.920000076293945,20.010000228881836,19.839609146118164,6946100
2021-09-02,19.989999771118164,20.31999969482422,19.93000030517578,20.1200008392334,19.948673248291016,5525600
2021-09-03,20.1299991607666,21.110000610351562,19.899999618530273,20.049999237060547,19.8792667388916,6050100
2021-09-07,20.110000610351562,20.389999389648438,20.030000686645508,20.040000915527344,19.869354248046875,5955700
2021-09-08,19.940000534057617,20.059999465942383,19.700000762939453,19.739999771118164,19.57190704345703,5085800
2021-09-09,19.700000762939453,20.15999984741211,19.610000610351562,19.969999313354492,19.799949645996094,4872700
2021-09-10,20.100000381469727,20.15999984741211,19.84000015258789,19.8700008392334,19.700801849365234,6624200
2021-09-13,20.1299991607666,20.760000228881836,20.020000457763672,20.719999313354492,20.543561935424805,13308200
2021-09-14,20.760000228881836,20.940000534057617,20.459999084472656,20.600000381469727,20.424585342407227,13302500
2021-09-15,20.719999313354492,21.139999389648438,20.700000762939453,21.0,20.821178436279297,11208300
2021-09-16,20.93000030517578,21.219999313354492,20.850000381469727,20.889999389648438,20.712114334106445,9390500
2021-09-17,20.90999984741211,21.18000030517578,20.68000030517578,20.760000228881836,20.583223342895508,14040200
2021-09-20,20.149999618530273,20.190000534057617,19.68000030517578,20.059999465942383,19.889183044433594,12057400
2021-09-21,20.209999084472656,20.25,19.799999237060547,19.93000030517578,19.760290145874023,8320200
2021-09-22,20.25,20.530000686645508,20.18000030517578,20.309999465942383,20.137054443359375,7159800
2021-09-23,20.579999923706055,21.139999389648438,20.489999771118164,20.969999313354492,20.791433334350586,8767200
2021-09-24,21.010000228881836,21.34000015258789,20.969999313354492,21.139999389648438,20.959985733032227,5767000
2021-09-27,21.459999084472656,21.93000030517578,21.389999389648438,21.81999969482422,21.63419532775879,8736000
2021-09-28,21.979999542236328,22.110000610351562,21.700000762939453,21.75,21.56479263305664,8352400
2021-09-29,21.81999969482422,22.06999969482422,21.65999984741211,21.989999771118164,21.80274772644043,6013100
2021-09-30,22.100000381469727,22.18000030517578,21.6200008392334,21.6200008392334,21.43589973449707,7711500
2021-10-01,21.809999465942383,22.5,21.780000686645508,22.34000015258789,22.149768829345703,9436100
2021-10-04,22.3700008392334,22.829999923706055,22.290000915527344,22.40999984741211,22.21917152404785,8231600
2021-10-05,22.6200008392334,22.889999389648438,22.3799991607666,22.700000762939453,22.506704330444336,7023500
2021-10-06,22.5,22.670000076293945,22.1299991607666,22.6299991607666,22.437297821044922,7767200
2021-10-07,22.809999465942383,23.0,22.510000228881836,22.700000762939453,22.506704330444336,10087800
2021-10-08,22.639999389648438,23.06999969482422,22.59000015258789,22.969999313354492,22.774402618408203,12401700
2021-10-11,23.149999618530273,23.290000915527344,22.829999923706055,22.850000381469727,22.655426025390625,5679800
2021-10-12,22.760000228881836,23.010000228881836,22.649999618530273,22.850000381469727,22.655426025390625,6940100
2021-10-13,22.690000534057617,22.829999923706055,22.15999984741211,22.68000030517578,22.486873626708984,7651400
2021-10-14,22.989999771118164,23.239999771118164,22.75,23.209999084472656,23.012359619140625,8952900
2021-10-15,23.479999542236328,23.549999237060547,22.899999618530273,23.020000457763672,22.823978424072266,9413100
2021-10-18,23.0,23.34000015258789,22.969999313354492,23.040000915527344,22.843809127807617,6793800
2021-10-19,23.149999618530273,23.239999771118164,22.959999084472656,23.200000762939453,23.002445220947266,6940500
2021-10-20,23.059999465942383,23.770000457763672,23.010000228881836,23.719999313354492,23.518016815185547,10598900
2021-10-21,24.0,24.56999969482422,23.579999923706055,23.780000686645508,23.57750701904297,9893700
2021-10-22,24.0,24.299999237060547,23.93000030517578,24.040000915527344,23.83529281616211,7746100
2021-10-25,24.170000076293945,24.219999313354492,23.969999313354492,24.06999969482422,23.865036010742188,5525200
2021-10-26,24.1200008392334,24.1200008392334,23.81999969482422,23.889999389648438,23.686569213867188,6028000
2021-10-27,23.75,23.90999984741211,23.280000686645508,23.290000915527344,23.0916805267334,7458400
2021-10-28,23.3700008392334,23.549999237060547,23.31999969482422,23.5,23.299890518188477,4888800
2021-10-29,23.530000686645508,23.540000915527344,23.25,23.270000457763672,23.071849822998047,5218600
2021-11-01,23.510000228881836,23.65999984741211,23.43000030517578,23.610000610351562,23.408954620361328,3930600
2021-11-02,23.549999237060547,23.709999084472656,23.450000762939453,23.530000686645508,23.329635620117188,4948500
2021-11-03,23.389999389648438,24.09000015258789,23.309999465942383,23.950000762939453,23.74605941772461,6548100
2021-11-04,23.8700008392334,23.93000030517578,23.290000915527344,23.530000686645508,23.329635620117188,6157300
2021-11-05,23.799999237060547,23.93000030517578,23.520000457763672,23.68000030517578,23.478357315063477,5088500
2021-11-08,23.81999969482422,23.979999542236328,23.510000228881836,23.700000762939453,23.498188018798828,6969700
2021-11-09,23.43000030517578,23.739999771118164,23.360000610351562,23.709999084472656,23.508100509643555,6616800
2021-11-10,23.760000228881836,24.010000228881836,23.719999313354492,23.899999618530273,23.696483612060547,6988900
2021-11-11,23.860000610351562,24.360000610351562,23.860000610351562,24.200000762939453,23.99393081665039,6778900
2021-11-12,24.149999618530273,24.360000610351562,23.889999389648438,24.09000015258789,23.88486671447754,6491500
2021-11-15,24.200000762939453,24.239999771118164,23.790000915527344,23.920000076293945,23.7163143157959,7302900
2021-11-16,23.959999084472656,24.079999923706055,23.790000915527344,23.920000076293945,23.7163143157959,4228300
2021-11-17,23.899999618530273,23.979999542236328,23.59000015258789,23.709999084472656,23.508100509643555,4037700
2021-11-18,23.709999084472656,23.790000915527344,23.40999984741211,23.670000076293945,23.468442916870117,5779300
2021-11-19,23.329999923706055,23.6200008392334,23.059999465942383,23.3700008392334,23.170997619628906,7545900
2021-11-22,23.719999313354492,24.040000915527344,23.399999618530273,23.6299991607666,23.428783416748047,6189600
2021-11-23,23.850000381469727,24.030000686645508,23.68000030517578,23.969999313354492,23.765888214111328,4894700
2021-11-24,23.979999542236328,24.190000534057617,23.829999923706055,23.959999084472656,23.755971908569336,5113300
2021-11-26,23.200000762939453,23.200000762939453,22.440000534057617,22.899999618530273,22.704999923706055,8458800
2021-11-29,23.15999984741211,23.260000228881836,22.559999465942383,22.829999923706055,22.829999923706055,7676300
2021-11-30,22.510000228881836,22.690000534057617,22.280000686645508,22.440000534057617,22.440000534057617,16124800
2021-12-01,22.90999984741211,23.030000686645508,22.040000915527344,22.059999465942383,22.059999465942383,8518200
2021-12-02,22.309999465942383,22.989999771118164,22.1299991607666,22.829999923706055,22.829999923706055,8062800
2021-12-03,22.889999389648438,23.020000457763672,22.200000762939453,22.40999984741211,22.40999984741211,9779800