Volt/voltron/data/KHC.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,34.900001525878906,35.25,34.51100158691406,34.68000030517578,32.49998092651367,4331400
2020-07-27,34.66999816894531,34.88800048828125,34.4900016784668,34.84000015258789,32.64991760253906,4244500
2020-07-28,34.7599983215332,35.38999938964844,34.7599983215332,35.25,33.034149169921875,6037400
2020-07-29,35.54999923706055,35.869998931884766,35.400001525878906,35.56999969482422,33.33403396606445,6796300
2020-07-30,35.0629997253418,35.5,33.36000061035156,34.38999938964844,32.22821044921875,12148600
2020-07-31,34.119998931884766,34.83000183105469,33.83000183105469,34.380001068115234,32.218841552734375,11208900
2020-08-03,34.4739990234375,35.04999923706055,34.25,34.790000915527344,32.60306930541992,6207300
2020-08-04,34.790000915527344,35.13999938964844,34.380001068115234,35.08000183105469,32.87483596801758,6284300
2020-08-05,35.150001525878906,35.22999954223633,34.650001525878906,34.779998779296875,32.59369659423828,3966300
2020-08-06,34.84000015258789,35.33000183105469,34.66999816894531,35.279998779296875,33.06226348876953,5721600
2020-08-07,35.13999938964844,35.45000076293945,34.97999954223633,35.40999984741211,33.18409729003906,4163500
2020-08-10,35.33000183105469,35.349998474121094,34.52000045776367,34.790000915527344,32.60306930541992,5966500
2020-08-11,35.0,35.25,34.4900016784668,34.630001068115234,32.453125,4790500
2020-08-12,34.88999938964844,35.5,34.76499938964844,35.33000183105469,33.10912322998047,4825800
2020-08-13,35.439998626708984,35.66999816894531,35.132999420166016,35.56999969482422,33.33403396606445,5121500
2020-08-14,35.34000015258789,35.665000915527344,35.130001068115234,35.59000015258789,33.352779388427734,3107400
2020-08-17,35.68000030517578,36.36899948120117,35.540000915527344,35.93000030517578,33.67140579223633,7010800
2020-08-18,36.0,36.0099983215332,35.2599983215332,35.65999984741211,33.41837692260742,4677600
2020-08-19,35.75,35.869998931884766,35.380001068115234,35.43000030517578,33.20283508300781,4002500
2020-08-20,35.2599983215332,35.310001373291016,34.72999954223633,34.849998474121094,32.65929412841797,4553600
2020-08-21,34.77000045776367,34.900001525878906,34.31700134277344,34.560001373291016,32.38752746582031,4749600
2020-08-24,34.689998626708984,35.09000015258789,34.349998474121094,35.09000015258789,32.88420867919922,4229900
2020-08-25,35.310001373291016,35.40999984741211,34.915000915527344,35.369998931884766,33.1466064453125,4667800
2020-08-26,35.31999969482422,35.36000061035156,34.83000183105469,35.310001373291016,33.09037780761719,4382300
2020-08-27,35.090999603271484,35.23500061035156,34.70000076293945,34.7599983215332,32.94820022583008,4432600
2020-08-28,34.7599983215332,34.90999984741211,34.25,34.880001068115234,33.06194305419922,4208500
2020-08-31,34.86000061035156,35.13999938964844,34.560001373291016,35.040000915527344,33.21360397338867,4479100
2020-09-01,34.75,34.779998779296875,33.915000915527344,34.13999938964844,32.360511779785156,6023000
2020-09-02,34.29199981689453,34.939998626708984,34.11000061035156,34.709999084472656,32.90080261230469,5114300
2020-09-03,34.525001525878906,35.04999923706055,33.27000045776367,33.54999923706055,31.801267623901367,8411100
2020-09-04,33.689998626708984,33.93000030517578,33.099998474121094,33.470001220703125,31.72543716430664,6642600
2020-09-08,33.02000045776367,33.189998626708984,31.635000228881836,31.760000228881836,30.10456657409668,9385800
2020-09-09,32.0,32.04999923706055,31.25,31.649999618530273,30.00029945373535,8372700
2020-09-10,31.610000610351562,32.22999954223633,31.329999923706055,31.510000228881836,29.867597579956055,7020800
2020-09-11,31.65999984741211,32.16999816894531,31.239999771118164,31.709999084472656,30.057172775268555,7068200
2020-09-14,31.950000762939453,32.18000030517578,31.43000030517578,31.8700008392334,30.208833694458008,5246500
2020-09-15,32.66999816894531,33.93000030517578,31.878999710083008,31.969999313354492,30.303621292114258,11059300
2020-09-16,32.41999816894531,32.43000030517578,31.15999984741211,31.360000610351562,29.72541618347168,9318800
2020-09-17,30.93000030517578,31.059999465942383,30.110000610351562,30.639999389648438,29.042943954467773,11360200
2020-09-18,30.700000762939453,30.700000762939453,29.475000381469727,29.739999771118164,28.189857482910156,16042800
2020-09-21,29.399999618530273,29.700000762939453,29.110000610351562,29.649999618530273,28.10454750061035,8388300
2020-09-22,29.719999313354492,29.8700008392334,29.135000228881836,29.229999542236328,27.706436157226562,5677000
2020-09-23,29.3799991607666,29.479999542236328,28.690000534057617,28.770000457763672,27.270416259765625,6527100
2020-09-24,28.719999313354492,29.170000076293945,28.565000534057617,28.84000015258789,27.336767196655273,5317300
2020-09-25,28.8799991607666,29.219999313354492,28.562000274658203,29.1299991607666,27.611650466918945,5704800
2020-09-28,29.649999618530273,29.989999771118164,29.43000030517578,29.829999923706055,28.275165557861328,4840300
2020-09-29,29.770000457763672,29.8799991607666,29.360000610351562,29.59000015258789,28.04767417907715,4339600
2020-09-30,29.610000610351562,30.209999084472656,29.610000610351562,29.950000762939453,28.3889102935791,6047100
2020-10-01,30.0,30.399999618530273,29.665000915527344,30.3700008392334,28.787017822265625,6060100
2020-10-02,29.940000534057617,30.579999923706055,29.93000030517578,30.469999313354492,28.881807327270508,5393600
2020-10-05,30.639999389648438,31.06999969482422,30.6200008392334,31.0,29.384180068969727,4470800
2020-10-06,31.020000457763672,31.270000457763672,30.59000015258789,30.670000076293945,29.071382522583008,4924100
2020-10-07,30.799999237060547,31.0,30.5,30.84000015258789,29.232521057128906,3869000
2020-10-08,30.989999771118164,31.34000015258789,30.899999618530273,31.219999313354492,29.59271240234375,4590800
2020-10-09,31.290000915527344,31.475000381469727,31.0,31.110000610351562,29.488449096679688,4100100
2020-10-12,31.43000030517578,32.06999969482422,31.209999084472656,31.649999618530273,30.00029945373535,8796300
2020-10-13,31.670000076293945,32.459999084472656,31.520000457763672,32.40999984741211,30.72068977355957,7446800
2020-10-14,32.40999984741211,32.869998931884766,31.864999771118164,32.150001525878906,30.474241256713867,7808200
2020-10-15,31.799999237060547,32.31999969482422,31.559999465942383,32.29999923706055,30.61642074584961,3685400
2020-10-16,32.380001068115234,32.619998931884766,32.095001220703125,32.15999984741211,30.48371696472168,3468100
2020-10-19,32.25,32.375999450683594,31.614999771118164,31.75,30.095088958740234,4164000
2020-10-20,32.029998779296875,32.31999969482422,31.899999618530273,31.989999771118164,30.32257843017578,3524600
2020-10-21,31.75,31.899999618530273,31.43000030517578,31.440000534057617,29.80124855041504,6503600
2020-10-22,31.43000030517578,31.610000610351562,31.059999465942383,31.229999542236328,29.602191925048828,5345700
2020-10-23,31.489999771118164,31.610000610351562,31.100000381469727,31.3700008392334,29.734893798828125,4140600
2020-10-26,31.010000228881836,31.190000534057617,30.399999618530273,30.579999923706055,28.986072540283203,5488600
2020-10-27,30.68000030517578,30.920000076293945,30.514999389648438,30.68000030517578,29.080860137939453,5880200
2020-10-28,30.25,30.350000381469727,29.209999084472656,29.219999313354492,27.69696044921875,7781100
2020-10-29,29.700000762939453,30.450000762939453,29.420000076293945,30.040000915527344,28.474220275878906,7875600
2020-10-30,30.06999969482422,30.690000534057617,29.954999923706055,30.59000015258789,28.99555206298828,10477700
2020-11-02,31.040000915527344,31.940000534057617,30.860000610351562,31.670000076293945,30.019258499145508,7165100
2020-11-03,31.860000610351562,32.5,31.700000762939453,31.780000686645508,30.123525619506836,5427300
2020-11-04,32.06999969482422,32.4900016784668,31.770000457763672,31.81999969482422,30.161439895629883,6169600
2020-11-05,31.860000610351562,32.36000061035156,31.469999313354492,31.700000762939453,30.047693252563477,7920600
2020-11-06,31.8700008392334,31.989999771118164,31.440000534057617,31.540000915527344,29.896034240722656,4069300
2020-11-09,32.38999938964844,32.58000183105469,30.565000534057617,30.6200008392334,29.023988723754883,10642100
2020-11-10,30.040000915527344,30.549999237060547,29.53499984741211,30.479999542236328,28.891284942626953,13382400
2020-11-11,30.68000030517578,31.3799991607666,30.420000076293945,31.350000381469727,29.7159366607666,7814500
2020-11-12,31.239999771118164,31.389999389648438,30.690000534057617,31.100000381469727,29.478967666625977,5846000
2020-11-13,31.270000457763672,31.6200008392334,31.049999237060547,31.610000610351562,29.962387084960938,4165900
2020-11-16,31.610000610351562,32.27000045776367,31.415000915527344,32.150001525878906,30.474241256713867,7456300
2020-11-17,31.829999923706055,31.850000381469727,31.325000762939453,31.59000015258789,29.943429946899414,5109200
2020-11-18,31.700000762939453,32.41999816894531,31.540000915527344,31.6299991607666,29.981340408325195,7285200
2020-11-19,31.559999465942383,31.950000762939453,31.399999618530273,31.8799991607666,30.21831512451172,6150500
2020-11-20,31.799999237060547,32.33000183105469,31.75,32.2599983215332,30.57850456237793,9019400
2020-11-23,32.369998931884766,32.880001068115234,32.189998626708984,32.599998474121094,30.90078353881836,7282100
2020-11-24,32.91999816894531,33.86000061035156,32.720001220703125,33.83000183105469,32.066673278808594,8618400
2020-11-25,33.209999084472656,33.25,32.5,32.540000915527344,31.212968826293945,6040400
2020-11-27,32.7599983215332,33.040000915527344,32.619998931884766,32.84000015258789,31.500732421875,2220700
2020-11-30,32.6150016784668,32.970001220703125,32.46500015258789,32.939998626708984,31.596654891967773,5826100
2020-12-01,32.970001220703125,33.220001220703125,32.77000045776367,33.13999938964844,31.788497924804688,4623900
2020-12-02,33.060001373291016,33.31999969482422,32.75,32.779998779296875,31.44318199157715,4770100
2020-12-03,32.84000015258789,33.59000015258789,32.79999923706055,33.45000076293945,32.08585739135742,4868900
2020-12-04,33.7599983215332,34.150001525878906,33.63999938964844,34.119998931884766,32.72853088378906,6146900
2020-12-07,34.0,34.0099983215332,33.45000076293945,33.599998474121094,32.229740142822266,5240800
2020-12-08,33.630001068115234,34.45000076293945,33.4900016784668,34.34000015258789,32.9395637512207,6753300
2020-12-09,34.47999954223633,34.599998474121094,33.974998474121094,34.220001220703125,32.8244514465332,5380000
2020-12-10,34.0099983215332,34.2400016784668,33.880001068115234,34.099998474121094,32.709346771240234,4284600
2020-12-11,33.880001068115234,34.16999816894531,33.79999923706055,34.06999969482422,32.680572509765625,3814900
2020-12-14,34.15999984741211,34.70000076293945,34.13999938964844,34.41999816894531,33.01629638671875,5798500
2020-12-15,34.41999816894531,34.499000549316406,33.91999816894531,34.33000183105469,32.929969787597656,4687800
2020-12-16,34.41999816894531,34.65999984741211,34.2599983215332,34.43000030517578,33.02589416503906,5738300
2020-12-17,34.65999984741211,34.779998779296875,34.4630012512207,34.619998931884766,33.2081413269043,4282500
2020-12-18,34.880001068115234,35.369998931884766,34.5099983215332,34.77000045776367,33.35202407836914,11194700
2020-12-21,34.119998931884766,34.65999984741211,34.119998931884766,34.56999969482422,33.160179138183594,5183500
2020-12-22,34.599998474121094,34.810001373291016,34.34000015258789,34.38999938964844,32.987518310546875,3717100
2020-12-23,34.444000244140625,35.040000915527344,34.444000244140625,34.79999923706055,33.38079833984375,3577500
2020-12-24,34.790000915527344,34.97999954223633,34.619998931884766,34.97999954223633,33.553462982177734,1575900
2020-12-28,35.04999923706055,35.40999984741211,34.93000030517578,35.209999084472656,33.774078369140625,3576000
2020-12-29,35.310001373291016,35.36000061035156,34.72999954223633,34.900001525878906,33.47673034667969,3324900
2020-12-30,34.900001525878906,35.029998779296875,34.63999938964844,34.66999816894531,33.256099700927734,2439300
2020-12-31,34.650001525878906,34.71500015258789,34.20500183105469,34.65999984741211,33.24650955200195,3353600
2021-01-04,34.59000015258789,34.68000030517578,33.90999984741211,34.22999954223633,32.834049224853516,5824100
2021-01-05,34.2869987487793,34.41999816894531,33.224998474121094,33.56999969482422,32.20096206665039,9052900
2021-01-06,33.689998626708984,34.20000076293945,33.40999984741211,33.939998626708984,32.55587387084961,6754300
2021-01-07,34.02000045776367,34.05799865722656,33.44499969482422,33.69499969482422,32.320865631103516,6487800
2021-01-08,33.505001068115234,33.650001525878906,33.209999084472656,33.619998931884766,32.24892807006836,6226300
2021-01-11,33.54999923706055,33.665000915527344,32.75,32.849998474121094,31.510326385498047,8799500
2021-01-12,32.849998474121094,32.97999954223633,31.719999313354492,32.18000030517578,30.86764907836914,10999400
2021-01-13,32.220001220703125,32.349998474121094,31.985000610351562,32.0099983215332,30.704578399658203,6137600
2021-01-14,32.10300064086914,32.29999923706055,31.722999572753906,32.08000183105469,30.771730422973633,8530300
2021-01-15,31.899999618530273,32.290000915527344,31.600000381469727,31.989999771118164,30.68539810180664,6975000
2021-01-19,32.13999938964844,32.595001220703125,31.854999542236328,32.36000061035156,31.040307998657227,6148600
2021-01-20,32.33000183105469,32.90999984741211,32.16999816894531,32.86000061035156,31.519914627075195,6556300
2021-01-21,32.849998474121094,32.900001525878906,32.380001068115234,32.779998779296875,31.44318199157715,5138100
2021-01-22,32.54999923706055,33.029998779296875,32.43199920654297,32.90999984741211,31.56787872314453,4949100
2021-01-25,32.810001373291016,33.790000915527344,32.7400016784668,33.75,32.37362289428711,6447200
2021-01-26,33.88999938964844,34.40999984741211,33.834999084472656,34.38999938964844,32.987518310546875,4664500
2021-01-27,34.06999969482422,35.29499816894531,34.06999969482422,34.7400016784668,33.32324981689453,7207300
2021-01-28,34.5,34.9900016784668,33.939998626708984,33.959999084472656,32.57505798339844,6627800
2021-01-29,33.59000015258789,34.349998474121094,33.26499938964844,33.5099983215332,32.143409729003906,6544400
2021-02-01,33.459999084472656,33.81999969482422,33.220001220703125,33.25,31.894012451171875,5619300
2021-02-02,33.25,34.88999938964844,32.72999954223633,33.15999984741211,31.807680130004883,8602300
2021-02-03,33.27000045776367,33.27000045776367,32.77000045776367,33.0099983215332,31.66379737854004,4327300
2021-02-04,33.099998474121094,33.38999938964844,32.849998474121094,32.91999816894531,31.577468872070312,9149400
2021-02-05,33.33000183105469,34.13999938964844,33.150001525878906,33.79999923706055,32.42158508300781,8081000
2021-02-08,33.91999816894531,34.02000045776367,33.61000061035156,33.90999984741211,32.527099609375,5075900
2021-02-09,33.90999984741211,34.099998474121094,33.439998626708984,33.709999084472656,32.33525085449219,4674900
2021-02-10,33.900001525878906,34.07400131225586,33.70500183105469,33.88999938964844,32.507911682128906,6148000
2021-02-11,34.22999954223633,36.2859992980957,33.900001525878906,35.540000915527344,34.09062576293945,20381000
2021-02-12,35.7400016784668,36.439998626708984,35.290000915527344,35.38999938964844,33.94674301147461,8821900
2021-02-16,35.369998931884766,35.654998779296875,35.150001525878906,35.36000061035156,33.917964935302734,6347800
2021-02-17,35.400001525878906,37.13999938964844,35.220001220703125,37.02000045776367,35.51026916503906,10648700
2021-02-18,37.130001068115234,39.220001220703125,36.86000061035156,38.959999084472656,37.37114715576172,22518600
2021-02-19,38.4900016784668,38.650001525878906,37.18000030517578,37.47999954223633,35.95151138305664,14349600
2021-02-22,37.36000061035156,37.527000427246094,37.060001373291016,37.22999954223633,35.711700439453125,6771400
2021-02-23,37.400001525878906,37.79999923706055,36.470001220703125,37.119998931884766,35.60618591308594,7042800
2021-02-24,37.0099983215332,37.619998931884766,36.65999984741211,37.599998474121094,36.066612243652344,5835600
2021-02-25,37.93000030517578,38.5,37.21099853515625,37.27000045776367,35.75007247924805,10442600
2021-02-26,37.25,37.40999984741211,36.369998931884766,36.380001068115234,34.896366119384766,7890400
2021-03-01,36.779998779296875,37.38999938964844,36.560001373291016,37.09000015258789,35.577415466308594,6195000
2021-03-02,37.16999816894531,37.630001068115234,36.88999938964844,37.31999969482422,35.79803466796875,5416700
2021-03-03,37.09000015258789,38.08000183105469,37.03499984741211,37.97999954223633,36.431114196777344,6537100
2021-03-04,38.02000045776367,38.880001068115234,36.75,37.209999084472656,35.69252014160156,11336200
2021-03-05,37.56999969482422,38.220001220703125,37.31999969482422,37.849998474121094,36.30641555786133,7562700
2021-03-08,37.81999969482422,38.869998931884766,37.81999969482422,38.66999816894531,37.09297561645508,6780700
2021-03-09,38.849998474121094,39.560001373291016,38.400001525878906,39.130001068115234,37.534217834472656,8743700
2021-03-10,39.619998931884766,39.709999084472656,38.94200134277344,39.5099983215332,37.898719787597656,7276700
2021-03-11,39.0099983215332,39.1150016784668,38.400001525878906,38.470001220703125,37.278541564941406,5939600
2021-03-12,38.529998779296875,38.59000015258789,37.810001373291016,38.11000061035156,36.929691314697266,8966900
2021-03-15,38.119998931884766,38.845001220703125,38.07500076293945,38.529998779296875,37.3366813659668,6920100
2021-03-16,38.630001068115234,38.95000076293945,38.459999084472656,38.7400016784668,37.54018020629883,6494800
2021-03-17,38.84000015258789,39.14500045776367,38.459999084472656,39.08000183105469,37.86964797973633,6407000
2021-03-18,38.93000030517578,39.25,38.77000045776367,38.939998626708984,37.73398208618164,8068100
2021-03-19,38.959999084472656,39.43000030517578,38.61000061035156,39.13999938964844,37.927791595458984,9966200
2021-03-22,39.040000915527344,39.58000183105469,38.970001220703125,39.54999923706055,38.32509231567383,7236700
2021-03-23,39.560001373291016,39.63999938964844,38.86800003051758,38.91999816894531,37.714603424072266,7663000
2021-03-24,38.84000015258789,38.96900177001953,38.220001220703125,38.22999954223633,37.04597473144531,5564200
2021-03-25,38.540000915527344,39.334999084472656,38.029998779296875,39.20000076293945,37.98593521118164,5414800
2021-03-26,39.349998474121094,40.13999938964844,38.880001068115234,40.029998779296875,38.790225982666016,9965500
2021-03-29,39.970001220703125,41.15999984741211,39.86000061035156,40.779998779296875,39.516998291015625,9905200
2021-03-30,40.900001525878906,41.20800018310547,40.18000030517578,40.279998779296875,39.03248596191406,8188000
2021-03-31,40.060001373291016,40.36000061035156,39.7400016784668,40.0,38.76115417480469,5671400
2021-04-01,40.071998596191406,40.09000015258789,39.37099838256836,40.029998779296875,38.790225982666016,4561000
2021-04-05,40.08000183105469,40.4900016784668,40.06999969482422,40.310001373291016,39.06155776977539,4416500
2021-04-06,40.11000061035156,40.79499816894531,40.099998474121094,40.70000076293945,39.439476013183594,4958000
2021-04-07,40.854000091552734,40.90999984741211,40.38999938964844,40.63999938964844,39.3813362121582,3678200
2021-04-08,40.59000015258789,40.849998474121094,40.52000045776367,40.810001373291016,39.54607009887695,4233200
2021-04-09,40.849998474121094,41.09700012207031,39.900001525878906,40.13999938964844,38.896820068359375,5485600
2021-04-12,40.310001373291016,40.88999938964844,40.150001525878906,40.70000076293945,39.439476013183594,5609900
2021-04-13,40.7599983215332,41.25,40.599998474121094,40.91999816894531,39.65266036987305,7243600
2021-04-14,40.57500076293945,40.7869987487793,39.65999984741211,40.27000045776367,39.022796630859375,10340200
2021-04-15,40.33000183105469,41.132999420166016,40.29999923706055,41.04999923706055,39.77863693237305,6743000
2021-04-16,41.15999984741211,41.470001220703125,40.76499938964844,41.0,39.73018264770508,8150500
2021-04-19,40.869998931884766,41.36000061035156,40.45500183105469,40.95000076293945,39.68173599243164,6512900
2021-04-20,40.84000015258789,41.06999969482422,40.43000030517578,41.029998779296875,39.759254455566406,5857500
2021-04-21,40.77000045776367,41.63999938964844,40.77000045776367,41.58000183105469,40.2922248840332,6706500
2021-04-22,41.470001220703125,41.4900016784668,40.79999923706055,40.970001220703125,39.70111846923828,5643400
2021-04-23,40.439998626708984,40.630001068115234,40.189998626708984,40.40999984741211,39.1584587097168,4725400
2021-04-26,40.380001068115234,40.599998474121094,39.88999938964844,40.130001068115234,38.88713073730469,7078400
2021-04-27,40.22999954223633,40.529998779296875,40.064998626708984,40.099998474121094,38.858062744140625,3999400
2021-04-28,40.2599983215332,40.47999954223633,39.959999084472656,40.119998931884766,38.87744140625,7411400
2021-04-29,40.2599983215332,41.97999954223633,40.15999984741211,41.685001373291016,40.39397430419922,7898400
2021-04-30,41.310001373291016,41.599998474121094,40.7599983215332,41.290000915527344,40.011207580566406,7664100
2021-05-03,41.52000045776367,42.29999923706055,41.5099983215332,41.9900016784668,40.68952560424805,6138100
2021-05-04,42.09000015258789,42.47999954223633,41.88999938964844,42.36000061035156,41.04806900024414,6947600
2021-05-05,42.2400016784668,42.5099983215332,41.88999938964844,42.470001220703125,41.154659271240234,4729700
2021-05-06,42.75,43.20000076293945,42.54999923706055,43.119998931884766,41.78452682495117,5286100
2021-05-07,43.04999923706055,43.599998474121094,42.790000915527344,43.47999954223633,42.13337707519531,5148100
2021-05-10,43.529998779296875,44.2599983215332,43.41999816894531,43.619998931884766,42.269039154052734,5437600
2021-05-11,43.720001220703125,43.86000061035156,42.630001068115234,43.255001068115234,41.915348052978516,5816700
2021-05-12,43.13999938964844,43.630001068115234,42.84000015258789,42.91999816894531,41.59071731567383,4770500
2021-05-13,42.81999969482422,44.04999923706055,42.78499984741211,43.81999969482422,42.46284866333008,5056200
2021-05-14,44.0,44.42499923706055,43.720001220703125,43.72999954223633,42.375633239746094,3295100
2021-05-17,44.0,44.095001220703125,43.46099853515625,43.79999923706055,42.44346618652344,3203000
2021-05-18,44.0,44.09000015258789,43.66999816894531,43.685001373291016,42.33203125,3687500
2021-05-19,43.52000045776367,43.61000061035156,43.220001220703125,43.56999969482422,42.2205924987793,3892600
2021-05-20,43.459999084472656,44.0,43.404998779296875,43.869998931884766,42.511295318603516,4203800
2021-05-21,43.83000183105469,44.189998626708984,43.779998779296875,44.130001068115234,42.763248443603516,3716300
2021-05-24,44.27000045776367,44.95000076293945,44.25,44.52000045776367,43.14116668701172,4282700
2021-05-25,44.56999969482422,44.630001068115234,43.90999984741211,44.150001525878906,42.782630920410156,4665300
2021-05-26,44.16999816894531,44.275001525878906,43.91999816894531,44.18000030517578,42.81169891357422,3085900
2021-05-27,43.88999938964844,44.08000183105469,43.209999084472656,43.43000030517578,42.46943664550781,5817600
2021-05-28,43.400001525878906,43.88100051879883,43.400001525878906,43.59000015258789,42.62590026855469,3133000
2021-06-01,43.720001220703125,44.029998779296875,43.619998931884766,43.849998474121094,42.880149841308594,3496800
2021-06-02,43.970001220703125,44.220001220703125,43.71900177001953,44.09000015258789,43.11484146118164,3525100
2021-06-03,43.97999954223633,44.029998779296875,43.56999969482422,43.9900016784668,43.01705551147461,4312200
2021-06-04,44.189998626708984,44.334999084472656,43.724998474121094,43.959999084472656,42.98771667480469,3091700
2021-06-07,43.880001068115234,44.099998474121094,43.540000915527344,43.880001068115234,42.90948486328125,4285800
2021-06-08,43.83000183105469,43.93000030517578,43.632999420166016,43.779998779296875,42.81169891357422,3523700
2021-06-09,43.11000061035156,43.61000061035156,42.93000030517578,43.040000915527344,42.08806610107422,5710900
2021-06-10,43.0099983215332,43.29999923706055,42.91999816894531,42.95000076293945,42.000057220458984,3195000
2021-06-11,42.91600036621094,43.494998931884766,42.91600036621094,43.41999816894531,42.459659576416016,5078600
2021-06-14,43.349998474121094,43.349998474121094,42.11000061035156,42.81999969482422,41.872928619384766,7227500
2021-06-15,42.88999938964844,42.9900016784668,42.529998779296875,42.7599983215332,41.81425857543945,5992400
2021-06-16,42.599998474121094,42.68000030517578,41.869998931884766,41.90999984741211,40.98305892944336,4601100
2021-06-17,41.88999938964844,41.88999938964844,41.099998474121094,41.33000183105469,40.415889739990234,7362500
2021-06-18,41.16999816894531,41.279998779296875,40.26499938964844,40.5,39.604244232177734,8795500
2021-06-21,40.59000015258789,40.93000030517578,40.33100128173828,40.83000183105469,39.92694854736328,5012800
2021-06-22,40.935001373291016,40.935001373291016,40.5099983215332,40.54999923706055,39.65313720703125,3341800
2021-06-23,40.54399871826172,40.54999923706055,40.119998931884766,40.13999938964844,39.25220489501953,3559000
2021-06-24,40.220001220703125,40.52000045776367,39.77000045776367,40.369998931884766,39.477115631103516,4986600
2021-06-25,40.400001525878906,40.79499816894531,40.2599983215332,40.689998626708984,39.7900390625,3569300
2021-06-28,40.755001068115234,40.994998931884766,40.619998931884766,40.880001068115234,39.97583770751953,3837100
2021-06-29,40.810001373291016,41.02000045776367,40.404998779296875,40.58000183105469,39.68247604370117,2874900
2021-06-30,40.52000045776367,40.9900016784668,40.5,40.779998779296875,39.878047943115234,4348500
2021-07-01,40.92499923706055,40.92499923706055,40.44499969482422,40.4900016784668,39.59446716308594,2816300
2021-07-02,40.4900016784668,40.599998474121094,40.220001220703125,40.380001068115234,39.486900329589844,2698200
2021-07-06,40.59000015258789,40.59000015258789,39.220001220703125,39.650001525878906,38.77304458618164,6371100
2021-07-07,39.560001373291016,40.040000915527344,39.52000045776367,39.849998474121094,38.9686164855957,4974400
2021-07-08,39.59000015258789,40.029998779296875,39.369998931884766,39.599998474121094,38.72414779663086,4303200
2021-07-09,39.68000030517578,40.005001068115234,39.630001068115234,39.95000076293945,39.066410064697266,4357600
2021-07-12,39.83000183105469,39.869998931884766,39.5099983215332,39.790000915527344,38.90994644165039,5298100
2021-07-13,39.58399963378906,39.79999923706055,38.9900016784668,39.15999984741211,38.293880462646484,5212500
2021-07-14,39.13999938964844,39.25,38.59000015258789,38.9900016784668,38.12764358520508,5292600
2021-07-15,38.869998931884766,39.55500030517578,38.849998474121094,39.43000030517578,38.55791091918945,5314300
2021-07-16,39.47999954223633,39.56999969482422,39.26100158691406,39.29999923706055,38.430782318115234,4084800
2021-07-19,39.20000076293945,39.689998626708984,38.77000045776367,39.34000015258789,38.46989822387695,4266200
2021-07-20,39.47999954223633,39.90800094604492,39.28499984741211,39.400001525878906,38.5285758972168,4285800
2021-07-21,39.582000732421875,39.69599914550781,39.33000183105469,39.369998931884766,38.49923324584961,2973100
2021-07-22,39.26900100708008,39.26900100708008,38.689998626708984,38.79999923706055,37.94184112548828,3395400
2021-07-23,38.869998931884766,39.369998931884766,38.720001220703125,39.220001220703125,38.35255813598633,5025500
2021-07-26,39.220001220703125,39.720001220703125,39.099998474121094,39.52000045776367,38.64591598510742,3641700
2021-07-27,39.4900016784668,39.5099983215332,39.04999923706055,39.27000045776367,38.40144729614258,3565500
2021-07-28,39.150001525878906,39.220001220703125,38.66999816894531,38.91999816894531,38.05918884277344,3461100
2021-07-29,39.15999984741211,39.189998626708984,38.79499816894531,38.97999954223633,38.11785888671875,3204100
2021-07-30,39.029998779296875,39.22999954223633,38.375,38.470001220703125,37.619144439697266,4858900
2021-08-02,38.595001220703125,38.779998779296875,38.380001068115234,38.58000183105469,37.72671127319336,4207700
2021-08-03,38.599998474121094,39.1150016784668,38.40999984741211,38.939998626708984,38.07874298095703,4772200
2021-08-04,38.349998474121094,38.560001373291016,36.689998626708984,36.939998626708984,36.122982025146484,11007800
2021-08-05,37.04999923706055,37.29999923706055,36.40999984741211,36.939998626708984,36.122982025146484,9560300
2021-08-06,37.22999954223633,37.4900016784668,37.0,37.20000076293945,36.37723159790039,8639400
2021-08-09,37.400001525878906,37.560001373291016,36.939998626708984,37.310001373291016,36.484798431396484,5585000
2021-08-10,37.32500076293945,37.599998474121094,36.970001220703125,37.470001220703125,36.641258239746094,5581200
2021-08-11,37.650001525878906,38.08000183105469,37.4900016784668,37.77000045776367,36.93462371826172,4244200
2021-08-12,37.84000015258789,37.88999938964844,37.36000061035156,37.36000061035156,36.53369140625,3194000
2021-08-13,37.470001220703125,38.029998779296875,37.369998931884766,37.869998931884766,37.03240966796875,3556000
2021-08-16,37.85599899291992,38.2599983215332,37.689998626708984,38.0099983215332,37.169315338134766,4530100
2021-08-17,37.9900016784668,37.9900016784668,37.5099983215332,37.90999984741211,37.07152557373047,4555500
2021-08-18,37.849998474121094,37.880001068115234,36.93000030517578,36.95000076293945,36.13276290893555,4786400
2021-08-19,36.77000045776367,37.0099983215332,36.63999938964844,36.83000183105469,36.01541519165039,4789600
2021-08-20,36.70000076293945,36.79999923706055,36.2599983215332,36.599998474121094,35.79050064086914,3688200
2021-08-23,36.689998626708984,36.8650016784668,36.459999084472656,36.63999938964844,35.82961654663086,3348200
2021-08-24,36.709999084472656,36.7400016784668,36.369998931884766,36.54999923706055,35.741607666015625,3250000
2021-08-25,36.619998931884766,36.77000045776367,36.26499938964844,36.75,35.93718338012695,4319100
2021-08-26,36.75,36.81999969482422,36.025001525878906,36.06999969482422,35.27222442626953,4474000
2021-08-27,36.029998779296875,36.474998474121094,35.810001373291016,36.380001068115234,35.57536697387695,3661500
2021-08-30,36.290000915527344,36.43000030517578,36.09000015258789,36.119998931884766,35.32111358642578,4600700
2021-08-31,35.779998779296875,36.11899948120117,35.540000915527344,35.9900016784668,35.588104248046875,6883300
2021-09-01,36.119998931884766,36.400001525878906,35.935001373291016,36.099998474121094,35.69687271118164,4678900
2021-09-02,36.189998626708984,36.3849983215332,35.85499954223633,36.06999969482422,35.66720962524414,6427700
2021-09-03,36.06999969482422,36.189998626708984,35.75,35.83000183105469,35.42988967895508,5550300
2021-09-07,35.70000076293945,35.77000045776367,35.380001068115234,35.65999984741211,35.26178741455078,5359300
2021-09-08,35.70000076293945,37.40999984741211,35.611000061035156,37.060001373291016,36.646156311035156,11755600
2021-09-09,36.91999816894531,37.04999923706055,36.38999938964844,36.560001373291016,36.151737213134766,7644400
2021-09-10,36.4900016784668,36.59000015258789,36.16999816894531,36.33000183105469,35.92430877685547,4071700
2021-09-13,36.56999969482422,37.13999938964844,36.54999923706055,36.63999938964844,36.23084259033203,4777500
2021-09-14,36.75,36.845001220703125,36.029998779296875,36.209999084472656,35.80564498901367,4371600
2021-09-15,36.11199951171875,36.369998931884766,35.93000030517578,36.220001220703125,35.81553649902344,6179700
2021-09-16,36.2400016784668,36.689998626708984,36.029998779296875,36.540000915527344,36.131961822509766,4102100
2021-09-17,36.459999084472656,36.79999923706055,36.18000030517578,36.54999923706055,36.141849517822266,11784900
2021-09-20,36.369998931884766,36.630001068115234,35.76499938964844,36.209999084472656,35.80564498901367,6614500
2021-09-21,36.16999816894531,36.55500030517578,35.82500076293945,35.939998626708984,35.538658142089844,3880100
2021-09-22,36.380001068115234,36.599998474121094,35.939998626708984,36.130001068115234,35.726539611816406,3977900
2021-09-23,36.20000076293945,36.63999938964844,36.16899871826172,36.310001373291016,35.9045295715332,4047300
2021-09-24,36.349998474121094,36.67499923706055,36.279998779296875,36.38999938964844,35.98363494873047,3393600
2021-09-27,36.5099983215332,37.17599868774414,36.41999816894531,36.84000015258789,36.428611755371094,4869200
2021-09-28,36.790000915527344,37.11000061035156,36.189998626708984,36.619998931884766,36.21106719970703,7260000
2021-09-29,36.540000915527344,37.790000915527344,36.459999084472656,37.529998779296875,37.110904693603516,6387900
2021-09-30,37.599998474121094,37.63999938964844,36.79999923706055,36.81999969482422,36.40883255004883,4731100
2021-10-01,37.02000045776367,37.040000915527344,36.54999923706055,36.68000030517578,36.2703971862793,4151800
2021-10-04,36.678001403808594,37.29999923706055,36.678001403808594,36.88999938964844,36.478050231933594,6787000
2021-10-05,36.83000183105469,37.224998474121094,36.79999923706055,37.06999969482422,36.65604019165039,3776100
2021-10-06,36.869998931884766,37.38999938964844,36.61000061035156,37.349998474121094,36.93291473388672,3623600
2021-10-07,37.5,37.76499938964844,37.0,37.08000183105469,36.665931701660156,4244700
2021-10-08,37.06999969482422,37.279998779296875,36.70500183105469,36.779998779296875,36.36927795410156,3156000
2021-10-11,36.900001525878906,37.42499923706055,36.7599983215332,36.779998779296875,36.36927795410156,4466500
2021-10-12,36.69200134277344,37.04999923706055,36.529998779296875,36.779998779296875,36.36927795410156,4657000
2021-10-13,36.81999969482422,37.01499938964844,36.31999969482422,36.79999923706055,36.38905715942383,3918000
2021-10-14,36.9900016784668,37.39500045776367,36.939998626708984,37.2599983215332,36.84391784667969,4014300
2021-10-15,37.41999816894531,37.54100036621094,36.849998474121094,36.97999954223633,36.567047119140625,4214700
2021-10-18,36.72999954223633,37.165000915527344,36.632999420166016,36.880001068115234,36.46816635131836,3025300
2021-10-19,36.90999984741211,36.9900016784668,36.31999969482422,36.810001373291016,36.39894485473633,3848900
2021-10-20,36.7400016784668,37.04999923706055,36.58000183105469,36.91999816894531,36.507713317871094,3493300
2021-10-21,36.79999923706055,36.88999938964844,35.9900016784668,36.380001068115234,35.97374725341797,5243700
2021-10-22,36.33000183105469,36.7599983215332,36.29999923706055,36.380001068115234,35.97374725341797,3408000
2021-10-25,36.380001068115234,36.48500061035156,36.02000045776367,36.220001220703125,35.81553649902344,5690900
2021-10-26,36.349998474121094,36.869998931884766,36.209999084472656,36.439998626708984,36.033077239990234,8539700
2021-10-27,37.040000915527344,37.189998626708984,35.59000015258789,36.400001525878906,35.993526458740234,7886300
2021-10-28,36.29999923706055,36.529998779296875,35.88999938964844,36.47999954223633,36.0726318359375,5816100
2021-10-29,36.310001373291016,36.619998931884766,35.779998779296875,35.88999938964844,35.489219665527344,6246900
2021-11-01,35.880001068115234,36.78499984741211,35.790000915527344,36.72999954223633,36.31983947753906,5043900
2021-11-02,36.7400016784668,37.17499923706055,36.48699951171875,37.08000183105469,36.665931701660156,5516100
2021-11-03,37.189998626708984,37.5099983215332,36.959999084472656,37.41999816894531,37.002132415771484,4854400
2021-11-04,37.369998931884766,37.5099983215332,36.84000015258789,37.189998626708984,36.77470016479492,3792800
2021-11-05,37.4900016784668,38.20000076293945,37.45000076293945,37.84000015258789,37.417442321777344,8468400
2021-11-08,37.95000076293945,38.04499816894531,37.06999969482422,37.20000076293945,36.78459167480469,5064100
2021-11-09,37.150001525878906,37.404998779296875,37.0,37.349998474121094,36.93291473388672,4083300
2021-11-10,37.564998626708984,37.84000015258789,37.209999084472656,37.4900016784668,37.071353912353516,4392000
2021-11-11,37.43000030517578,37.54999923706055,37.220001220703125,37.279998779296875,36.86369705200195,3380400
2021-11-12,37.310001373291016,37.54999923706055,37.04999923706055,37.220001220703125,36.80436706542969,4520500
2021-11-15,37.279998779296875,37.737998962402344,37.244998931884766,37.619998931884766,37.19989776611328,5967000
2021-11-16,37.70000076293945,37.970001220703125,36.98500061035156,37.040000915527344,36.62637710571289,5228500
2021-11-17,37.04999923706055,37.13999938964844,36.40999984741211,36.560001373291016,36.151737213134766,6974200
2021-11-18,35.459999084472656,35.58000183105469,34.7599983215332,35.369998931884766,34.97502517700195,21735600
2021-11-19,35.31999969482422,35.56999969482422,34.97999954223633,35.34000015258789,34.94536209106445,8973800
2021-11-22,35.29999923706055,35.779998779296875,35.22999954223633,35.470001220703125,35.073909759521484,22906700
2021-11-23,35.720001220703125,36.060001373291016,35.61000061035156,35.81999969482422,35.42000198364258,9909400
2021-11-24,35.209999084472656,35.33000183105469,34.86000061035156,35.189998626708984,35.189998626708984,7058200
2021-11-26,34.900001525878906,35.25,34.540000915527344,34.83000183105469,34.83000183105469,7366800
2021-11-29,34.90999984741211,35.0,34.33000183105469,34.779998779296875,34.779998779296875,8750700
2021-11-30,34.63999938964844,34.70000076293945,33.505001068115234,33.61000061035156,33.61000061035156,15110300
2021-12-01,33.959999084472656,34.310001373291016,32.81999969482422,32.880001068115234,32.880001068115234,12204500
2021-12-02,32.9900016784668,33.470001220703125,32.78499984741211,33.25,33.25,8715100
2021-12-03,33.34000015258789,33.790000915527344,33.30500030517578,33.63999938964844,33.63999938964844,8061000