Volt/voltron/data/KIM.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,11.09000015258789,11.260000228881836,10.739999771118164,10.75,10.29643440246582,5944200
2020-07-27,10.680000305175781,10.770000457763672,10.350000381469727,10.710000038146973,10.258121490478516,6599200
2020-07-28,10.649999618530273,11.239999771118164,10.529999732971191,11.119999885559082,10.650822639465332,6390100
2020-07-29,11.319999694824219,11.449999809265137,10.829999923706055,11.329999923706055,10.851962089538574,9111100
2020-07-30,11.069999694824219,11.279999732971191,10.819999694824219,11.229999542236328,10.756180763244629,6250900
2020-07-31,11.229999542236328,11.229999542236328,10.84000015258789,11.149999618530273,10.679555892944336,14200400
2020-08-03,11.109999656677246,11.180000305175781,10.880000114440918,11.09000015258789,10.622089385986328,3225500
2020-08-04,11.140000343322754,11.609999656677246,11.119999885559082,11.539999961853027,11.053102493286133,3833300
2020-08-05,11.680000305175781,11.770000457763672,11.220000267028809,11.319999694824219,10.842384338378906,4780700
2020-08-06,11.239999771118164,11.609999656677246,11.239999771118164,11.4399995803833,10.957320213317871,5193600
2020-08-07,11.359999656677246,11.9399995803833,11.180000305175781,11.930000305175781,11.426647186279297,4742200
2020-08-10,11.960000038146973,12.260000228881836,11.90999984741211,12.069999694824219,11.560739517211914,5633800
2020-08-11,12.630000114440918,12.890000343322754,12.430000305175781,12.460000038146973,11.934285163879395,5225800
2020-08-12,12.520000457763672,12.65999984741211,12.1899995803833,12.390000343322754,11.867238998413086,3127900
2020-08-13,12.25,12.470000267028809,11.970000267028809,12.010000228881836,11.50327205657959,3034900
2020-08-14,11.930000305175781,12.210000038146973,11.880000114440918,11.979999542236328,11.474535942077637,4449400
2020-08-17,11.989999771118164,12.079999923706055,11.829999923706055,12.0,11.493693351745605,3763800
2020-08-18,11.960000038146973,12.0,11.520000457763672,11.75,11.254241943359375,3498000
2020-08-19,11.779999732971191,11.800000190734863,11.399999618530273,11.430000305175781,10.94774341583252,4285400
2020-08-20,11.34000015258789,11.75,11.229999542236328,11.550000190734863,11.0626802444458,3206600
2020-08-21,11.539999961853027,11.609999656677246,11.319999694824219,11.430000305175781,10.94774341583252,3777400
2020-08-24,11.489999771118164,11.869999885559082,11.350000381469727,11.850000381469727,11.35002326965332,3759200
2020-08-25,11.890000343322754,12.029999732971191,11.59000015258789,11.819999694824219,11.321288108825684,2834800
2020-08-26,11.850000381469727,11.899999618530273,11.510000228881836,11.569999694824219,11.081836700439453,2527400
2020-08-27,11.630000114440918,11.989999771118164,11.630000114440918,11.880000114440918,11.37875747680664,3041800
2020-08-28,11.920000076293945,12.09000015258789,11.619999885559082,12.069999694824219,11.560739517211914,5936700
2020-08-31,12.069999694824219,12.069999694824219,11.859999656677246,11.989999771118164,11.484114646911621,6286400
2020-09-01,11.779999732971191,12.359999656677246,11.680000305175781,12.210000038146973,11.694833755493164,4725500
2020-09-02,12.229999542236328,12.369999885559082,12.0,12.359999656677246,11.83850383758545,4995500
2020-09-03,12.460000038146973,12.729999542236328,12.289999961853027,12.510000228881836,11.982175827026367,3771900
2020-09-04,12.600000381469727,12.760000228881836,12.34000015258789,12.65999984741211,12.125846862792969,5199900
2020-09-08,12.510000228881836,12.600000381469727,12.210000038146973,12.260000228881836,11.74272346496582,5594800
2020-09-09,12.210000038146973,12.289999961853027,11.979999542236328,12.09000015258789,11.675125122070312,4403000
2020-09-10,12.100000381469727,12.319999694824219,12.050000190734863,12.130000114440918,11.713753700256348,5819100
2020-09-11,12.050000190734863,12.0600004196167,11.539999961853027,11.65999984741211,11.259881973266602,8760500
2020-09-14,11.90999984741211,12.420000076293945,11.850000381469727,12.369999885559082,11.945517539978027,6067100
2020-09-15,12.4399995803833,13.180000305175781,12.359999656677246,12.970000267028809,12.52492904663086,6268200
2020-09-16,13.0,13.180000305175781,12.800000190734863,13.0600004196167,12.611839294433594,5124300
2020-09-17,12.84000015258789,13.029999732971191,12.75,12.850000381469727,12.409046173095703,3930700
2020-09-18,12.720000267028809,12.8100004196167,12.1899995803833,12.199999809265137,11.781351089477539,8098700
2020-09-21,11.850000381469727,11.899999618530273,11.359999656677246,11.550000190734863,11.153656005859375,5878600
2020-09-22,11.579999923706055,11.819999694824219,11.34000015258789,11.350000381469727,10.960519790649414,5933800
2020-09-23,11.300000190734863,11.5600004196167,10.779999732971191,10.789999961853027,10.4197359085083,3859300
2020-09-24,10.739999771118164,11.0,10.59000015258789,10.899999618530273,10.525960922241211,5409800
2020-09-25,10.789999961853027,11.270000457763672,10.760000228881836,11.220000267028809,10.834980010986328,2802200
2020-09-28,11.550000190734863,11.75,11.40999984741211,11.5600004196167,11.163313865661621,3512600
2020-09-29,11.479999542236328,11.479999542236328,10.960000038146973,11.279999732971191,10.892921447753906,5098400
2020-09-30,11.369999885559082,11.600000381469727,11.100000381469727,11.260000228881836,10.873607635498047,4247800
2020-10-01,11.319999694824219,11.649999618530273,11.170000076293945,11.609999656677246,11.211596488952637,5379100
2020-10-02,11.270000457763672,11.920000076293945,11.210000038146973,11.899999618530273,11.491644859313965,5727800
2020-10-05,12.029999732971191,12.100000381469727,11.65999984741211,11.949999809265137,11.53993034362793,4137100
2020-10-06,12.109999656677246,12.319999694824219,11.869999885559082,11.949999809265137,11.53993034362793,4605300
2020-10-07,12.010000228881836,12.100000381469727,11.680000305175781,11.760000228881836,11.356450080871582,5112700
2020-10-08,11.890000343322754,12.020000457763672,11.779999732971191,12.020000457763672,11.607528686523438,5078800
2020-10-09,12.130000114440918,12.130000114440918,11.600000381469727,11.619999885559082,11.221253395080566,3403400
2020-10-12,11.619999885559082,11.6899995803833,11.4399995803833,11.609999656677246,11.211596488952637,6290400
2020-10-13,11.479999542236328,11.569999694824219,11.020000457763672,11.069999694824219,10.6901273727417,3942300
2020-10-14,11.079999923706055,11.199999809265137,10.960000038146973,10.970000267028809,10.593559265136719,3446700
2020-10-15,10.899999618530273,11.180000305175781,10.819999694824219,11.109999656677246,10.728754997253418,3243200
2020-10-16,11.0600004196167,11.130000114440918,10.800000190734863,11.020000457763672,10.641843795776367,4698300
2020-10-19,11.270000457763672,11.289999961853027,10.789999961853027,10.930000305175781,10.554931640625,5374900
2020-10-20,11.029999732971191,11.25,11.0,11.100000381469727,10.719099044799805,4079300
2020-10-21,11.050000190734863,11.119999885559082,10.880000114440918,11.0600004196167,10.680471420288086,3221200
2020-10-22,11.039999961853027,11.510000228881836,11.0,11.460000038146973,11.066744804382324,3928700
2020-10-23,11.520000457763672,11.75,11.319999694824219,11.5,11.105372428894043,3048700
2020-10-26,11.390000343322754,11.390000343322754,10.960000038146973,11.109999656677246,10.728754997253418,3235500
2020-10-27,11.050000190734863,11.1899995803833,10.579999923706055,10.59000015258789,10.226598739624023,3993000
2020-10-28,10.3100004196167,10.510000228881836,10.1899995803833,10.220000267028809,9.869295120239258,4403900
2020-10-29,10.149999618530273,10.520000457763672,10.039999961853027,10.420000076293945,10.062432289123535,3599300
2020-10-30,10.359999656677246,10.5,10.149999618530273,10.260000228881836,9.907923698425293,4037100
2020-11-02,10.40999984741211,10.5,10.220000267028809,10.449999809265137,10.091403007507324,5697200
2020-11-03,10.699999809265137,11.109999656677246,10.670000076293945,11.020000457763672,10.641843795776367,6880400
2020-11-04,10.949999809265137,10.970000267028809,10.510000228881836,10.729999542236328,10.361794471740723,4336300
2020-11-05,10.819999694824219,11.039999961853027,10.5600004196167,10.59000015258789,10.226598739624023,4442500
2020-11-06,10.670000076293945,10.829999923706055,10.170000076293945,10.260000228881836,9.907923698425293,5107300
2020-11-09,11.739999771118164,13.960000038146973,11.720000267028809,13.569999694824219,13.104338645935059,19590900
2020-11-10,13.539999961853027,14.40999984741211,13.520000457763672,14.140000343322754,13.654779434204102,13446900
2020-11-11,13.930000305175781,14.15999984741211,13.239999771118164,14.140000343322754,13.654779434204102,10056400
2020-11-12,13.859999656677246,14.029999732971191,13.430000305175781,13.550000190734863,13.0850248336792,6117700
2020-11-13,13.760000228881836,14.369999885559082,13.75,14.220000267028809,13.732034683227539,4619600
2020-11-16,15.130000114440918,15.470000267028809,14.65999984741211,15.229999542236328,14.70737361907959,6197400
2020-11-17,14.880000114440918,15.210000038146973,14.59000015258789,15.069999694824219,14.552864074707031,3626300
2020-11-18,15.100000381469727,15.449999809265137,14.539999961853027,14.550000190734863,14.05070972442627,4299000
2020-11-19,14.449999809265137,15.0,14.289999961853027,14.979999542236328,14.465953826904297,4688300
2020-11-20,14.979999542236328,15.050000190734863,14.729999542236328,14.949999809265137,14.436983108520508,2389400
2020-11-23,15.239999771118164,15.899999618530273,15.210000038146973,15.609999656677246,15.074334144592285,4446400
2020-11-24,15.960000038146973,16.260000228881836,15.390000343322754,15.430000305175781,14.900511741638184,8199600
2020-11-25,15.289999961853027,15.460000038146973,15.010000228881836,15.270000457763672,14.746003150939941,5996800
2020-11-27,15.350000381469727,15.4399995803833,14.989999771118164,15.069999694824219,14.552864074707031,1516400
2020-11-30,14.970000267028809,15.0600004196167,14.40999984741211,14.4399995803833,13.944483757019043,5826800
2020-12-01,14.739999771118164,15.029999732971191,14.619999885559082,14.800000190734863,14.292131423950195,4414200
2020-12-02,14.729999542236328,15.1899995803833,14.579999923706055,15.079999923706055,14.562521934509277,2566900
2020-12-03,15.1899995803833,15.40999984741211,15.029999732971191,15.1899995803833,14.668747901916504,5189400
2020-12-04,15.390000343322754,15.699999809265137,15.279999732971191,15.609999656677246,15.074334144592285,4386100
2020-12-07,15.5,15.5,15.010000228881836,15.100000381469727,14.58183765411377,3945100
2020-12-08,14.699999809265137,15.100000381469727,14.699999809265137,14.819999694824219,14.464712142944336,3280800
2020-12-09,14.930000305175781,15.029999732971191,14.729999542236328,14.930000305175781,14.572075843811035,4540600
2020-12-10,14.710000038146973,15.0,14.710000038146973,14.819999694824219,14.464712142944336,4415900
2020-12-11,14.699999809265137,14.789999961853027,14.569999694824219,14.75,14.396391868591309,3892200
2020-12-14,14.960000038146973,15.180000305175781,14.420000076293945,14.430000305175781,14.084063529968262,3482400
2020-12-15,14.800000190734863,15.270000457763672,14.510000228881836,15.260000228881836,14.8941650390625,4971300
2020-12-16,15.279999732971191,15.329999923706055,14.770000457763672,14.979999542236328,14.620877265930176,3735100
2020-12-17,15.010000228881836,15.079999923706055,14.739999771118164,15.079999923706055,14.71847915649414,2975800
2020-12-18,15.050000190734863,15.050000190734863,14.510000228881836,14.619999885559082,14.26950740814209,6090100
2020-12-21,14.300000190734863,14.489999771118164,14.029999732971191,14.430000305175781,14.084063529968262,4396900
2020-12-22,14.489999771118164,14.600000381469727,14.210000038146973,14.390000343322754,14.045022010803223,1885900
2020-12-23,14.5,14.720000267028809,14.359999656677246,14.390000343322754,14.045022010803223,2230300
2020-12-24,14.460000038146973,14.649999618530273,14.270000457763672,14.520000457763672,14.171905517578125,921600
2020-12-28,14.550000190734863,14.800000190734863,14.460000038146973,14.710000038146973,14.357349395751953,1865900
2020-12-29,14.770000457763672,14.989999771118164,14.430000305175781,14.5,14.152384757995605,1719100
2020-12-30,14.489999771118164,14.899999618530273,14.489999771118164,14.800000190734863,14.445192337036133,2931800
2020-12-31,14.770000457763672,15.050000190734863,14.550000190734863,15.010000228881836,14.650158882141113,3032200
2021-01-04,15.020000457763672,15.140000343322754,14.300000190734863,14.329999923706055,13.986459732055664,4784400
2021-01-05,14.359999656677246,14.619999885559082,14.279999732971191,14.40999984741211,14.06454086303711,3135800
2021-01-06,14.59000015258789,15.319999694824219,14.579999923706055,15.180000305175781,14.816082954406738,4793000
2021-01-07,15.270000457763672,15.3100004196167,15.050000190734863,15.25,14.884404182434082,5457800
2021-01-08,15.25,15.489999771118164,15.0600004196167,15.4399995803833,15.069849014282227,4040100
2021-01-11,15.479999542236328,15.579999923706055,15.15999984741211,15.220000267028809,14.855123519897461,6294500
2021-01-12,15.210000038146973,15.569999694824219,15.140000343322754,15.5,15.128411293029785,3153000
2021-01-13,15.520000457763672,15.930000305175781,15.520000457763672,15.920000076293945,15.538342475891113,7043600
2021-01-14,16.0,16.469999313354492,15.90999984741211,16.389999389648438,15.997074127197266,4171000
2021-01-15,16.309999465942383,16.549999237060547,16.0,16.469999313354492,16.07515525817871,6851300
2021-01-19,16.559999465942383,16.610000610351562,16.219999313354492,16.530000686645508,16.133718490600586,4887300
2021-01-20,16.530000686645508,17.079999923706055,16.479999542236328,16.84000015258789,16.43628692626953,5612300
2021-01-21,16.690000534057617,16.739999771118164,16.239999771118164,16.579999923706055,16.182519912719727,6713200
2021-01-22,16.43000030517578,16.719999313354492,16.100000381469727,16.65999984741211,16.260602951049805,5289600
2021-01-25,16.530000686645508,17.309999465942383,16.469999313354492,17.040000915527344,16.631492614746094,5118200
2021-01-26,17.18000030517578,17.360000610351562,16.979999542236328,17.270000457763672,16.85597801208496,4725100
2021-01-27,17.059999465942383,17.510000228881836,16.8700008392334,17.270000457763672,16.85597801208496,7310600
2021-01-28,17.34000015258789,17.989999771118164,17.270000457763672,17.5,17.08046531677246,7701600
2021-01-29,17.389999389648438,17.420000076293945,16.3799991607666,16.510000228881836,16.114198684692383,12814300
2021-02-01,16.610000610351562,16.610000610351562,15.90999984741211,16.350000381469727,15.958033561706543,5804700
2021-02-02,16.399999618530273,16.40999984741211,16.1299991607666,16.290000915527344,15.899473190307617,4203900
2021-02-03,16.190000534057617,16.3700008392334,15.970000267028809,16.299999237060547,15.909231185913086,6373300
2021-02-04,16.389999389648438,16.899999618530273,16.309999465942383,16.700000762939453,16.29964256286621,4187900
2021-02-05,16.93000030517578,17.0,16.700000762939453,16.719999313354492,16.319164276123047,2062900
2021-02-08,16.760000228881836,17.100000381469727,16.65999984741211,17.049999237060547,16.641250610351562,3388400
2021-02-09,17.139999389648438,17.190000534057617,16.979999542236328,17.190000534057617,16.777894973754883,2568700
2021-02-10,17.350000381469727,17.889999389648438,17.290000915527344,17.6299991607666,17.207345962524414,6219000
2021-02-11,17.6299991607666,18.100000381469727,17.59000015258789,17.950000762939453,17.519676208496094,6265400
2021-02-12,17.899999618530273,18.219999313354492,17.81999969482422,18.030000686645508,17.59775733947754,5216200
2021-02-16,18.020000457763672,18.15999984741211,17.520000457763672,17.6299991607666,17.207345962524414,5407400
2021-02-17,17.639999389648438,17.850000381469727,17.510000228881836,17.809999465942383,17.383031845092773,3877400
2021-02-18,17.709999084472656,18.020000457763672,17.690000534057617,17.8700008392334,17.44159507751465,3419600
2021-02-19,17.959999084472656,18.15999984741211,17.610000610351562,17.670000076293945,17.246389389038086,8015800
2021-02-22,17.65999984741211,18.270000457763672,17.65999984741211,18.200000762939453,17.763681411743164,9733500
2021-02-23,18.309999465942383,18.68000030517578,18.200000762939453,18.549999237060547,18.10529136657715,4845900
2021-02-24,18.530000686645508,19.219999313354492,18.350000381469727,19.149999618530273,18.690906524658203,4848600
2021-02-25,19.270000457763672,19.440000534057617,18.440000534057617,18.6200008392334,18.173614501953125,5543000
2021-02-26,18.489999771118164,18.719999313354492,18.110000610351562,18.329999923706055,17.890565872192383,4911900
2021-03-01,18.700000762939453,19.079999923706055,18.530000686645508,18.56999969482422,18.12481117248535,3740300
2021-03-02,18.459999084472656,18.469999313354492,18.0,18.149999618530273,17.714881896972656,4534600
2021-03-03,18.229999542236328,19.020000457763672,18.15999984741211,18.739999771118164,18.29073715209961,5449200
2021-03-04,18.969999313354492,19.190000534057617,18.149999618530273,18.6299991607666,18.183372497558594,5693400
2021-03-05,18.670000076293945,19.06999969482422,18.15999984741211,19.020000457763672,18.56402587890625,3728700
2021-03-08,19.229999542236328,19.729999542236328,18.93000030517578,19.600000381469727,19.1301212310791,4688000
2021-03-09,19.3799991607666,19.399999618530273,18.770000457763672,19.1299991607666,18.834749221801758,6877000
2021-03-10,19.170000076293945,19.479999542236328,18.829999923706055,19.239999771118164,18.943052291870117,5406000
2021-03-11,19.239999771118164,19.520000457763672,19.020000457763672,19.350000381469727,19.051355361938477,3134900
2021-03-12,19.459999084472656,19.700000762939453,19.260000228881836,19.690000534057617,19.386106491088867,6238600
2021-03-15,19.709999084472656,19.809999465942383,19.18000030517578,19.719999313354492,19.4156436920166,3952700
2021-03-16,19.719999313354492,19.729999542236328,18.989999771118164,19.100000381469727,18.805212020874023,4571600
2021-03-17,19.1299991607666,19.440000534057617,19.010000228881836,19.3799991607666,19.080890655517578,4628600
2021-03-18,19.43000030517578,19.600000381469727,18.989999771118164,19.1200008392334,18.824905395507812,3719000
2021-03-19,19.079999923706055,19.329999923706055,18.790000915527344,18.81999969482422,18.5295352935791,7420500
2021-03-22,18.75,18.75,18.290000915527344,18.489999771118164,18.204627990722656,3385000
2021-03-23,18.34000015258789,18.56999969482422,17.889999389648438,18.06999969482422,17.79111099243164,5762500
2021-03-24,18.139999389648438,18.719999313354492,18.139999389648438,18.260000228881836,17.978178024291992,4598400
2021-03-25,18.09000015258789,19.100000381469727,17.93000030517578,19.010000228881836,18.716602325439453,4990400
2021-03-26,19.200000762939453,19.40999984741211,18.829999923706055,19.209999084472656,18.913515090942383,3683300
2021-03-29,19.110000610351562,19.1299991607666,18.540000915527344,18.8799991607666,18.58860969543457,3506400
2021-03-30,19.049999237060547,19.299999237060547,18.860000610351562,19.200000762939453,18.903671264648438,2868700
2021-03-31,19.09000015258789,19.200000762939453,18.739999771118164,18.75,18.460615158081055,3482200
2021-04-01,18.90999984741211,19.200000762939453,18.739999771118164,19.200000762939453,18.903671264648438,3963000
2021-04-05,19.280000686645508,19.420000076293945,18.799999237060547,19.049999237060547,18.755985260009766,2769400
2021-04-06,19.030000686645508,19.43000030517578,18.8700008392334,19.399999618530273,19.100582122802734,2736300
2021-04-07,19.459999084472656,19.530000686645508,19.09000015258789,19.399999618530273,19.100582122802734,2360100
2021-04-08,19.270000457763672,19.489999771118164,19.190000534057617,19.420000076293945,19.120275497436523,3335900
2021-04-09,19.510000228881836,19.510000228881836,19.309999465942383,19.399999618530273,19.100582122802734,2727700
2021-04-12,19.450000762939453,19.5,19.1299991607666,19.450000762939453,19.149812698364258,2772500
2021-04-13,19.450000762939453,19.690000534057617,19.200000762939453,19.670000076293945,19.36641502380371,4325900
2021-04-14,19.729999542236328,19.959999084472656,19.450000762939453,19.479999542236328,19.17934799194336,2506200
2021-04-15,19.229999542236328,19.93000030517578,19.06999969482422,19.93000030517578,19.622404098510742,14309100
2021-04-16,20.059999465942383,20.110000610351562,19.610000610351562,19.719999313354492,19.4156436920166,11434900
2021-04-19,19.719999313354492,19.920000076293945,19.209999084472656,19.8700008392334,19.563329696655273,9370100
2021-04-20,19.780000686645508,20.079999923706055,19.5,19.790000915527344,19.48456573486328,6582000
2021-04-21,19.709999084472656,20.229999542236328,19.5,20.18000030517578,19.868545532226562,6111700
2021-04-22,20.229999542236328,20.610000610351562,20.0,20.030000686645508,19.720861434936523,9006600
2021-04-23,20.06999969482422,20.5,19.8799991607666,20.3700008392334,20.055612564086914,8398800
2021-04-26,20.489999771118164,20.829999923706055,20.489999771118164,20.579999923706055,20.262371063232422,4834800
2021-04-27,20.6299991607666,21.059999465942383,20.440000534057617,20.760000228881836,20.439594268798828,6105900
2021-04-28,20.780000686645508,21.299999237060547,20.719999313354492,20.889999389648438,20.567584991455078,5961400
2021-04-29,21.270000457763672,21.43000030517578,20.989999771118164,21.219999313354492,20.892492294311523,5106200
2021-04-30,21.09000015258789,21.200000762939453,20.760000228881836,21.0,20.67588996887207,7125300
2021-05-03,21.110000610351562,21.219999313354492,20.90999984741211,21.030000686645508,20.705425262451172,7216400
2021-05-04,21.06999969482422,21.350000381469727,20.8700008392334,21.09000015258789,20.76449966430664,4842800
2021-05-05,21.09000015258789,21.110000610351562,20.469999313354492,20.56999969482422,20.252525329589844,4676600
2021-05-06,20.65999984741211,20.969999313354492,20.440000534057617,20.940000534057617,20.6168155670166,4715100
2021-05-07,20.84000015258789,21.479999542236328,20.700000762939453,21.459999084472656,21.128787994384766,4409300
2021-05-10,21.690000534057617,21.860000610351562,21.40999984741211,21.43000030517578,21.099252700805664,6294200
2021-05-11,21.059999465942383,21.229999542236328,20.829999923706055,21.079999923706055,20.754653930664062,3620800
2021-05-12,21.100000381469727,21.280000686645508,20.420000076293945,20.459999084472656,20.144222259521484,4414800
2021-05-13,20.459999084472656,21.0,20.43000030517578,20.860000610351562,20.538049697875977,3997000
2021-05-14,20.93000030517578,21.329999923706055,20.93000030517578,21.229999542236328,20.9023380279541,3170200
2021-05-17,21.260000228881836,21.299999237060547,21.030000686645508,21.110000610351562,20.784191131591797,3194200
2021-05-18,21.059999465942383,21.329999923706055,20.770000457763672,20.780000686645508,20.459285736083984,6097200
2021-05-19,20.579999923706055,20.6200008392334,20.049999237060547,20.489999771118164,20.17375946044922,6519300
2021-05-20,20.450000762939453,20.530000686645508,20.06999969482422,20.25,19.937463760375977,7411100
2021-05-21,20.290000915527344,20.520000457763672,20.229999542236328,20.3700008392334,20.055612564086914,3685600
2021-05-24,20.530000686645508,20.75,20.329999923706055,20.6299991607666,20.311599731445312,3309400
2021-05-25,20.65999984741211,20.969999313354492,20.489999771118164,20.530000686645508,20.213144302368164,4145800
2021-05-26,20.530000686645508,20.899999618530273,20.489999771118164,20.760000228881836,20.439594268798828,4211100
2021-05-27,21.100000381469727,21.239999771118164,20.889999389648438,20.969999313354492,20.646350860595703,3906400
2021-05-28,21.06999969482422,21.399999618530273,20.889999389648438,21.309999465942383,20.981103897094727,4093100
2021-06-01,21.389999389648438,21.850000381469727,21.31999969482422,21.799999237060547,21.46354103088379,3732200
2021-06-02,21.90999984741211,22.309999465942383,21.68000030517578,22.239999771118164,21.89674949645996,4787900
2021-06-03,22.229999542236328,22.280000686645508,22.0,22.170000076293945,21.82783317565918,3663600
2021-06-04,22.18000030517578,22.239999771118164,21.719999313354492,21.75,21.41431427001953,3647700
2021-06-07,21.81999969482422,22.149999618530273,21.770000457763672,22.079999923706055,21.739219665527344,4184400
2021-06-08,21.969999313354492,22.229999542236328,21.920000076293945,22.15999984741211,21.98727035522461,3634900
2021-06-09,22.309999465942383,22.309999465942383,22.040000915527344,22.15999984741211,21.98727035522461,2778100
2021-06-10,22.219999313354492,22.270000457763672,21.84000015258789,21.979999542236328,21.808673858642578,3122800
2021-06-11,22.040000915527344,22.139999389648438,21.770000457763672,22.100000381469727,21.9277400970459,3410600
2021-06-14,22.06999969482422,22.25,21.579999923706055,21.719999313354492,21.550701141357422,3637500
2021-06-15,21.639999389648438,21.799999237060547,21.309999465942383,21.3700008392334,21.20343017578125,3487600
2021-06-16,21.290000915527344,21.559999465942383,21.18000030517578,21.25,21.08436393737793,2916100
2021-06-17,21.190000534057617,21.299999237060547,20.5,20.799999237060547,20.63787078857422,3140100
2021-06-18,20.600000381469727,20.739999771118164,20.290000915527344,20.329999923706055,20.17153549194336,6228600
2021-06-21,20.489999771118164,21.100000381469727,20.389999389648438,21.020000457763672,20.856157302856445,5939000
2021-06-22,20.979999542236328,21.040000915527344,20.479999542236328,20.559999465942383,20.399742126464844,4007000
2021-06-23,20.610000610351562,20.850000381469727,20.540000915527344,20.709999084472656,20.548572540283203,3560500
2021-06-24,20.81999969482422,20.84000015258789,20.450000762939453,20.65999984741211,20.49896240234375,3172000
2021-06-25,20.65999984741211,21.15999984741211,20.600000381469727,21.079999923706055,20.91568946838379,5091600
2021-06-28,21.09000015258789,21.09000015258789,20.6200008392334,20.84000015258789,20.677560806274414,5880300
2021-06-29,20.920000076293945,21.18000030517578,20.790000915527344,20.799999237060547,20.63787078857422,2788200
2021-06-30,20.709999084472656,21.020000457763672,20.690000534057617,20.850000381469727,20.687482833862305,3891800
2021-07-01,20.940000534057617,21.270000457763672,20.799999237060547,21.079999923706055,20.91568946838379,4023500
2021-07-02,21.010000228881836,21.260000228881836,20.809999465942383,20.889999389648438,20.727169036865234,4630000
2021-07-06,20.770000457763672,20.8799991607666,20.329999923706055,20.670000076293945,20.50888442993164,5854600
2021-07-07,20.479999542236328,20.940000534057617,20.34000015258789,20.760000228881836,20.59818458557129,6053200
2021-07-08,20.420000076293945,20.799999237060547,20.270000457763672,20.5,20.3402099609375,4958800
2021-07-09,20.790000915527344,21.239999771118164,20.709999084472656,21.209999084472656,21.044675827026367,3575900
2021-07-12,21.049999237060547,21.479999542236328,20.920000076293945,21.420000076293945,21.25303840637207,3631200
2021-07-13,21.309999465942383,21.420000076293945,20.899999618530273,20.969999313354492,20.80654525756836,3504800
2021-07-14,20.989999771118164,21.43000030517578,20.959999084472656,21.389999389648438,21.2232723236084,4908700
2021-07-15,21.280000686645508,21.399999618530273,21.110000610351562,21.190000534057617,21.024831771850586,7972000
2021-07-16,21.290000915527344,21.549999237060547,21.06999969482422,21.1200008392334,20.95537757873535,6611100
2021-07-19,20.610000610351562,20.729999542236328,19.540000915527344,19.56999969482422,19.41745948791504,11527200
2021-07-20,19.68000030517578,21.010000228881836,19.610000610351562,20.84000015258789,20.677560806274414,5497900
2021-07-21,21.040000915527344,21.530000686645508,21.010000228881836,21.25,21.08436393737793,5242700
2021-07-22,21.100000381469727,21.200000762939453,20.469999313354492,20.59000015258789,20.429508209228516,3435400
2021-07-23,20.700000762939453,20.989999771118164,20.489999771118164,20.809999465942383,20.64779281616211,3404400
2021-07-26,20.760000228881836,21.18000030517578,20.649999618530273,20.81999969482422,20.65771484375,5351200
2021-07-27,20.719999313354492,20.989999771118164,20.540000915527344,20.719999313354492,20.558494567871094,6250000
2021-07-28,20.84000015258789,20.989999771118164,20.510000228881836,20.770000457763672,20.60810661315918,5626200
2021-07-29,20.829999923706055,21.889999389648438,20.829999923706055,21.229999542236328,21.06451988220215,6745500
2021-07-30,21.280000686645508,21.719999313354492,21.190000534057617,21.329999923706055,21.163740158081055,6757500
2021-08-02,21.530000686645508,21.979999542236328,21.270000457763672,21.290000915527344,21.124053955078125,5753500
2021-08-03,21.43000030517578,21.530000686645508,20.75,20.780000686645508,20.61802864074707,39256700
2021-08-04,20.639999389648438,21.18000030517578,20.469999313354492,20.540000915527344,20.379899978637695,7976400
2021-08-05,20.780000686645508,21.440000534057617,20.770000457763672,21.40999984741211,21.24311637878418,7673300
2021-08-06,21.6200008392334,22.010000228881836,21.5,21.850000381469727,21.6796875,7372000
2021-08-09,21.770000457763672,21.8700008392334,21.530000686645508,21.75,21.580467224121094,5917200
2021-08-10,21.729999542236328,21.979999542236328,21.510000228881836,21.729999542236328,21.560623168945312,6025900
2021-08-11,21.8799991607666,22.31999969482422,21.579999923706055,22.299999237060547,22.126178741455078,5282800
2021-08-12,22.3700008392334,22.450000762939453,21.649999618530273,21.969999313354492,21.798751831054688,5395900
2021-08-13,22.059999465942383,22.110000610351562,21.829999923706055,22.040000915527344,21.868207931518555,3346600
2021-08-16,21.90999984741211,21.969999313354492,21.530000686645508,21.6299991607666,21.461400985717773,5161800
2021-08-17,21.420000076293945,21.5,21.030000686645508,21.360000610351562,21.19350814819336,4954500
2021-08-18,21.229999542236328,21.440000534057617,20.979999542236328,21.1200008392334,20.95537757873535,5927000
2021-08-19,20.959999084472656,21.290000915527344,20.709999084472656,21.06999969482422,20.9057674407959,5547900
2021-08-20,20.969999313354492,21.43000030517578,20.790000915527344,21.31999969482422,21.153818130493164,5253600
2021-08-23,21.469999313354492,21.65999984741211,21.209999084472656,21.3799991607666,21.213350296020508,5567100
2021-08-24,21.56999969482422,21.770000457763672,21.440000534057617,21.6299991607666,21.461400985717773,4377000
2021-08-25,21.700000762939453,22.1200008392334,21.520000457763672,22.0,21.82851791381836,6304000
2021-08-26,21.989999771118164,22.020000457763672,21.59000015258789,21.6200008392334,21.451480865478516,4477600
2021-08-27,21.829999923706055,22.18000030517578,21.780000686645508,21.920000076293945,21.749141693115234,5829000
2021-08-30,21.940000534057617,22.020000457763672,21.549999237060547,21.829999923706055,21.65984344482422,3560000
2021-08-31,21.690000534057617,21.969999313354492,21.65999984741211,21.790000915527344,21.620155334472656,4411500
2021-09-01,21.8700008392334,22.100000381469727,21.639999389648438,22.030000686645508,21.858285903930664,5318900
2021-09-02,22.18000030517578,22.200000762939453,21.770000457763672,22.079999923706055,21.907894134521484,4648000
2021-09-03,22.040000915527344,22.200000762939453,21.84000015258789,22.1299991607666,21.957504272460938,4905300
2021-09-07,22.1299991607666,22.1299991607666,21.709999084472656,21.809999465942383,21.639999389648438,4085100
2021-09-08,21.579999923706055,21.920000076293945,21.469999313354492,21.68000030517578,21.68000030517578,3076900
2021-09-09,21.469999313354492,21.6200008392334,21.360000610351562,21.43000030517578,21.43000030517578,4300600
2021-09-10,21.56999969482422,21.6200008392334,21.100000381469727,21.1200008392334,21.1200008392334,4719600
2021-09-13,21.350000381469727,22.079999923706055,21.200000762939453,21.90999984741211,21.90999984741211,4692900
2021-09-14,21.889999389648438,22.06999969482422,21.579999923706055,21.729999542236328,21.729999542236328,4219500
2021-09-15,21.719999313354492,22.030000686645508,21.65999984741211,21.8799991607666,21.8799991607666,5787400
2021-09-16,21.8799991607666,22.25,21.75,22.079999923706055,22.079999923706055,5299900
2021-09-17,22.079999923706055,22.25,21.690000534057617,21.719999313354492,21.719999313354492,8047300
2021-09-20,21.229999542236328,21.610000610351562,21.059999465942383,21.389999389648438,21.389999389648438,5277200
2021-09-21,21.600000381469727,21.75,21.40999984741211,21.420000076293945,21.420000076293945,3815000
2021-09-22,21.56999969482422,22.030000686645508,21.469999313354492,21.84000015258789,21.84000015258789,3259100
2021-09-23,21.959999084472656,22.200000762939453,21.81999969482422,21.860000610351562,21.860000610351562,4377100
2021-09-24,21.719999313354492,21.950000762939453,21.579999923706055,21.600000381469727,21.600000381469727,2581900
2021-09-27,21.739999771118164,22.040000915527344,21.489999771118164,21.530000686645508,21.530000686645508,3404500
2021-09-28,21.469999313354492,21.579999923706055,21.25,21.329999923706055,21.329999923706055,8726000
2021-09-29,21.530000686645508,21.549999237060547,21.31999969482422,21.450000762939453,21.450000762939453,3753200
2021-09-30,21.530000686645508,21.530000686645508,20.75,20.75,20.75,5382700
2021-10-01,20.809999465942383,21.860000610351562,20.809999465942383,21.739999771118164,21.739999771118164,3766400
2021-10-04,21.690000534057617,21.940000534057617,21.59000015258789,21.770000457763672,21.770000457763672,4343500
2021-10-05,21.799999237060547,21.8700008392334,21.399999618530273,21.479999542236328,21.479999542236328,3658800
2021-10-06,21.260000228881836,21.639999389648438,20.8799991607666,21.6299991607666,21.6299991607666,4266400
2021-10-07,21.799999237060547,22.170000076293945,21.709999084472656,21.809999465942383,21.809999465942383,3641400
2021-10-08,21.84000015258789,22.110000610351562,21.719999313354492,21.719999313354492,21.719999313354492,2707300
2021-10-11,21.889999389648438,21.889999389648438,21.530000686645508,21.81999969482422,21.81999969482422,3113500
2021-10-12,21.790000915527344,22.110000610351562,21.700000762939453,22.079999923706055,22.079999923706055,3867500
2021-10-13,21.989999771118164,22.43000030517578,21.84000015258789,22.360000610351562,22.360000610351562,3858800
2021-10-14,22.5,22.65999984741211,22.329999923706055,22.389999389648438,22.389999389648438,4803000
2021-10-15,22.600000381469727,22.739999771118164,22.5,22.510000228881836,22.510000228881836,4539500
2021-10-18,22.3700008392334,22.940000534057617,22.350000381469727,22.93000030517578,22.93000030517578,5013800
2021-10-19,22.959999084472656,22.959999084472656,22.610000610351562,22.639999389648438,22.639999389648438,4778300
2021-10-20,22.59000015258789,23.25,22.579999923706055,23.239999771118164,23.239999771118164,4067800
2021-10-21,23.25,23.280000686645508,22.770000457763672,22.860000610351562,22.860000610351562,3070600
2021-10-22,22.920000076293945,23.170000076293945,22.770000457763672,22.959999084472656,22.959999084472656,2401500
2021-10-25,22.959999084472656,23.219999313354492,22.81999969482422,23.200000762939453,23.200000762939453,3153200
2021-10-26,23.219999313354492,23.360000610351562,23.079999923706055,23.280000686645508,23.280000686645508,2834000
2021-10-27,23.34000015258789,23.350000381469727,22.65999984741211,22.68000030517578,22.68000030517578,3807200
2021-10-28,22.549999237060547,22.75,22.299999237060547,22.739999771118164,22.739999771118164,4935700
2021-10-29,22.639999389648438,22.790000915527344,22.459999084472656,22.600000381469727,22.600000381469727,4484100
2021-11-01,22.709999084472656,22.950000762939453,22.450000762939453,22.889999389648438,22.889999389648438,3223200
2021-11-02,23.18000030517578,23.530000686645508,22.969999313354492,23.450000762939453,23.450000762939453,4350000
2021-11-03,23.3799991607666,24.18000030517578,23.3799991607666,24.010000228881836,24.010000228881836,4301900
2021-11-04,24.010000228881836,24.010000228881836,23.209999084472656,23.40999984741211,23.40999984741211,7261400
2021-11-05,24.43000030517578,24.950000762939453,24.0,24.34000015258789,24.34000015258789,4593900
2021-11-08,24.350000381469727,24.350000381469727,23.110000610351562,23.31999969482422,23.31999969482422,4050700
2021-11-09,23.280000686645508,23.65999984741211,23.219999313354492,23.25,23.25,2654300
2021-11-10,23.110000610351562,23.65999984741211,23.110000610351562,23.40999984741211,23.40999984741211,3302000
2021-11-11,23.43000030517578,23.829999923706055,23.31999969482422,23.799999237060547,23.799999237060547,2324000
2021-11-12,23.84000015258789,23.899999618530273,23.469999313354492,23.540000915527344,23.540000915527344,2735700
2021-11-15,23.75,24.0,23.68000030517578,23.8700008392334,23.8700008392334,2816600
2021-11-16,23.780000686645508,23.790000915527344,23.290000915527344,23.56999969482422,23.56999969482422,3405000
2021-11-17,23.450000762939453,23.850000381469727,23.1299991607666,23.829999923706055,23.829999923706055,2834200
2021-11-18,23.959999084472656,24.200000762939453,23.799999237060547,24.079999923706055,24.079999923706055,3571700
2021-11-19,23.959999084472656,24.010000228881836,23.690000534057617,23.8700008392334,23.8700008392334,3552800
2021-11-22,24.450000762939453,24.459999084472656,24.079999923706055,24.139999389648438,24.139999389648438,3689500
2021-11-23,24.079999923706055,24.43000030517578,24.020000457763672,24.18000030517578,24.18000030517578,2496100
2021-11-24,24.149999618530273,24.450000762939453,24.010000228881836,24.3799991607666,24.3799991607666,1936000
2021-11-26,23.59000015258789,23.59000015258789,22.809999465942383,23.239999771118164,23.239999771118164,2495900
2021-11-29,23.65999984741211,23.700000762939453,22.889999389648438,23.280000686645508,23.280000686645508,5571600
2021-11-30,22.959999084472656,22.959999084472656,22.389999389648438,22.420000076293945,22.420000076293945,7130500
2021-12-01,23.059999465942383,23.3700008392334,21.969999313354492,22.0,22.0,4660200
2021-12-02,22.290000915527344,23.299999237060547,22.200000762939453,23.1299991607666,23.1299991607666,5485300
2021-12-03,23.190000534057617,23.209999084472656,22.610000610351562,22.860000610351562,22.860000610351562,4905000