Volt/voltron/data/KMI.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,14.550000190734863,14.550000190734863,14.199999809265137,14.25,12.827868461608887,12321000
2020-07-27,14.3100004196167,14.329999923706055,14.079999923706055,14.199999809265137,12.782857894897461,12081300
2020-07-28,14.180000305175781,14.260000228881836,14.100000381469727,14.119999885559082,12.71084213256836,8493600
2020-07-29,14.050000190734863,14.550000190734863,14.020000457763672,14.529999732971191,13.079923629760742,9019900
2020-07-30,14.329999923706055,14.390000343322754,14.15999984741211,14.319999694824219,12.89088249206543,10995700
2020-07-31,14.039999961853027,14.119999885559082,13.800000190734863,14.100000381469727,12.930315971374512,15700800
2020-08-03,14.039999961853027,14.210000038146973,13.930000305175781,14.029999732971191,12.86612319946289,11792800
2020-08-04,14.079999923706055,14.520000457763672,14.0,14.5,13.29713249206543,16369700
2020-08-05,14.729999542236328,14.75,14.359999656677246,14.4399995803833,13.242110252380371,12284900
2020-08-06,14.390000343322754,14.569999694824219,14.260000228881836,14.300000190734863,13.113723754882812,8942000
2020-08-07,14.199999809265137,14.34000015258789,14.0600004196167,14.319999694824219,13.132064819335938,10458900
2020-08-10,14.319999694824219,14.59000015258789,14.319999694824219,14.539999961853027,13.33381462097168,11242100
2020-08-11,14.75,14.819999694824219,14.380000114440918,14.420000076293945,13.223770141601562,17560600
2020-08-12,14.649999618530273,14.739999771118164,14.40999984741211,14.489999771118164,13.287961959838867,11171400
2020-08-13,14.479999542236328,14.539999961853027,14.1899995803833,14.270000457763672,13.086213111877441,12923000
2020-08-14,14.140000343322754,14.449999809265137,14.140000343322754,14.289999961853027,13.104554176330566,7216800
2020-08-17,14.430000305175781,14.470000267028809,14.270000457763672,14.4399995803833,13.242110252380371,8857200
2020-08-18,14.430000305175781,14.609999656677246,14.319999694824219,14.380000114440918,13.187088966369629,12091100
2020-08-19,14.399999618530273,14.470000267028809,14.069999694824219,14.119999885559082,12.94865608215332,10511600
2020-08-20,14.010000228881836,14.180000305175781,14.0,14.0600004196167,12.893634796142578,9523000
2020-08-21,14.069999694824219,14.130000114440918,13.880000114440918,14.109999656677246,12.939485549926758,11168500
2020-08-24,14.149999618530273,14.380000114440918,14.0600004196167,14.239999771118164,13.058701515197754,10888000
2020-08-25,14.329999923706055,14.329999923706055,13.90999984741211,13.960000038146973,12.801928520202637,12968400
2020-08-26,14.020000457763672,14.020000457763672,13.720000267028809,13.729999542236328,12.591009140014648,12019200
2020-08-27,13.729999542236328,13.930000305175781,13.699999809265137,13.859999656677246,12.710225105285645,11193400
2020-08-28,13.960000038146973,14.210000038146973,13.850000381469727,14.180000305175781,13.003680229187012,11873700
2020-08-31,14.170000076293945,14.210000038146973,13.8100004196167,13.819999694824219,12.673542976379395,11957900
2020-09-01,13.779999732971191,13.960000038146973,13.630000114440918,13.869999885559082,12.719395637512207,10603100
2020-09-02,13.800000190734863,13.970000267028809,13.770000457763672,13.84000015258789,12.691885948181152,9951800
2020-09-03,13.859999656677246,13.979999542236328,13.520000457763672,13.640000343322754,12.508476257324219,12168900
2020-09-04,13.75,13.819999694824219,13.260000228881836,13.520000457763672,12.398429870605469,13156200
2020-09-08,13.380000114440918,13.5,13.1899995803833,13.25,12.15082836151123,16932600
2020-09-09,13.319999694824219,13.520000457763672,13.220000267028809,13.220000267028809,12.12331771850586,15813800
2020-09-10,13.289999961853027,13.289999961853027,12.869999885559082,12.90999984741211,11.839034080505371,13911900
2020-09-11,12.949999809265137,13.0600004196167,12.800000190734863,12.819999694824219,11.756499290466309,17235000
2020-09-14,12.899999618530273,13.149999618530273,12.850000381469727,13.0600004196167,11.976591110229492,10478500
2020-09-15,13.050000190734863,13.15999984741211,12.880000114440918,12.90999984741211,11.839034080505371,13958300
2020-09-16,13.0600004196167,13.489999771118164,12.960000038146973,13.350000381469727,12.242532730102539,16047700
2020-09-17,13.180000305175781,13.430000305175781,13.079999923706055,13.289999961853027,12.187511444091797,13541700
2020-09-18,13.210000038146973,13.260000228881836,13.020000457763672,13.079999923706055,11.9949312210083,16727500
2020-09-21,12.90999984741211,12.960000038146973,12.649999618530273,12.859999656677246,11.793181419372559,11849100
2020-09-22,12.90999984741211,13.109999656677246,12.729999542236328,12.800000190734863,11.7381591796875,10369000
2020-09-23,12.869999885559082,12.920000076293945,12.220000267028809,12.229999542236328,11.215442657470703,15044200
2020-09-24,12.25,12.4399995803833,11.970000267028809,12.279999732971191,11.261296272277832,14378500
2020-09-25,12.100000381469727,12.4399995803833,12.050000190734863,12.369999885559082,11.343830108642578,12728600
2020-09-28,12.579999923706055,12.760000228881836,12.449999809265137,12.609999656677246,11.563920021057129,11306900
2020-09-29,12.600000381469727,12.720000267028809,12.329999923706055,12.449999809265137,11.417192459106445,8408000
2020-09-30,12.5600004196167,12.609999656677246,12.270000457763672,12.329999923706055,11.307147979736328,18563700
2020-10-01,12.199999809265137,12.319999694824219,12.050000190734863,12.239999771118164,11.224614143371582,14358200
2020-10-02,12.050000190734863,12.4399995803833,12.029999732971191,12.3100004196167,11.288808822631836,12093000
2020-10-05,12.430000305175781,12.680000305175781,12.3100004196167,12.600000381469727,11.554750442504883,11307800
2020-10-06,12.729999542236328,12.760000228881836,12.25,12.270000457763672,11.252126693725586,15546800
2020-10-07,12.279999732971191,12.670000076293945,12.1899995803833,12.59000015258789,11.545578956604004,21463600
2020-10-08,12.699999809265137,13.149999618530273,12.600000381469727,13.130000114440918,12.04078197479248,15306500
2020-10-09,13.199999809265137,13.25,12.75,12.819999694824219,11.756499290466309,15740700
2020-10-12,12.850000381469727,12.880000114440918,12.65999984741211,12.779999732971191,11.719817161560059,12017200
2020-10-13,12.720000267028809,12.850000381469727,12.520000457763672,12.609999656677246,11.563920021057129,12153700
2020-10-14,12.710000038146973,13.119999885559082,12.649999618530273,12.960000038146973,11.884885787963867,14121300
2020-10-15,12.8100004196167,13.010000228881836,12.680000305175781,12.989999771118164,11.912397384643555,13602600
2020-10-16,12.989999771118164,13.069999694824219,12.84000015258789,12.859999656677246,11.793181419372559,13081600
2020-10-19,12.899999618530273,13.0,12.6899995803833,12.710000038146973,11.655625343322754,13447800
2020-10-20,12.800000190734863,12.859999656677246,12.579999923706055,12.680000305175781,11.62811279296875,16344000
2020-10-21,12.600000381469727,12.670000076293945,12.479999542236328,12.529999732971191,11.490556716918945,14619900
2020-10-22,12.5,12.989999771118164,12.479999542236328,12.960000038146973,11.884885787963867,20769200
2020-10-23,12.989999771118164,13.0,12.600000381469727,12.779999732971191,11.719817161560059,16228600
2020-10-26,12.670000076293945,12.6899995803833,12.1899995803833,12.380000114440918,11.353001594543457,16125800
2020-10-27,12.350000381469727,12.369999885559082,12.15999984741211,12.170000076293945,11.160420417785645,14473300
2020-10-28,11.979999542236328,12.119999885559082,11.8100004196167,11.829999923706055,10.848626136779785,19961500
2020-10-29,11.779999732971191,12.09000015258789,11.5,12.0600004196167,11.05954647064209,19845600
2020-10-30,11.75,11.899999618530273,11.609999656677246,11.899999618530273,11.156106948852539,17063200
2020-11-02,12.029999732971191,12.069999694824219,11.779999732971191,11.890000343322754,11.146732330322266,13369000
2020-11-03,12.039999961853027,12.140000343322754,11.930000305175781,11.989999771118164,11.24048137664795,12182900
2020-11-04,12.109999656677246,12.270000457763672,11.779999732971191,11.829999923706055,11.090483665466309,14333400
2020-11-05,11.829999923706055,12.1899995803833,11.829999923706055,11.899999618530273,11.156106948852539,13630100
2020-11-06,11.90999984741211,12.079999923706055,11.449999809265137,11.479999542236328,10.762362480163574,14255400
2020-11-09,12.34000015258789,12.710000038146973,12.09000015258789,12.300000190734863,11.531103134155273,31595700
2020-11-10,12.470000267028809,12.890000343322754,12.270000457763672,12.890000343322754,12.084221839904785,21224100
2020-11-11,13.069999694824219,13.079999923706055,12.859999656677246,13.029999732971191,12.215469360351562,22495800
2020-11-12,12.899999618530273,13.079999923706055,12.579999923706055,12.710000038146973,11.915472984313965,20115100
2020-11-13,12.859999656677246,13.220000267028809,12.779999732971191,13.130000114440918,12.309218406677246,13552100
2020-11-16,13.739999771118164,13.819999694824219,13.390000343322754,13.670000076293945,12.815461158752441,22637800
2020-11-17,13.449999809265137,14.050000190734863,13.420000076293945,14.029999732971191,13.15295696258545,19219700
2020-11-18,14.020000457763672,14.229999542236328,13.760000228881836,13.760000228881836,12.899835586547852,20243100
2020-11-19,13.699999809265137,14.399999618530273,13.609999656677246,14.399999618530273,13.499828338623047,27429000
2020-11-20,14.399999618530273,14.420000076293945,14.170000076293945,14.25,13.359204292297363,20405300
2020-11-23,14.399999618530273,14.670000076293945,14.300000190734863,14.619999885559082,13.706074714660645,20103200
2020-11-24,14.989999771118164,15.119999885559082,14.869999885559082,14.970000267028809,14.034196853637695,17315200
2020-11-25,14.899999618530273,15.050000190734863,14.649999618530273,14.850000381469727,13.921698570251465,13157100
2020-11-27,14.720000267028809,14.859999656677246,14.649999618530273,14.75,13.827947616577148,6336200
2020-11-30,14.529999732971191,14.680000305175781,14.300000190734863,14.380000114440918,13.481078147888184,36296700
2020-12-01,14.670000076293945,14.680000305175781,14.029999732971191,14.100000381469727,13.218581199645996,20046100
2020-12-02,14.0600004196167,14.550000190734863,14.0,14.34000015258789,13.443578720092773,22358300
2020-12-03,14.4399995803833,14.65999984741211,14.300000190734863,14.489999771118164,13.58420181274414,17671200
2020-12-04,14.680000305175781,15.100000381469727,14.670000076293945,14.930000305175781,13.996696472167969,17456100
2020-12-07,14.899999618530273,14.979999542236328,14.569999694824219,14.800000190734863,13.874823570251465,16745700
2020-12-08,14.6899995803833,15.0,14.649999618530273,14.760000228881836,13.837323188781738,18874200
2020-12-09,14.819999694824219,14.9399995803833,14.420000076293945,14.609999656677246,13.696700096130371,23780900
2020-12-10,14.649999618530273,14.880000114440918,14.600000381469727,14.789999961853027,13.865447998046875,24039100
2020-12-11,14.649999618530273,14.75,14.520000457763672,14.75,13.827947616577148,13666300
2020-12-14,14.859999656677246,14.970000267028809,14.1899995803833,14.3100004196167,13.415453910827637,26295700
2020-12-15,14.420000076293945,14.9399995803833,14.350000381469727,14.770000457763672,13.846698760986328,21177600
2020-12-16,14.75,14.760000228881836,14.510000228881836,14.600000381469727,13.687325477600098,18690400
2020-12-17,14.579999923706055,14.65999984741211,14.270000457763672,14.300000190734863,13.406079292297363,19338100
2020-12-18,14.329999923706055,14.420000076293945,14.100000381469727,14.210000038146973,13.321704864501953,33134700
2020-12-21,13.979999542236328,14.130000114440918,13.789999961853027,13.989999771118164,13.115458488464355,20343500
2020-12-22,13.979999542236328,14.0,13.779999732971191,13.779999732971191,12.918584823608398,14876200
2020-12-23,13.9399995803833,14.079999923706055,13.819999694824219,13.829999923706055,12.965459823608398,16017400
2020-12-24,13.829999923706055,13.859999656677246,13.6899995803833,13.829999923706055,12.965459823608398,5520100
2020-12-28,13.869999885559082,14.0,13.600000381469727,13.640000343322754,12.787336349487305,13949100
2020-12-29,13.739999771118164,13.75,13.470000267028809,13.569999694824219,12.721712112426758,14819200
2020-12-30,13.5600004196167,13.800000190734863,13.529999732971191,13.569999694824219,12.721712112426758,11570300
2020-12-31,13.529999732971191,13.720000267028809,13.470000267028809,13.670000076293945,12.815461158752441,15013400
2021-01-04,13.75,13.859999656677246,13.479999542236328,13.5600004196167,12.712339401245117,17131700
2021-01-05,13.680000305175781,14.130000114440918,13.649999618530273,13.899999618530273,13.031084060668945,18693000
2021-01-06,14.100000381469727,14.470000267028809,14.020000457763672,14.359999656677246,13.46232795715332,22181300
2021-01-07,14.430000305175781,14.65999984741211,14.279999732971191,14.600000381469727,13.687325477600098,17189100
2021-01-08,14.600000381469727,14.680000305175781,14.300000190734863,14.489999771118164,13.58420181274414,18581700
2021-01-11,14.210000038146973,14.880000114440918,14.1899995803833,14.739999771118164,13.818573951721191,24839100
2021-01-12,14.630000114440918,15.229999542236328,14.619999885559082,15.210000038146973,14.259193420410156,24215900
2021-01-13,15.229999542236328,15.4399995803833,15.109999656677246,15.3100004196167,14.35294246673584,18002100
2021-01-14,15.399999618530273,15.75,15.350000381469727,15.640000343322754,14.662312507629395,18079800
2021-01-15,15.520000457763672,15.609999656677246,15.170000076293945,15.489999771118164,14.521689414978027,16167600
2021-01-19,15.600000381469727,15.770000457763672,15.460000038146973,15.550000190734863,14.5779390335083,17338800
2021-01-20,15.569999694824219,15.65999984741211,15.40999984741211,15.59000015258789,14.615438461303711,14227800
2021-01-21,16.0,16.020000457763672,15.050000190734863,15.260000228881836,14.30606746673584,18790400
2021-01-22,15.029999732971191,15.369999885559082,14.829999923706055,15.319999694824219,14.362316131591797,18001800
2021-01-25,15.25,15.539999961853027,15.020000457763672,15.260000228881836,14.30606746673584,16633800
2021-01-26,15.369999885559082,15.569999694824219,15.100000381469727,15.220000267028809,14.26856803894043,16016000
2021-01-27,15.100000381469727,15.25,14.779999732971191,14.819999694824219,13.893571853637695,24717700
2021-01-28,14.930000305175781,15.010000228881836,14.5600004196167,14.6899995803833,13.771697998046875,24464600
2021-01-29,14.319999694824219,14.5,14.010000228881836,14.079999923706055,13.440460205078125,26327100
2021-02-01,14.170000076293945,14.220000267028809,13.899999618530273,14.020000457763672,13.383185386657715,20579300
2021-02-02,14.329999923706055,14.34000015258789,13.75,13.8100004196167,13.182724952697754,31201200
2021-02-03,13.84000015258789,14.300000190734863,13.84000015258789,14.239999771118164,13.593192100524902,19336900
2021-02-04,14.300000190734863,14.390000343322754,14.010000228881836,14.029999732971191,13.392731666564941,19973700
2021-02-05,14.25,14.25,14.079999923706055,14.149999618530273,13.507280349731445,18453200
2021-02-08,14.260000228881836,14.800000190734863,14.220000267028809,14.729999542236328,14.06093692779541,16736800
2021-02-09,14.729999542236328,14.75,14.4399995803833,14.569999694824219,13.908204078674316,10091400
2021-02-10,14.640000343322754,14.800000190734863,14.510000228881836,14.789999961853027,14.118210792541504,12685900
2021-02-11,14.75,14.800000190734863,14.449999809265137,14.6899995803833,14.022751808166504,11485400
2021-02-12,14.600000381469727,14.880000114440918,14.5600004196167,14.84000015258789,14.165940284729004,13137100
2021-02-16,15.069999694824219,15.199999809265137,14.9399995803833,15.039999961853027,14.356855392456055,17247800
2021-02-17,15.149999618530273,15.210000038146973,14.84000015258789,15.130000114440918,14.442768096923828,13642700
2021-02-18,15.130000114440918,15.130000114440918,14.760000228881836,14.779999732971191,14.108665466308594,11542500
2021-02-19,14.84000015258789,14.979999542236328,14.8100004196167,14.960000038146973,14.280489921569824,10571700
2021-02-22,15.0,15.3100004196167,14.989999771118164,15.170000076293945,14.480951309204102,13651400
2021-02-23,15.390000343322754,15.40999984741211,14.859999656677246,15.289999961853027,14.595499992370605,19578200
2021-02-24,15.329999923706055,15.75,15.279999732971191,15.720000267028809,15.005969047546387,16478800
2021-02-25,15.84000015258789,15.859999656677246,15.229999542236328,15.289999961853027,14.595499992370605,17384400
2021-02-26,15.15999984741211,15.199999809265137,14.619999885559082,14.699999809265137,14.032299041748047,24166500
2021-03-01,14.859999656677246,15.199999809265137,14.859999656677246,15.039999961853027,14.356855392456055,14881900
2021-03-02,15.039999961853027,15.229999542236328,15.010000228881836,15.09000015258789,14.404583930969238,13688500
2021-03-03,15.100000381469727,15.619999885559082,15.069999694824219,15.170000076293945,14.480951309204102,16927400
2021-03-04,15.270000457763672,15.829999923706055,15.199999809265137,15.6899995803833,14.977331161499023,30057400
2021-03-05,15.960000038146973,16.049999237060547,15.59000015258789,15.869999885559082,15.149154663085938,23239300
2021-03-08,16.0,16.329999923706055,15.880000114440918,16.219999313354492,15.483257293701172,20084000
2021-03-09,16.030000686645508,16.200000762939453,15.640000343322754,15.670000076293945,14.958239555358887,20812600
2021-03-10,15.779999732971191,16.31999969482422,15.6899995803833,16.239999771118164,15.502348899841309,17184800
2021-03-11,16.25,16.420000076293945,16.15999984741211,16.200000762939453,15.464166641235352,12961700
2021-03-12,16.299999237060547,16.3700008392334,16.149999618530273,16.350000381469727,15.607353210449219,12015000
2021-03-15,16.420000076293945,16.530000686645508,16.1299991607666,16.329999923706055,15.588262557983398,12527000
2021-03-16,16.18000030517578,16.209999084472656,15.869999885559082,15.920000076293945,15.196884155273438,14382600
2021-03-17,15.890000343322754,16.280000686645508,15.859999656677246,16.219999313354492,15.483257293701172,16787000
2021-03-18,16.139999389648438,16.25,15.6899995803833,15.760000228881836,15.04415225982666,13032000
2021-03-19,15.829999923706055,16.110000610351562,15.729999542236328,15.920000076293945,15.196884155273438,22907700
2021-03-22,15.9399995803833,15.970000267028809,15.75,15.779999732971191,15.063243865966797,13118600
2021-03-23,15.579999923706055,15.989999771118164,15.5,15.680000305175781,14.96778678894043,20958900
2021-03-24,15.800000190734863,16.350000381469727,15.800000190734863,16.190000534057617,15.454621315002441,17619700
2021-03-25,16.09000015258789,16.420000076293945,15.770000457763672,16.360000610351562,15.616900444030762,16449400
2021-03-26,16.520000457763672,16.809999465942383,16.389999389648438,16.799999237060547,16.03691291809082,15211900
2021-03-29,16.799999237060547,16.8700008392334,16.520000457763672,16.75,15.989184379577637,12293400
2021-03-30,16.579999923706055,16.75,16.520000457763672,16.6200008392334,15.86508846282959,14643600
2021-03-31,16.610000610351562,16.729999542236328,16.489999771118164,16.649999618530273,15.89372730255127,17557100
2021-04-01,16.65999984741211,16.84000015258789,16.489999771118164,16.84000015258789,16.075096130371094,13316800
2021-04-05,16.84000015258789,16.889999389648438,16.520000457763672,16.65999984741211,15.90327262878418,11057300
2021-04-06,16.709999084472656,16.84000015258789,16.6299991607666,16.700000762939453,15.941455841064453,11344200
2021-04-07,16.770000457763672,16.969999313354492,16.670000076293945,16.93000030517578,16.161008834838867,11090900
2021-04-08,16.75,16.829999923706055,16.6299991607666,16.829999923706055,16.065549850463867,11098400
2021-04-09,16.729999542236328,16.799999237060547,16.469999313354492,16.530000686645508,15.779178619384766,11681100
2021-04-12,16.600000381469727,16.670000076293945,16.40999984741211,16.5,15.750540733337402,12844400
2021-04-13,16.450000762939453,16.610000610351562,16.329999923706055,16.489999771118164,15.74099349975586,12560500
2021-04-14,16.579999923706055,16.799999237060547,16.520000457763672,16.649999618530273,15.89372730255127,12013600
2021-04-15,16.610000610351562,16.75,16.520000457763672,16.719999313354492,15.96054744720459,11580700
2021-04-16,16.799999237060547,16.81999969482422,16.469999313354492,16.540000915527344,15.78872299194336,11636500
2021-04-19,16.610000610351562,16.68000030517578,16.450000762939453,16.6200008392334,15.86508846282959,11098300
2021-04-20,16.6299991607666,16.649999618530273,16.34000015258789,16.549999237060547,15.79826831817627,12133600
2021-04-21,16.40999984741211,16.790000915527344,16.389999389648438,16.690000534057617,15.93190860748291,17281000
2021-04-22,16.690000534057617,16.84000015258789,16.299999237060547,16.360000610351562,15.616900444030762,26474300
2021-04-23,16.489999771118164,16.850000381469727,16.389999389648438,16.780000686645508,16.017822265625,15779500
2021-04-26,16.850000381469727,17.1299991607666,16.799999237060547,16.90999984741211,16.141916275024414,14780700
2021-04-27,16.989999771118164,17.15999984741211,16.90999984741211,17.0,16.227828979492188,17613200
2021-04-28,17.15999984741211,17.520000457763672,17.110000610351562,17.440000534057617,16.647842407226562,20631600
2021-04-29,17.31999969482422,17.479999542236328,17.110000610351562,17.290000915527344,16.76419448852539,18165900
2021-04-30,17.200000762939453,17.329999923706055,17.010000228881836,17.049999237060547,16.531492233276367,16368500
2021-05-03,17.200000762939453,17.350000381469727,17.0,17.260000228881836,16.735107421875,26985500
2021-05-04,17.360000610351562,17.3799991607666,17.100000381469727,17.170000076293945,16.647842407226562,14233100
2021-05-05,17.280000686645508,17.579999923706055,17.15999984741211,17.510000228881836,16.977502822875977,19493600
2021-05-06,17.600000381469727,17.65999984741211,17.299999237060547,17.649999618530273,17.11324691772461,11319500
2021-05-07,17.489999771118164,17.8799991607666,17.43000030517578,17.84000015258789,17.297468185424805,13366100
2021-05-10,18.020000457763672,18.420000076293945,17.989999771118164,18.25,17.694997787475586,20002200
2021-05-11,18.049999237060547,18.09000015258789,17.670000076293945,17.969999313354492,17.423513412475586,17357300
2021-05-12,18.079999923706055,18.479999542236328,18.010000228881836,18.100000381469727,17.549560546875,16403600
2021-05-13,17.84000015258789,18.219999313354492,17.770000457763672,18.020000457763672,17.471994400024414,13675200
2021-05-14,18.229999542236328,18.389999389648438,18.149999618530273,18.360000610351562,17.801654815673828,12254300
2021-05-17,18.34000015258789,18.809999465942383,18.309999465942383,18.799999237060547,18.228273391723633,13684900
2021-05-18,18.829999923706055,18.969999313354492,18.610000610351562,18.709999084472656,18.141008377075195,19923400
2021-05-19,18.40999984741211,18.549999237060547,18.149999618530273,18.469999313354492,17.908308029174805,13744300
2021-05-20,18.450000762939453,18.770000457763672,18.280000686645508,18.700000762939453,18.131315231323242,14489200
2021-05-21,18.799999237060547,18.8799991607666,18.649999618530273,18.719999313354492,18.150705337524414,11087700
2021-05-24,18.850000381469727,18.889999389648438,18.690000534057617,18.829999923706055,18.257360458374023,12514500
2021-05-25,18.81999969482422,18.850000381469727,18.479999542236328,18.540000915527344,17.976181030273438,10590800
2021-05-26,18.290000915527344,18.469999313354492,18.239999771118164,18.350000381469727,17.79195785522461,17266700
2021-05-27,18.40999984741211,18.56999969482422,18.239999771118164,18.260000228881836,17.704696655273438,37714400
2021-05-28,18.43000030517578,18.43000030517578,18.200000762939453,18.34000015258789,17.782262802124023,12715600
2021-06-01,18.56999969482422,18.610000610351562,18.420000076293945,18.510000228881836,17.947092056274414,15716200
2021-06-02,18.549999237060547,18.93000030517578,18.469999313354492,18.770000457763672,18.199186325073242,15132300
2021-06-03,18.709999084472656,18.90999984741211,18.59000015258789,18.770000457763672,18.199186325073242,10532100
2021-06-04,18.8799991607666,18.920000076293945,18.700000762939453,18.780000686645508,18.208881378173828,12810500
2021-06-07,18.799999237060547,18.979999542236328,18.739999771118164,18.770000457763672,18.199186325073242,10703500
2021-06-08,18.770000457763672,18.829999923706055,18.540000915527344,18.799999237060547,18.228273391723633,18974700
2021-06-09,18.8799991607666,18.950000762939453,18.729999542236328,18.829999923706055,18.257360458374023,18501200
2021-06-10,19.0,19.170000076293945,18.799999237060547,19.0,18.422191619873047,16620200
2021-06-11,19.049999237060547,19.290000915527344,18.989999771118164,19.139999389648438,18.557933807373047,17408900
2021-06-14,19.0,19.170000076293945,18.68000030517578,18.84000015258789,18.267057418823242,18476800
2021-06-15,18.93000030517578,19.09000015258789,18.790000915527344,19.030000686645508,18.451278686523438,14824900
2021-06-16,18.8799991607666,19.100000381469727,18.729999542236328,18.850000381469727,18.276752471923828,10967100
2021-06-17,18.959999084472656,18.969999313354492,18.1299991607666,18.309999465942383,17.753173828125,16109200
2021-06-18,18.09000015258789,18.18000030517578,17.649999618530273,17.65999984741211,17.122941970825195,25161700
2021-06-21,17.829999923706055,18.34000015258789,17.829999923706055,18.290000915527344,17.733783721923828,11436000
2021-06-22,18.25,18.260000228881836,18.09000015258789,18.200000762939453,17.646520614624023,6974300
2021-06-23,18.290000915527344,18.360000610351562,18.079999923706055,18.09000015258789,17.539865493774414,8214400
2021-06-24,18.15999984741211,18.260000228881836,18.06999969482422,18.239999771118164,17.685302734375,7711800
2021-06-25,18.239999771118164,18.299999237060547,18.15999984741211,18.290000915527344,17.733783721923828,7961200
2021-06-28,18.299999237060547,18.299999237060547,17.81999969482422,17.969999313354492,17.423513412475586,10957900
2021-06-29,17.989999771118164,18.110000610351562,17.84000015258789,17.850000381469727,17.30716323852539,13100100
2021-06-30,17.950000762939453,18.260000228881836,17.860000610351562,18.229999542236328,17.675607681274414,14468200
2021-07-01,18.3799991607666,18.520000457763672,18.25,18.43000030517578,17.869525909423828,8063100
2021-07-02,18.329999923706055,18.579999923706055,18.270000457763672,18.56999969482422,18.005268096923828,7288600
2021-07-06,18.549999237060547,18.579999923706055,18.149999618530273,18.440000534057617,17.879220962524414,12350800
2021-07-07,18.309999465942383,18.469999313354492,18.170000076293945,18.299999237060547,17.74347686767578,10867800
2021-07-08,18.06999969482422,18.360000610351562,17.979999542236328,18.170000076293945,17.617431640625,11700500
2021-07-09,18.399999618530273,18.68000030517578,18.260000228881836,18.670000076293945,18.10222816467285,11696000
2021-07-12,18.459999084472656,18.6200008392334,18.350000381469727,18.520000457763672,17.956787109375,9955700
2021-07-13,18.420000076293945,18.510000228881836,18.260000228881836,18.280000686645508,17.724088668823242,9139900
2021-07-14,18.329999923706055,18.389999389648438,17.860000610351562,17.93000030517578,17.38473129272461,10243100
2021-07-15,17.84000015258789,18.040000915527344,17.729999542236328,17.860000610351562,17.31686019897461,11060000
2021-07-16,18.0,18.020000457763672,17.56999969482422,17.639999389648438,17.103548049926758,12111000
2021-07-19,17.25,17.350000381469727,16.90999984741211,17.18000030517578,16.65753936767578,17470000
2021-07-20,17.31999969482422,17.56999969482422,17.15999984741211,17.469999313354492,16.938718795776367,16602600
2021-07-21,17.690000534057617,18.020000457763672,17.6200008392334,17.850000381469727,17.30716323852539,16840300
2021-07-22,17.709999084472656,17.75,17.309999465942383,17.469999313354492,16.938718795776367,18756000
2021-07-23,17.420000076293945,17.459999084472656,17.110000610351562,17.3700008392334,16.841760635375977,16848300
2021-07-26,17.420000076293945,17.8700008392334,17.420000076293945,17.829999923706055,17.287771224975586,11899000
2021-07-27,17.75,17.829999923706055,17.56999969482422,17.75,17.210205078125,12360300
2021-07-28,17.829999923706055,17.93000030517578,17.600000381469727,17.770000457763672,17.229597091674805,11901900
2021-07-29,17.940000534057617,17.989999771118164,17.790000915527344,17.899999618530273,17.355642318725586,13284900
2021-07-30,17.59000015258789,17.729999542236328,17.299999237060547,17.3799991607666,17.109533309936523,19731700
2021-08-02,17.450000762939453,17.719999313354492,17.260000228881836,17.31999969482422,17.050466537475586,16949300
2021-08-03,17.350000381469727,17.489999771118164,17.010000228881836,17.479999542236328,17.207977294921875,20190400
2021-08-04,17.209999084472656,17.440000534057617,17.079999923706055,17.139999389648438,16.873268127441406,17313600
2021-08-05,17.239999771118164,17.31999969482422,17.010000228881836,17.020000457763672,16.755136489868164,13288900
2021-08-06,17.139999389648438,17.209999084472656,17.020000457763672,17.1200008392334,16.853580474853516,13489400
2021-08-09,17.010000228881836,17.170000076293945,16.920000076293945,17.040000915527344,16.774826049804688,13577300
2021-08-10,17.100000381469727,17.260000228881836,17.049999237060547,17.190000534057617,16.9224910736084,12468600
2021-08-11,17.200000762939453,17.299999237060547,17.09000015258789,17.239999771118164,16.971712112426758,10081200
2021-08-12,17.25,17.3799991607666,17.110000610351562,17.299999237060547,17.030776977539062,7792800
2021-08-13,17.270000457763672,17.350000381469727,17.15999984741211,17.209999084472656,16.94217872619629,7482000
2021-08-16,17.1200008392334,17.200000762939453,16.969999313354492,17.0,16.73544692993164,12991500
2021-08-17,16.920000076293945,17.079999923706055,16.639999389648438,16.75,16.489337921142578,12805500
2021-08-18,16.68000030517578,16.729999542236328,16.25,16.290000915527344,16.036497116088867,13515800
2021-08-19,16.06999969482422,16.15999984741211,15.770000457763672,15.890000343322754,15.642721176147461,16711800
2021-08-20,15.779999732971191,16.100000381469727,15.770000457763672,15.9399995803833,15.69194221496582,13973000
2021-08-23,16.18000030517578,16.34000015258789,16.1299991607666,16.280000686645508,16.02665138244629,11824200
2021-08-24,16.3700008392334,16.530000686645508,16.290000915527344,16.479999542236328,16.223539352416992,12674100
2021-08-25,16.520000457763672,16.6200008392334,16.350000381469727,16.469999313354492,16.213693618774414,8345000
2021-08-26,16.360000610351562,16.420000076293945,16.139999389648438,16.139999389648438,15.888830184936523,9555300
2021-08-27,16.360000610351562,16.719999313354492,16.329999923706055,16.59000015258789,16.33182716369629,13132800
2021-08-30,16.610000610351562,16.610000610351562,16.34000015258789,16.34000015258789,16.085718154907227,7874200
2021-08-31,16.25,16.350000381469727,16.190000534057617,16.270000457763672,16.016807556152344,17968100
2021-09-01,16.280000686645508,16.3799991607666,16.139999389648438,16.15999984741211,15.90851879119873,10048300
2021-09-02,16.260000228881836,16.450000762939453,16.25,16.420000076293945,16.164472579956055,10146600
2021-09-03,16.3700008392334,16.469999313354492,16.239999771118164,16.34000015258789,16.085718154907227,6399200
2021-09-07,16.280000686645508,16.43000030517578,16.1299991607666,16.15999984741211,15.90851879119873,9808200
2021-09-08,16.209999084472656,16.3799991607666,16.079999923706055,16.09000015258789,15.839608192443848,9366300
2021-09-09,16.0,16.229999542236328,15.90999984741211,15.979999542236328,15.731319427490234,12913300
2021-09-10,16.149999618530273,16.170000076293945,15.890000343322754,15.970000267028809,15.721476554870605,9011900
2021-09-13,16.09000015258789,16.309999465942383,16.040000915527344,16.139999389648438,15.888830184936523,14852300
2021-09-14,16.209999084472656,16.25,15.920000076293945,16.010000228881836,15.76085376739502,11516500
2021-09-15,16.110000610351562,16.479999542236328,16.09000015258789,16.3799991607666,16.12509536743164,24200900
2021-09-16,16.389999389648438,16.440000534057617,16.110000610351562,16.15999984741211,15.90851879119873,12935100
2021-09-17,16.1299991607666,16.309999465942383,15.90999984741211,15.960000038146973,15.711631774902344,28647700
2021-09-20,15.65999984741211,15.819999694824219,15.470000267028809,15.680000305175781,15.435989379882812,16208400
2021-09-21,15.850000381469727,15.949999809265137,15.649999618530273,15.779999732971191,15.534432411193848,12209800
2021-09-22,15.960000038146973,16.290000915527344,15.960000038146973,16.1299991607666,15.878985404968262,13006300
2021-09-23,16.200000762939453,16.59000015258789,16.149999618530273,16.489999771118164,16.233383178710938,13033400
2021-09-24,16.469999313354492,16.639999389648438,16.450000762939453,16.530000686645508,16.272762298583984,9884000
2021-09-27,16.799999237060547,17.1299991607666,16.75,16.979999542236328,16.715757369995117,15651000
2021-09-28,17.1200008392334,17.209999084472656,16.81999969482422,16.889999389648438,16.627159118652344,16098400
2021-09-29,16.979999542236328,17.06999969482422,16.829999923706055,16.920000076293945,16.656692504882812,11102700
2021-09-30,16.989999771118164,17.0,16.719999313354492,16.729999542236328,16.469648361206055,16132100
2021-10-01,16.770000457763672,16.969999313354492,16.68000030517578,16.90999984741211,16.646846771240234,12603100
2021-10-04,17.040000915527344,17.25,16.860000610351562,16.940000534057617,16.676382064819336,28345800
2021-10-05,17.1200008392334,17.139999389648438,16.770000457763672,16.920000076293945,16.656692504882812,22492000
2021-10-06,16.780000686645508,16.90999984741211,16.520000457763672,16.739999771118164,16.4794921875,17447500
2021-10-07,16.799999237060547,17.049999237060547,16.770000457763672,16.940000534057617,16.676382064819336,14639500
2021-10-08,17.079999923706055,17.530000686645508,17.079999923706055,17.469999313354492,17.198131561279297,12991600
2021-10-11,17.760000228881836,18.0,17.6299991607666,17.739999771118164,17.463930130004883,17229500
2021-10-12,17.700000762939453,18.059999465942383,17.649999618530273,17.940000534057617,17.66082000732422,17350900
2021-10-13,17.780000686645508,18.059999465942383,17.56999969482422,17.969999313354492,17.690351486206055,16035500
2021-10-14,18.3700008392334,18.40999984741211,18.15999984741211,18.3799991607666,18.093971252441406,17889600
2021-10-15,18.440000534057617,18.610000610351562,18.389999389648438,18.459999084472656,18.172725677490234,12251100
2021-10-18,18.559999465942383,18.760000228881836,18.350000381469727,18.469999313354492,18.18256950378418,15540100
2021-10-19,18.559999465942383,18.610000610351562,18.34000015258789,18.450000762939453,18.162883758544922,10023700
2021-10-20,18.360000610351562,18.68000030517578,18.270000457763672,18.649999618530273,18.359769821166992,12329300
2021-10-21,18.270000457763672,18.350000381469727,17.309999465942383,17.530000686645508,17.257200241088867,38532600
2021-10-22,17.59000015258789,17.700000762939453,17.389999389648438,17.670000076293945,17.395021438598633,16390100
2021-10-25,17.809999465942383,17.8799991607666,17.700000762939453,17.850000381469727,17.572219848632812,13196900
2021-10-26,17.950000762939453,17.979999542236328,17.600000381469727,17.6200008392334,17.345800399780273,12678000
2021-10-27,17.549999237060547,17.6200008392334,17.229999542236328,17.299999237060547,17.030776977539062,14482500
2021-10-28,17.25,17.389999389648438,17.200000762939453,17.350000381469727,17.079999923706055,10013000
2021-10-29,17.049999237060547,17.139999389648438,16.729999542236328,16.75,16.75,16240200
2021-11-01,16.850000381469727,17.100000381469727,16.709999084472656,17.049999237060547,17.049999237060547,14605300
2021-11-02,17.0,17.079999923706055,16.799999237060547,16.959999084472656,16.959999084472656,12928200
2021-11-03,16.809999465942383,16.969999313354492,16.780000686645508,16.850000381469727,16.850000381469727,10905200
2021-11-04,17.0,17.010000228881836,16.559999465942383,16.75,16.75,9417900
2021-11-05,16.959999084472656,17.0,16.790000915527344,16.950000762939453,16.950000762939453,10516000
2021-11-08,17.049999237060547,17.06999969482422,16.780000686645508,16.84000015258789,16.84000015258789,10733700
2021-11-09,16.850000381469727,16.889999389648438,16.6200008392334,16.81999969482422,16.81999969482422,11564500
2021-11-10,16.84000015258789,16.979999542236328,16.610000610351562,16.700000762939453,16.700000762939453,13330600
2021-11-11,16.739999771118164,16.809999465942383,16.649999618530273,16.790000915527344,16.790000915527344,10591900
2021-11-12,16.719999313354492,16.790000915527344,16.6200008392334,16.68000030517578,16.68000030517578,8977500
2021-11-15,16.729999542236328,17.0,16.6299991607666,16.860000610351562,16.860000610351562,11563200
2021-11-16,16.860000610351562,16.93000030517578,16.600000381469727,16.65999984741211,16.65999984741211,11106200
2021-11-17,16.600000381469727,16.770000457763672,16.450000762939453,16.510000228881836,16.510000228881836,11004000
2021-11-18,16.479999542236328,16.579999923706055,16.239999771118164,16.280000686645508,16.280000686645508,13240000
2021-11-19,16.09000015258789,16.290000915527344,16.020000457763672,16.15999984741211,16.15999984741211,16180600
2021-11-22,16.09000015258789,16.360000610351562,16.079999923706055,16.110000610351562,16.110000610351562,12851700
2021-11-23,16.25,16.43000030517578,16.200000762939453,16.329999923706055,16.329999923706055,11974700
2021-11-24,16.290000915527344,16.59000015258789,16.290000915527344,16.520000457763672,16.520000457763672,11084300
2021-11-26,16.0,16.360000610351562,15.890000343322754,16.260000228881836,16.260000228881836,13436000
2021-11-29,16.420000076293945,16.469999313354492,16.0,16.010000228881836,16.010000228881836,19727400
2021-11-30,15.800000190734863,15.850000381469727,15.449999809265137,15.460000038146973,15.460000038146973,49730600
2021-12-01,15.789999961853027,16.09000015258789,15.260000228881836,15.270000457763672,15.270000457763672,21178700
2021-12-02,15.359999656677246,15.779999732971191,15.289999961853027,15.729999542236328,15.729999542236328,18447700
2021-12-03,15.869999885559082,15.869999885559082,15.479999542236328,15.59000015258789,15.59000015258789,15877500