Volt/voltron/data/KR.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,35.0,35.369998931884766,34.560001373291016,34.709999084472656,33.650108337402344,5034400
2020-07-27,34.70000076293945,34.939998626708984,34.29999923706055,34.7599983215332,33.69858169555664,5249500
2020-07-28,34.880001068115234,35.41999816894531,34.81999969482422,35.22999954223633,34.154232025146484,5719100
2020-07-29,35.130001068115234,35.16999816894531,34.720001220703125,35.11000061035156,34.03789520263672,5557300
2020-07-30,34.86000061035156,34.93000030517578,34.34000015258789,34.40999984741211,33.359275817871094,5757400
2020-07-31,34.47999954223633,34.79999923706055,34.380001068115234,34.790000915527344,33.7276725769043,7294500
2020-08-03,34.900001525878906,35.16999816894531,34.470001220703125,35.099998474121094,34.028202056884766,5694800
2020-08-04,35.2400016784668,35.470001220703125,34.939998626708984,35.38999938964844,34.30934524536133,5352700
2020-08-05,35.15999984741211,35.349998474121094,34.900001525878906,35.09000015258789,34.01850128173828,7168300
2020-08-06,35.20000076293945,35.45000076293945,34.97999954223633,35.029998779296875,33.96033477783203,4582400
2020-08-07,35.0,35.279998779296875,34.970001220703125,35.2400016784668,34.16392517089844,4449900
2020-08-10,35.279998779296875,35.36000061035156,34.959999084472656,35.029998779296875,33.96033477783203,4850500
2020-08-11,34.939998626708984,34.970001220703125,34.150001525878906,34.2599983215332,33.21384811401367,7306400
2020-08-12,34.380001068115234,34.790000915527344,34.220001220703125,34.61000061035156,33.55316925048828,5189900
2020-08-13,34.52000045776367,34.7400016784668,34.220001220703125,34.59000015258789,33.70909118652344,6207000
2020-08-14,34.61000061035156,36.029998779296875,34.540000915527344,35.38999938964844,34.48871612548828,10493600
2020-08-17,35.70000076293945,36.189998626708984,35.31999969482422,36.0,35.08318328857422,6611100
2020-08-18,35.95000076293945,36.689998626708984,35.70000076293945,36.2400016784668,35.317073822021484,7774200
2020-08-19,36.33000183105469,36.88999938964844,36.119998931884766,36.220001220703125,35.297576904296875,5053000
2020-08-20,36.18000030517578,36.400001525878906,35.779998779296875,35.91999816894531,35.00521469116211,4265100
2020-08-21,35.91999816894531,36.2400016784668,35.720001220703125,35.90999984741211,34.9954719543457,4945700
2020-08-24,36.0099983215332,36.09000015258789,35.66999816894531,36.060001373291016,35.14165496826172,4576700
2020-08-25,36.09000015258789,36.15999984741211,35.7400016784668,36.08000183105469,35.1611442565918,3941700
2020-08-26,35.97999954223633,36.43000030517578,35.650001525878906,36.369998931884766,35.443756103515625,4732600
2020-08-27,36.41999816894531,36.709999084472656,36.150001525878906,36.15999984741211,35.239105224609375,6213500
2020-08-28,36.209999084472656,36.209999084472656,35.0,35.29999923706055,34.401004791259766,7028200
2020-08-31,35.34000015258789,35.689998626708984,35.099998474121094,35.68000030517578,34.77132797241211,8123200
2020-09-01,35.5,35.68000030517578,34.91999816894531,35.400001525878906,34.49846267700195,8454100
2020-09-02,35.45000076293945,36.619998931884766,35.45000076293945,36.599998474121094,35.66790008544922,10797800
2020-09-03,36.310001373291016,37.220001220703125,35.790000915527344,36.11000061035156,35.19037628173828,9319000
2020-09-04,36.029998779296875,36.20000076293945,34.939998626708984,35.470001220703125,34.56667709350586,7584400
2020-09-08,35.63999938964844,35.7400016784668,34.599998474121094,34.619998931884766,33.73832321166992,9244500
2020-09-09,34.849998474121094,35.4900016784668,34.720001220703125,35.18000030517578,34.28406524658203,10371700
2020-09-10,35.20000076293945,35.380001068115234,34.689998626708984,34.7400016784668,33.85527038574219,11600300
2020-09-11,35.0,35.119998931884766,33.79999923706055,34.369998931884766,33.49469757080078,21628400
2020-09-14,33.68000030517578,33.84000015258789,32.7599983215332,32.84000015258789,32.00365447998047,16737600
2020-09-15,32.810001373291016,33.220001220703125,32.439998626708984,32.720001220703125,31.8867130279541,12842500
2020-09-16,32.7400016784668,32.97999954223633,31.899999618530273,32.02000045776367,31.204540252685547,21914100
2020-09-17,32.06999969482422,32.939998626708984,32.0,32.5099983215332,31.68206024169922,10615800
2020-09-18,32.470001220703125,33.400001525878906,32.40999984741211,33.209999084472656,32.36423110961914,18410000
2020-09-21,32.91999816894531,33.5,32.84000015258789,33.459999084472656,32.60786819458008,8611300
2020-09-22,33.400001525878906,33.959999084472656,33.310001373291016,33.7400016784668,32.8807373046875,6711300
2020-09-23,33.84000015258789,34.08000183105469,33.18000030517578,33.279998779296875,32.43244552612305,6180100
2020-09-24,33.220001220703125,33.66999816894531,32.849998474121094,33.43000030517578,32.57863235473633,5840900
2020-09-25,33.540000915527344,33.779998779296875,33.119998931884766,33.529998779296875,32.676082611083984,5060900
2020-09-28,33.5,33.72999954223633,33.33000183105469,33.70000076293945,32.84175109863281,5062400
2020-09-29,33.43000030517578,33.97999954223633,33.290000915527344,33.77000045776367,32.909976959228516,6598200
2020-09-30,33.70000076293945,34.529998779296875,33.45000076293945,33.90999984741211,33.04640579223633,12820400
2020-10-01,33.95000076293945,34.22999954223633,33.52000045776367,34.02000045776367,33.153602600097656,8658300
2020-10-02,33.75,34.34000015258789,33.70000076293945,34.06999969482422,33.202335357666016,5702700
2020-10-05,34.099998474121094,34.56999969482422,34.099998474121094,34.529998779296875,33.65061569213867,5274700
2020-10-06,34.61000061035156,34.970001220703125,33.84000015258789,33.95000076293945,33.08538818359375,7658300
2020-10-07,34.060001373291016,34.43000030517578,34.0,34.029998779296875,33.163352966308594,6114500
2020-10-08,34.220001220703125,34.689998626708984,34.150001525878906,34.290000915527344,33.41672897338867,4451700
2020-10-09,34.5,34.7599983215332,34.369998931884766,34.45000076293945,33.572654724121094,6388500
2020-10-12,34.56999969482422,34.95000076293945,34.4900016784668,34.630001068115234,33.748069763183594,5526700
2020-10-13,34.5,34.88999938964844,34.47999954223633,34.79999923706055,33.91373825073242,4785000
2020-10-14,34.41999816894531,34.63999938964844,33.15999984741211,33.84000015258789,32.97819137573242,12084500
2020-10-15,33.65999984741211,34.06999969482422,33.63999938964844,33.97999954223633,33.1146240234375,5598200
2020-10-16,34.09000015258789,34.33000183105469,33.95000076293945,34.06999969482422,33.202335357666016,4953500
2020-10-19,34.06999969482422,34.349998474121094,33.720001220703125,33.880001068115234,33.01716995239258,6491300
2020-10-20,34.040000915527344,34.040000915527344,33.290000915527344,33.33000183105469,32.481178283691406,6887300
2020-10-21,33.310001373291016,33.599998474121094,33.25,33.33000183105469,32.481178283691406,4694200
2020-10-22,33.04999923706055,33.189998626708984,32.06999969482422,32.63999938964844,31.808748245239258,9890200
2020-10-23,32.400001525878906,32.83000183105469,32.310001373291016,32.7599983215332,31.925695419311523,6179100
2020-10-26,32.70000076293945,33.15999984741211,32.66999816894531,33.15999984741211,32.31550598144531,7771000
2020-10-27,32.65999984741211,33.11000061035156,32.279998779296875,32.34000015258789,31.51639175415039,8724400
2020-10-28,32.20000076293945,32.75,32.029998779296875,32.15999984741211,31.340972900390625,11676500
2020-10-29,32.06999969482422,32.599998474121094,31.6200008392334,32.2599983215332,31.438426971435547,7313700
2020-10-30,32.150001525878906,32.529998779296875,32.060001373291016,32.209999084472656,31.389699935913086,8447800
2020-11-02,32.4900016784668,32.529998779296875,31.739999771118164,32.060001373291016,31.24352264404297,7478500
2020-11-03,32.08000183105469,32.84000015258789,32.08000183105469,32.7400016784668,31.906200408935547,6431900
2020-11-04,32.630001068115234,32.7400016784668,32.029998779296875,32.09000015258789,31.272754669189453,9293000
2020-11-05,32.279998779296875,32.869998931884766,32.060001373291016,32.720001220703125,31.8867130279541,7239900
2020-11-06,32.77000045776367,33.349998474121094,32.689998626708984,33.16999816894531,32.32525634765625,7473800
2020-11-09,31.979999542236328,32.06999969482422,30.469999313354492,31.010000228881836,30.220258712768555,20654500
2020-11-10,31.0,31.959999084472656,30.920000076293945,31.920000076293945,31.107086181640625,10234400
2020-11-11,32.0,32.47999954223633,31.68000030517578,32.09000015258789,31.272754669189453,9264800
2020-11-12,32.220001220703125,32.220001220703125,31.56999969482422,32.029998779296875,31.39035987854004,9012200
2020-11-13,32.029998779296875,32.209999084472656,31.81999969482422,32.13999938964844,31.49816131591797,6621000
2020-11-16,31.940000534057617,32.65999984741211,31.610000610351562,32.29999923706055,31.654966354370117,10473800
2020-11-17,32.13999938964844,32.27000045776367,31.540000915527344,31.899999618530273,31.262954711914062,11181700
2020-11-18,32.099998474121094,32.470001220703125,31.969999313354492,32.040000915527344,31.400161743164062,7229200
2020-11-19,32.189998626708984,32.959999084472656,32.189998626708984,32.7599983215332,32.105777740478516,9113100
2020-11-20,32.77000045776367,33.060001373291016,32.349998474121094,32.439998626708984,31.792173385620117,7789300
2020-11-23,32.310001373291016,33.2400016784668,32.279998779296875,33.029998779296875,32.370391845703125,12656100
2020-11-24,33.18000030517578,33.279998779296875,32.650001525878906,32.689998626708984,32.03717803955078,11293200
2020-11-25,32.58000183105469,32.689998626708984,32.150001525878906,32.31999969482422,31.6745662689209,8671800
2020-11-27,32.5099983215332,32.79999923706055,32.38999938964844,32.43000030517578,31.782371520996094,5265800
2020-11-30,32.70000076293945,33.16999816894531,32.540000915527344,33.0,32.34098815917969,34108800
2020-12-01,32.81999969482422,33.349998474121094,32.65999984741211,33.0099983215332,32.35078430175781,10814800
2020-12-02,32.900001525878906,33.119998931884766,32.06999969482422,32.290000915527344,31.645166397094727,18396400
2020-12-03,30.889999389648438,31.200000762939453,30.350000381469727,30.8799991607666,30.263324737548828,33237100
2020-12-04,30.81999969482422,30.90999984741211,30.43000030517578,30.579999923706055,29.969318389892578,18170100
2020-12-07,30.59000015258789,31.190000534057617,30.520000457763672,30.950000762939453,30.331928253173828,18498200
2020-12-08,30.889999389648438,31.309999465942383,30.8799991607666,31.299999237060547,30.674936294555664,12405600
2020-12-09,31.34000015258789,31.56999969482422,31.0,31.209999084472656,30.58673667907715,12967000
2020-12-10,31.149999618530273,31.31999969482422,30.950000762939453,31.209999084472656,30.58673667907715,9034800
2020-12-11,31.25,31.540000915527344,31.139999389648438,31.34000015258789,30.714139938354492,10604000
2020-12-14,31.31999969482422,31.59000015258789,31.25,31.299999237060547,30.674936294555664,10292800
2020-12-15,31.3799991607666,31.420000076293945,31.100000381469727,31.190000534057617,30.567136764526367,9040400
2020-12-16,31.170000076293945,31.31999969482422,30.81999969482422,30.969999313354492,30.35152816772461,12657900
2020-12-17,31.020000457763672,31.09000015258789,30.84000015258789,31.0,30.380929946899414,11127000
2020-12-18,30.959999084472656,31.079999923706055,30.709999084472656,30.8700008392334,30.253524780273438,13345400
2020-12-21,30.649999618530273,30.799999237060547,30.350000381469727,30.799999237060547,30.184921264648438,12270000
2020-12-22,30.75,30.93000030517578,30.639999389648438,30.889999389648438,30.27312469482422,13974400
2020-12-23,30.8799991607666,31.600000381469727,30.8799991607666,31.389999389648438,30.763139724731445,9509500
2020-12-24,31.290000915527344,31.6200008392334,31.260000228881836,31.530000686645508,30.90034294128418,2919000
2020-12-28,31.600000381469727,31.68000030517578,31.260000228881836,31.389999389648438,30.763139724731445,7026300
2020-12-29,31.329999923706055,31.6299991607666,31.309999465942383,31.459999084472656,30.831743240356445,6465100
2020-12-30,31.530000686645508,31.760000228881836,31.5,31.549999237060547,30.919944763183594,6713300
2020-12-31,31.59000015258789,31.829999923706055,31.389999389648438,31.760000228881836,31.125751495361328,7089100
2021-01-04,31.770000457763672,32.2599983215332,31.709999084472656,32.130001068115234,31.488365173339844,11297100
2021-01-05,32.0099983215332,32.279998779296875,31.729999542236328,31.899999618530273,31.262954711914062,9001500
2021-01-06,32.040000915527344,32.70000076293945,32.0,32.209999084472656,31.56676483154297,11872200
2021-01-07,31.75,32.40999984741211,31.700000762939453,31.81999969482422,31.184553146362305,9479300
2021-01-08,31.8700008392334,31.920000076293945,31.43000030517578,31.6299991607666,30.998348236083984,9175400
2021-01-11,31.59000015258789,32.029998779296875,31.59000015258789,31.760000228881836,31.125751495361328,8842200
2021-01-12,32.02000045776367,32.349998474121094,31.5,31.520000457763672,30.890544891357422,10568400
2021-01-13,31.579999923706055,32.119998931884766,31.440000534057617,31.989999771118164,31.351160049438477,8671800
2021-01-14,32.06999969482422,33.439998626708984,31.920000076293945,33.13999938964844,32.47819519042969,20648100
2021-01-15,33.150001525878906,34.220001220703125,32.86000061035156,33.70000076293945,33.027008056640625,14722600
2021-01-19,33.70000076293945,33.72999954223633,33.04999923706055,33.619998931884766,32.948604583740234,9645300
2021-01-20,32.939998626708984,33.16999816894531,32.529998779296875,33.06999969482422,32.40958786010742,10878500
2021-01-21,33.0099983215332,33.45000076293945,32.88999938964844,33.209999084472656,32.54679489135742,8579900
2021-01-22,33.38999938964844,33.720001220703125,32.77000045776367,33.560001373291016,32.889808654785156,9458200
2021-01-25,33.5,37.029998779296875,33.349998474121094,34.56999969482422,33.879638671875,32565400
2021-01-26,34.5099983215332,37.16999816894531,34.41999816894531,37.06999969482422,36.329708099365234,24965000
2021-01-27,37.06999969482422,42.9900016784668,37.02000045776367,38.75,37.976158142089844,40043200
2021-01-28,37.68000030517578,39.43000030517578,34.7599983215332,35.380001068115234,34.673458099365234,28535200
2021-01-29,35.65999984741211,36.58000183105469,34.45000076293945,34.5,33.811031341552734,17188900
2021-02-01,34.5099983215332,34.939998626708984,33.279998779296875,33.70000076293945,33.027008056640625,13036700
2021-02-02,33.59000015258789,33.599998474121094,32.84000015258789,33.099998474121094,32.43899154663086,11133600
2021-02-03,33.36000061035156,33.9900016784668,32.86000061035156,33.959999084472656,33.28181457519531,10162700
2021-02-04,33.959999084472656,34.16999816894531,33.40999984741211,33.45000076293945,32.782005310058594,8426200
2021-02-05,33.34000015258789,33.7599983215332,33.09000015258789,33.150001525878906,32.48799514770508,8367600
2021-02-08,33.220001220703125,33.630001068115234,33.099998474121094,33.279998779296875,32.615394592285156,8826500
2021-02-09,33.33000183105469,33.79999923706055,33.29999923706055,33.59000015258789,32.91920852661133,10256100
2021-02-10,33.790000915527344,33.97999954223633,33.41999816894531,33.61000061035156,32.938804626464844,7172600
2021-02-11,33.4900016784668,33.65999984741211,33.34000015258789,33.400001525878906,32.90925216674805,6119900
2021-02-12,33.4900016784668,34.0099983215332,33.33000183105469,33.95000076293945,33.45116424560547,7025100
2021-02-16,34.040000915527344,34.18000030517578,33.5099983215332,33.65999984741211,33.16542434692383,8262800
2021-02-17,33.880001068115234,34.400001525878906,33.54999923706055,34.369998931884766,33.864994049072266,7076700
2021-02-18,33.79999923706055,34.2599983215332,33.5,33.84000015258789,33.3427848815918,7997200
2021-02-19,33.90999984741211,34.38999938964844,33.88999938964844,34.02000045776367,33.520137786865234,7545300
2021-02-22,34.04999923706055,34.20000076293945,33.130001068115234,33.59000015258789,33.096458435058594,7199200
2021-02-23,32.630001068115234,33.279998779296875,32.29999923706055,33.029998779296875,32.54468536376953,9732300
2021-02-24,33.380001068115234,33.56999969482422,32.59000015258789,32.75,32.268798828125,6993900
2021-02-25,32.95000076293945,33.380001068115234,32.369998931884766,32.40999984741211,31.933794021606445,8040200
2021-02-26,32.56999969482422,32.83000183105469,32.16999816894531,32.209999084472656,31.736732482910156,8254500
2021-03-01,32.06999969482422,33.130001068115234,32.0,32.88999938964844,32.40673828125,9789000
2021-03-02,32.689998626708984,33.2599983215332,32.29999923706055,32.560001373291016,32.08159255981445,11486900
2021-03-03,32.5099983215332,33.33000183105469,32.189998626708984,33.25,32.761451721191406,11354300
2021-03-04,34.0,34.63999938964844,33.13999938964844,34.09000015258789,33.589111328125,16866700
2021-03-05,34.400001525878906,35.33000183105469,34.130001068115234,34.439998626708984,33.933963775634766,16962100
2021-03-08,34.63999938964844,35.25,34.5099983215332,34.7400016784668,34.22956466674805,11357700
2021-03-09,34.75,35.16999816894531,34.41999816894531,34.459999084472656,33.953670501708984,9017100
2021-03-10,34.470001220703125,35.5099983215332,34.209999084472656,35.2400016784668,34.72221374511719,9629800
2021-03-11,35.279998779296875,35.5,34.83000183105469,34.939998626708984,34.42662048339844,9215000
2021-03-12,34.95000076293945,35.599998474121094,34.93000030517578,35.459999084472656,34.9389762878418,10914000
2021-03-15,35.4900016784668,36.20000076293945,35.369998931884766,35.869998931884766,35.342952728271484,11781900
2021-03-16,35.63999938964844,35.959999084472656,35.59000015258789,35.81999969482422,35.2936897277832,7327000
2021-03-17,35.810001373291016,35.88999938964844,35.04999923706055,35.279998779296875,34.76162338256836,9266500
2021-03-18,34.75,35.220001220703125,34.52000045776367,34.689998626708984,34.18029022216797,9321200
2021-03-19,34.88999938964844,35.58000183105469,34.849998474121094,35.400001525878906,34.87986373901367,12271000
2021-03-22,35.349998474121094,36.209999084472656,35.20000076293945,36.189998626708984,35.65824890136719,8064200
2021-03-23,36.02000045776367,37.04999923706055,35.7599983215332,36.63999938964844,36.10163879394531,10462000
2021-03-24,36.529998779296875,36.709999084472656,35.630001068115234,35.709999084472656,35.185302734375,11097900
2021-03-25,35.86000061035156,36.56999969482422,35.7400016784668,36.4900016784668,35.9538459777832,7091200
2021-03-26,36.75,37.38999938964844,36.439998626708984,37.22999954223633,36.68297576904297,9376300
2021-03-29,37.22999954223633,38.130001068115234,37.22999954223633,37.95000076293945,37.392391204833984,9505500
2021-03-30,37.849998474121094,38.310001373291016,37.709999084472656,38.08000183105469,37.520484924316406,10591400
2021-03-31,37.97999954223633,38.02000045776367,35.970001220703125,35.9900016784668,35.4611930847168,18974100
2021-04-01,35.959999084472656,36.349998474121094,35.540000915527344,35.95000076293945,35.42177963256836,11932700
2021-04-05,36.119998931884766,36.970001220703125,36.0,36.72999954223633,36.1903190612793,9525500
2021-04-06,36.63999938964844,37.150001525878906,36.45000076293945,36.88999938964844,36.34796905517578,12831100
2021-04-07,36.84000015258789,37.439998626708984,36.84000015258789,37.150001525878906,36.60415267944336,11805600
2021-04-08,37.189998626708984,37.380001068115234,36.95000076293945,37.22999954223633,36.68297576904297,9538800
2021-04-09,37.36000061035156,37.95000076293945,37.29999923706055,37.779998779296875,37.22488784790039,7618700
2021-04-12,37.95000076293945,38.16999816894531,37.58000183105469,37.970001220703125,37.41210174560547,7381600
2021-04-13,38.08000183105469,38.36000061035156,37.4900016784668,37.58000183105469,37.02783203125,10907700
2021-04-14,37.65999984741211,37.689998626708984,36.81999969482422,37.2400016784668,36.69282913208008,6639700
2021-04-15,37.38999938964844,37.619998931884766,36.970001220703125,37.189998626708984,36.64356231689453,6425100
2021-04-16,37.38999938964844,37.38999938964844,37.09000015258789,37.11000061035156,36.56473922729492,6792500
2021-04-19,37.119998931884766,37.68000030517578,36.91999816894531,37.43000030517578,36.880035400390625,6592800
2021-04-20,37.54999923706055,38.310001373291016,37.43000030517578,37.7599983215332,37.2051887512207,7519800
2021-04-21,37.83000183105469,38.38999938964844,37.779998779296875,37.90999984741211,37.35297775268555,5509400
2021-04-22,37.90999984741211,38.0099983215332,37.369998931884766,37.43000030517578,36.880035400390625,6622800
2021-04-23,37.33000183105469,37.45000076293945,36.83000183105469,37.349998474121094,36.80120849609375,5832400
2021-04-26,37.400001525878906,37.400001525878906,36.130001068115234,36.540000915527344,36.00311279296875,9005600
2021-04-27,36.56999969482422,36.9900016784668,36.5099983215332,36.77000045776367,36.229732513427734,6323000
2021-04-28,36.880001068115234,37.04999923706055,36.630001068115234,36.650001525878906,36.11149597167969,5617200
2021-04-29,36.70000076293945,37.16999816894531,36.68000030517578,37.060001373291016,36.515472412109375,5355700
2021-04-30,37.150001525878906,37.220001220703125,36.47999954223633,36.540000915527344,36.00311279296875,9032400
2021-05-03,36.619998931884766,37.58000183105469,36.599998474121094,37.380001068115234,36.83076858520508,6919500
2021-05-04,36.29999923706055,36.790000915527344,35.599998474121094,35.88999938964844,35.36266326904297,10632400
2021-05-05,35.939998626708984,36.529998779296875,35.790000915527344,36.470001220703125,35.93414306640625,7251000
2021-05-06,36.619998931884766,38.09000015258789,36.470001220703125,37.689998626708984,37.13621520996094,10428400
2021-05-07,37.540000915527344,37.880001068115234,37.290000915527344,37.72999954223633,37.175628662109375,8049900
2021-05-10,37.86000061035156,39.06999969482422,37.83000183105469,38.86000061035156,38.289024353027344,9773100
2021-05-11,38.79999923706055,39.2599983215332,38.22999954223633,38.41999816894531,37.85548782348633,14766600
2021-05-12,38.36000061035156,38.400001525878906,36.59000015258789,36.630001068115234,36.09178924560547,9749200
2021-05-13,36.45000076293945,37.20000076293945,36.40999984741211,36.810001373291016,36.4482536315918,6646200
2021-05-14,36.91999816894531,37.470001220703125,36.810001373291016,37.20000076293945,36.83441925048828,6692600
2021-05-17,37.36000061035156,38.13999938964844,37.27000045776367,37.38999938964844,37.02254867553711,5950200
2021-05-18,37.52000045776367,37.83000183105469,36.880001068115234,37.20000076293945,36.83441925048828,8218300
2021-05-19,36.91999816894531,37.06999969482422,36.209999084472656,36.400001525878906,36.04228210449219,7416500
2021-05-20,36.29999923706055,36.5,35.90999984741211,36.36000061035156,36.0026741027832,4508600
2021-05-21,36.279998779296875,36.869998931884766,36.25,36.59000015258789,36.230411529541016,8621500
2021-05-24,36.619998931884766,37.16999816894531,36.459999084472656,36.599998474121094,36.24031066894531,5077100
2021-05-25,36.599998474121094,36.70000076293945,36.33000183105469,36.459999084472656,36.10169219970703,4040500
2021-05-26,36.209999084472656,36.59000015258789,36.20000076293945,36.38999938964844,36.032379150390625,4949700
2021-05-27,36.63999938964844,37.09000015258789,36.16999816894531,36.290000915527344,35.9333610534668,16336400
2021-05-28,36.5099983215332,37.2400016784668,36.45000076293945,36.97999954223633,36.6165771484375,11356600
2021-06-01,37.29999923706055,37.439998626708984,37.09000015258789,37.279998779296875,36.913631439208984,7065400
2021-06-02,37.279998779296875,37.959999084472656,37.0099983215332,37.95000076293945,37.57704544067383,7705700
2021-06-03,37.939998626708984,38.56999969482422,37.900001525878906,38.4900016784668,38.11174392700195,7938700
2021-06-04,38.47999954223633,38.77000045776367,38.04999923706055,38.61000061035156,38.23056411743164,7792100
2021-06-07,38.70000076293945,39.04999923706055,38.560001373291016,38.970001220703125,38.5870246887207,5715900
2021-06-08,39.0,39.560001373291016,38.84000015258789,38.88999938964844,38.507808685302734,6624700
2021-06-09,38.79999923706055,38.79999923706055,38.209999084472656,38.279998779296875,37.90380096435547,6905500
2021-06-10,38.47999954223633,39.20000076293945,38.2400016784668,38.790000915527344,38.408790588378906,6373600
2021-06-11,38.849998474121094,38.939998626708984,38.45000076293945,38.709999084472656,38.32957458496094,5034800
2021-06-14,38.869998931884766,38.869998931884766,38.040000915527344,38.400001525878906,38.02262496948242,5843400
2021-06-15,38.400001525878906,38.400001525878906,37.59000015258789,37.869998931884766,37.49782943725586,10660000
2021-06-16,37.7400016784668,37.97999954223633,37.41999816894531,37.54999923706055,37.18097686767578,11134300
2021-06-17,37.56999969482422,39.619998931884766,36.77000045776367,39.18000030517578,38.794960021972656,22228400
2021-06-18,39.04999923706055,39.20000076293945,38.18000030517578,38.75,38.36918258666992,16210800
2021-06-21,38.9900016784668,39.7599983215332,38.529998779296875,39.58000183105469,39.1910285949707,10839400
2021-06-22,39.40999984741211,40.08000183105469,39.25,39.83000183105469,39.438575744628906,9580600
2021-06-23,39.810001373291016,39.83000183105469,39.18000030517578,39.189998626708984,38.80485916137695,5770500
2021-06-24,39.15999984741211,39.45000076293945,38.900001525878906,39.150001525878906,38.765254974365234,5050900
2021-06-25,39.150001525878906,39.43000030517578,39.04999923706055,39.209999084472656,38.82466125488281,5930000
2021-06-28,39.06999969482422,39.41999816894531,38.939998626708984,39.36000061035156,38.97319030761719,5939600
2021-06-29,39.349998474121094,39.720001220703125,38.779998779296875,38.849998474121094,38.46820068359375,5575700
2021-06-30,38.90999984741211,39.04999923706055,38.16999816894531,38.310001373291016,37.933509826660156,9055800
2021-07-01,38.209999084472656,38.529998779296875,37.95000076293945,38.130001068115234,37.755279541015625,5589700
2021-07-02,38.2599983215332,38.79999923706055,38.2599983215332,38.369998931884766,37.992916107177734,6047900
2021-07-06,38.150001525878906,38.150001525878906,37.36000061035156,37.40999984741211,37.04235076904297,9161500
2021-07-07,37.40999984741211,37.97999954223633,37.2599983215332,37.63999938964844,37.27009201049805,4777900
2021-07-08,37.45000076293945,38.16999816894531,37.439998626708984,37.880001068115234,37.50773620605469,5706100
2021-07-09,38.04999923706055,38.45000076293945,37.849998474121094,38.27000045776367,37.89390182495117,5033400
2021-07-12,38.22999954223633,38.540000915527344,38.11000061035156,38.310001373291016,37.933509826660156,4392200
2021-07-13,38.29999923706055,38.599998474121094,37.849998474121094,38.06999969482422,37.69586944580078,4576600
2021-07-14,38.040000915527344,38.599998474121094,37.91999816894531,38.31999969482422,37.94340896606445,7317800
2021-07-15,38.38999938964844,39.02000045776367,38.38999938964844,38.84000015258789,38.45830154418945,11655100
2021-07-16,38.900001525878906,39.65999984741211,38.79999923706055,39.36000061035156,38.97319030761719,8131500
2021-07-19,39.31999969482422,41.189998626708984,39.25,41.06999969482422,40.666385650634766,13948100
2021-07-20,41.0099983215332,41.5,40.220001220703125,40.56999969482422,40.17129898071289,9975300
2021-07-21,40.65999984741211,40.720001220703125,40.02000045776367,40.11000061035156,39.7158203125,5609800
2021-07-22,40.0,40.0099983215332,39.36000061035156,39.72999954223633,39.33955383300781,6523700
2021-07-23,39.7400016784668,39.90999984741211,39.43000030517578,39.88999938964844,39.497982025146484,4924400
2021-07-26,39.939998626708984,40.40999984741211,39.7400016784668,39.790000915527344,39.39896774291992,4875800
2021-07-27,39.689998626708984,40.099998474121094,39.47999954223633,40.029998779296875,39.63660430908203,4019400
2021-07-28,40.0,40.18000030517578,39.7400016784668,40.029998779296875,39.63660430908203,3897300
2021-07-29,40.279998779296875,41.02000045776367,40.04999923706055,40.720001220703125,40.319828033447266,4962400
2021-07-30,40.79999923706055,41.95000076293945,40.61000061035156,40.70000076293945,40.30002212524414,9504900
2021-08-02,40.75,41.13999938964844,40.22999954223633,41.0099983215332,40.606971740722656,5233800
2021-08-03,40.95000076293945,42.75,40.83000183105469,42.619998931884766,42.201148986816406,10302000
2021-08-04,42.5,42.7400016784668,41.790000915527344,41.91999816894531,41.50802993774414,5364100
2021-08-05,42.150001525878906,42.439998626708984,41.81999969482422,41.869998931884766,41.45852279663086,4246000
2021-08-06,41.939998626708984,42.18000030517578,41.560001373291016,41.75,41.33970260620117,4236200
2021-08-09,41.849998474121094,42.400001525878906,41.72999954223633,42.279998779296875,41.86449432373047,4509900
2021-08-10,42.36000061035156,43.209999084472656,42.209999084472656,42.779998779296875,42.359580993652344,5590900
2021-08-11,42.709999084472656,43.16999816894531,42.56999969482422,43.0,42.577415466308594,5149600
2021-08-12,42.91999816894531,42.9900016784668,42.529998779296875,42.63999938964844,42.42816162109375,4293000
2021-08-13,42.689998626708984,42.97999954223633,42.5099983215332,42.810001373291016,42.597320556640625,3587100
2021-08-16,42.86000061035156,43.5099983215332,42.689998626708984,43.45000076293945,43.23413848876953,5455400
2021-08-17,43.75,45.58000183105469,43.66999816894531,45.439998626708984,45.21425247192383,14008600
2021-08-18,45.2400016784668,46.38999938964844,45.130001068115234,46.2599983215332,46.03017807006836,11777800
2021-08-19,46.09000015258789,46.84000015258789,45.65999984741211,45.93000030517578,45.70181655883789,11885500
2021-08-20,45.959999084472656,47.0099983215332,45.709999084472656,46.939998626708984,46.7067985534668,6683600
2021-08-23,47.0,47.18000030517578,46.31999969482422,46.7400016784668,46.50779342651367,5802900
2021-08-24,46.7599983215332,46.93000030517578,45.630001068115234,45.75,45.52271270751953,6978400
2021-08-25,45.75,46.31999969482422,45.540000915527344,45.79999923706055,45.57246398925781,5368100
2021-08-26,45.7599983215332,45.79999923706055,45.04999923706055,45.16999816894531,44.94559097290039,7359100
2021-08-27,45.189998626708984,45.63999938964844,44.93000030517578,45.4900016784668,45.26400375366211,3700200
2021-08-30,45.52000045776367,46.619998931884766,45.38999938964844,46.20000076293945,45.97047805786133,5840800
2021-08-31,46.290000915527344,46.45000076293945,45.630001068115234,46.029998779296875,45.80131912231445,8581400
2021-09-01,45.91999816894531,46.040000915527344,45.310001373291016,45.7400016784668,45.51276397705078,6880400
2021-09-02,45.9900016784668,47.9900016784668,45.86000061035156,47.310001373291016,47.0749626159668,12094600
2021-09-03,47.04999923706055,47.2400016784668,46.58000183105469,46.650001525878906,46.418243408203125,5460300
2021-09-07,46.75,46.790000915527344,45.93000030517578,45.9900016784668,45.76152038574219,7705300
2021-09-08,46.13999938964844,46.91999816894531,45.849998474121094,46.290000915527344,46.06003189086914,8349000
2021-09-09,46.04999923706055,46.369998931884766,45.209999084472656,46.130001068115234,45.90082550048828,9825800
2021-09-10,44.720001220703125,44.86000061035156,41.91999816894531,42.66999816894531,42.458011627197266,25242500
2021-09-13,42.79999923706055,43.58000183105469,42.63999938964844,42.880001068115234,42.666969299316406,9335800
2021-09-14,43.0,43.08000183105469,41.61000061035156,41.790000915527344,41.5823860168457,11345000
2021-09-15,41.7400016784668,42.2400016784668,41.06999969482422,41.099998474121094,40.89581298828125,10541300
2021-09-16,41.15999984741211,41.77000045776367,40.61000061035156,40.869998931884766,40.666954040527344,10108200
2021-09-17,40.75,41.40999984741211,40.650001525878906,40.939998626708984,40.73660659790039,25839200
2021-09-20,40.5,41.16999816894531,40.15999984741211,40.40999984741211,40.2092399597168,7950900
2021-09-21,40.58000183105469,40.95000076293945,40.2400016784668,40.45000076293945,40.24904251098633,6492900
2021-09-22,40.68000030517578,40.70000076293945,40.02000045776367,40.099998474121094,39.900779724121094,6155900
2021-09-23,40.22999954223633,40.529998779296875,39.86000061035156,40.18000030517578,39.980384826660156,7241600
2021-09-24,40.2400016784668,40.959999084472656,39.95000076293945,39.97999954223633,39.781375885009766,7089900
2021-09-27,40.0,41.04999923706055,39.970001220703125,40.189998626708984,39.990333557128906,7591200
2021-09-28,40.29999923706055,41.0099983215332,40.220001220703125,40.5099983215332,40.30874252319336,7734600
2021-09-29,40.470001220703125,41.63999938964844,40.43000030517578,41.34000015258789,41.134620666503906,8553600
2021-09-30,41.400001525878906,41.59000015258789,40.380001068115234,40.43000030517578,40.22914123535156,7756400
2021-10-01,40.400001525878906,40.43000030517578,38.9900016784668,39.13999938964844,38.94554901123047,9587800
2021-10-04,39.099998474121094,39.720001220703125,39.06999969482422,39.630001068115234,39.4331169128418,8508700
2021-10-05,39.380001068115234,40.029998779296875,39.380001068115234,39.880001068115234,39.68187713623047,7348000
2021-10-06,39.95000076293945,40.20000076293945,38.9900016784668,39.54999923706055,39.353511810302734,6908700
2021-10-07,39.599998474121094,40.04999923706055,39.41999816894531,39.5,39.30376052856445,5631000
2021-10-08,39.38999938964844,39.810001373291016,39.310001373291016,39.470001220703125,39.27391052246094,4011900
2021-10-11,39.43000030517578,40.029998779296875,39.279998779296875,39.58000183105469,39.383365631103516,4855100
2021-10-12,39.68000030517578,40.38999938964844,39.560001373291016,39.83000183105469,39.63212585449219,5249500
2021-10-13,40.16999816894531,40.290000915527344,39.34000015258789,39.470001220703125,39.27391052246094,4318600
2021-10-14,39.439998626708984,39.68000030517578,39.02000045776367,39.119998931884766,38.9256477355957,5872600
2021-10-15,39.16999816894531,39.459999084472656,38.470001220703125,38.59000015258789,38.398284912109375,6922300
2021-10-18,38.4900016784668,39.349998474121094,38.220001220703125,39.209999084472656,39.015201568603516,7190600
2021-10-19,39.209999084472656,39.33000183105469,38.279998779296875,39.06999969482422,38.87589645385742,5396200
2021-10-20,39.22999954223633,39.630001068115234,39.0099983215332,39.31999969482422,39.124656677246094,5366300
2021-10-21,39.56999969482422,39.810001373291016,39.150001525878906,39.29999923706055,39.10475540161133,3970500
2021-10-22,39.380001068115234,40.2599983215332,39.380001068115234,40.22999954223633,40.03013610839844,7945300
2021-10-25,40.31999969482422,40.7400016784668,40.08000183105469,40.33000183105469,40.129638671875,5515400
2021-10-26,40.349998474121094,40.369998931884766,39.7400016784668,39.959999084472656,39.761474609375,4180800
2021-10-27,40.29999923706055,40.349998474121094,39.45000076293945,39.47999954223633,39.28385925292969,3954300
2021-10-28,39.41999816894531,39.72999954223633,39.18000030517578,39.689998626708984,39.49281692504883,3857000
2021-10-29,39.58000183105469,40.380001068115234,39.47999954223633,40.02000045776367,39.8211784362793,5975900
2021-11-01,40.13999938964844,40.5,39.790000915527344,40.45000076293945,40.24904251098633,5251500
2021-11-02,40.75,41.31999969482422,40.15999984741211,40.70000076293945,40.497802734375,5786400
2021-11-03,41.279998779296875,42.959999084472656,41.209999084472656,42.95000076293945,42.73662185668945,10831900
2021-11-04,42.70000076293945,43.4900016784668,42.400001525878906,43.41999816894531,43.20428466796875,7479600
2021-11-05,43.459999084472656,43.56999969482422,41.97999954223633,42.31999969482422,42.1097526550293,6137100
2021-11-08,42.209999084472656,42.45000076293945,41.380001068115234,41.70000076293945,41.49283218383789,4899800
2021-11-09,41.810001373291016,42.27000045776367,41.630001068115234,41.93000030517578,41.7216911315918,3441200
2021-11-10,41.900001525878906,42.5,41.630001068115234,42.470001220703125,42.25900650024414,3977900
2021-11-11,42.41999816894531,42.75,42.08000183105469,42.27000045776367,42.060001373291016,4817100
2021-11-12,42.099998474121094,42.720001220703125,41.900001525878906,42.43000030517578,42.43000030517578,3676300
2021-11-15,42.43000030517578,42.900001525878906,42.209999084472656,42.65999984741211,42.65999984741211,4050700
2021-11-16,42.2599983215332,42.34000015258789,41.5,41.689998626708984,41.689998626708984,6231100
2021-11-17,41.630001068115234,41.66999816894531,40.59000015258789,40.650001525878906,40.650001525878906,10087200
2021-11-18,40.779998779296875,41.529998779296875,40.650001525878906,41.400001525878906,41.400001525878906,4352100
2021-11-19,41.5099983215332,41.88999938964844,40.75,40.88999938964844,40.88999938964844,7030800
2021-11-22,41.220001220703125,43.08000183105469,41.15999984741211,42.86000061035156,42.86000061035156,6711900
2021-11-23,42.779998779296875,43.380001068115234,42.40999984741211,43.060001373291016,43.060001373291016,5141900
2021-11-24,43.060001373291016,43.06999969482422,42.29999923706055,42.540000915527344,42.540000915527344,4706900
2021-11-26,42.5,43.970001220703125,42.5,43.13999938964844,43.13999938964844,7507200
2021-11-29,42.810001373291016,43.380001068115234,42.31999969482422,42.349998474121094,42.349998474121094,5960000
2021-11-30,42.16999816894531,42.7400016784668,41.380001068115234,41.529998779296875,41.529998779296875,13103900
2021-12-01,41.529998779296875,41.779998779296875,40.18000030517578,40.209999084472656,40.209999084472656,8936400
2021-12-02,42.459999084472656,45.68000030517578,41.72999954223633,44.650001525878906,44.650001525878906,26027500
2021-12-03,45.0,45.119998931884766,42.939998626708984,43.43000030517578,43.43000030517578,12395800