Volt/voltron/data/RF.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,11.100000381469727,11.210000038146973,10.859999656677246,10.920000076293945,10.35473346710205,6263400
2020-07-27,10.8100004196167,10.819999694824219,10.5600004196167,10.609999656677246,10.06078052520752,9275100
2020-07-28,10.539999961853027,10.670000076293945,10.489999771118164,10.539999961853027,9.994403839111328,9091200
2020-07-29,10.529999732971191,11.039999961853027,10.449999809265137,11.039999961853027,10.468522071838379,9914100
2020-07-30,10.640000343322754,10.760000228881836,10.449999809265137,10.75,10.193533897399902,5713900
2020-07-31,10.699999809265137,10.859999656677246,10.569999694824219,10.859999656677246,10.297839164733887,11041700
2020-08-03,10.869999885559082,10.9399995803833,10.6899995803833,10.760000228881836,10.20301628112793,6465600
2020-08-04,10.760000228881836,10.84000015258789,10.65999984741211,10.699999809265137,10.146121978759766,6312900
2020-08-05,10.859999656677246,10.979999542236328,10.800000190734863,10.930000305175781,10.364216804504395,5624900
2020-08-06,10.850000381469727,10.970000267028809,10.739999771118164,10.84000015258789,10.278875350952148,6168500
2020-08-07,10.710000038146973,11.270000457763672,10.680000305175781,11.260000228881836,10.677133560180664,7677400
2020-08-10,11.279999732971191,11.670000076293945,11.270000457763672,11.5,10.90471076965332,6380000
2020-08-11,11.850000381469727,12.3100004196167,11.850000381469727,11.930000305175781,11.312453269958496,10987100
2020-08-12,12.180000305175781,12.3100004196167,11.5,11.920000076293945,11.302968978881836,11644900
2020-08-13,11.6899995803833,11.739999771118164,11.550000190734863,11.619999885559082,11.018499374389648,6540500
2020-08-14,11.5,11.899999618530273,11.470000267028809,11.770000457763672,11.160734176635742,5124500
2020-08-17,11.619999885559082,11.760000228881836,11.5,11.670000076293945,11.065911293029785,9335600
2020-08-18,11.670000076293945,11.670000076293945,11.329999923706055,11.369999885559082,10.781439781188965,5079600
2020-08-19,11.350000381469727,11.579999923706055,11.270000457763672,11.420000076293945,10.828851699829102,5046900
2020-08-20,11.25,11.300000190734863,11.069999694824219,11.079999923706055,10.506449699401855,5384600
2020-08-21,11.029999732971191,11.149999618530273,10.899999618530273,10.970000267028809,10.402145385742188,5334400
2020-08-24,11.09000015258789,11.539999961853027,11.0,11.539999961853027,10.94264030456543,5806100
2020-08-25,11.739999771118164,11.899999618530273,11.510000228881836,11.680000305175781,11.075392723083496,8049800
2020-08-26,11.630000114440918,11.680000305175781,11.369999885559082,11.380000114440918,10.790922164916992,5936500
2020-08-27,11.399999618530273,11.760000228881836,11.369999885559082,11.699999809265137,11.094358444213867,6175600
2020-08-28,11.75,11.789999961853027,11.630000114440918,11.710000038146973,11.103839874267578,4964800
2020-08-31,11.720000267028809,11.729999542236328,11.529999732971191,11.5600004196167,10.9616060256958,7327600
2020-09-01,11.449999809265137,11.720000267028809,11.369999885559082,11.630000114440918,11.02798080444336,5897400
2020-09-02,11.569999694824219,11.84000015258789,11.5,11.789999961853027,11.179699897766113,6862800
2020-09-03,11.770000457763672,12.109999656677246,11.470000267028809,11.529999732971191,11.078808784484863,7846700
2020-09-04,11.84000015258789,11.989999771118164,11.520000457763672,11.800000190734863,11.338241577148438,6025100
2020-09-08,11.579999923706055,11.640000343322754,11.279999732971191,11.369999885559082,10.925068855285645,7351300
2020-09-09,11.479999542236328,11.550000190734863,11.329999923706055,11.460000038146973,11.01154613494873,6218900
2020-09-10,11.5600004196167,11.789999961853027,11.229999542236328,11.239999771118164,10.800156593322754,6968100
2020-09-11,11.270000457763672,11.569999694824219,11.199999809265137,11.520000457763672,11.069198608398438,6161100
2020-09-14,11.640000343322754,12.079999923706055,11.59000015258789,12.0600004196167,11.588067054748535,6420700
2020-09-15,12.119999885559082,12.140000343322754,11.760000228881836,11.979999542236328,11.511198997497559,7992800
2020-09-16,11.979999542236328,12.319999694824219,11.899999618530273,12.09000015258789,11.616894721984863,8277100
2020-09-17,11.899999618530273,12.119999885559082,11.84000015258789,12.029999732971191,11.559240341186523,8007100
2020-09-18,11.920000076293945,12.0600004196167,11.8100004196167,11.90999984741211,11.443937301635742,12367600
2020-09-21,11.520000457763672,11.75,11.180000305175781,11.3100004196167,10.867417335510254,8490600
2020-09-22,11.300000190734863,11.470000267028809,10.979999542236328,11.039999961853027,10.607982635498047,8993700
2020-09-23,11.100000381469727,11.359999656677246,10.739999771118164,10.75,10.329331398010254,7301300
2020-09-24,10.8100004196167,11.039999961853027,10.609999656677246,10.760000228881836,10.338939666748047,6390500
2020-09-25,10.65999984741211,11.050000190734863,10.600000381469727,11.0,10.569547653198242,6619100
2020-09-28,11.300000190734863,11.529999732971191,11.229999542236328,11.510000228881836,11.059591293334961,9044400
2020-09-29,11.40999984741211,11.569999694824219,11.1899995803833,11.369999885559082,10.925068855285645,7784100
2020-09-30,11.470000267028809,11.710000038146973,11.350000381469727,11.529999732971191,11.078808784484863,9507000
2020-10-01,11.539999961853027,11.65999984741211,11.380000114440918,11.529999732971191,11.078808784484863,7672700
2020-10-02,11.34000015258789,12.029999732971191,11.300000190734863,11.949999809265137,11.482372283935547,8072300
2020-10-05,12.119999885559082,12.579999923706055,12.100000381469727,12.569999694824219,12.078109741210938,8103500
2020-10-06,12.770000457763672,13.0,12.319999694824219,12.390000343322754,11.90515422821045,9982500
2020-10-07,12.609999656677246,12.930000305175781,12.539999961853027,12.710000038146973,12.212632179260254,7868600
2020-10-08,12.829999923706055,13.050000190734863,12.670000076293945,13.039999961853027,12.529718399047852,10066200
2020-10-09,13.0600004196167,13.130000114440918,12.699999809265137,12.789999961853027,12.289501190185547,6694500
2020-10-12,12.779999732971191,12.979999542236328,12.720000267028809,12.949999809265137,12.443241119384766,5145200
2020-10-13,12.890000343322754,12.899999618530273,12.449999809265137,12.489999771118164,12.001240730285645,6629100
2020-10-14,12.489999771118164,12.59000015258789,12.25,12.25,11.77063274383545,7819800
2020-10-15,12.140000343322754,12.600000381469727,12.100000381469727,12.539999961853027,12.049283981323242,7103800
2020-10-16,12.539999961853027,12.619999885559082,12.270000457763672,12.470000267028809,11.982023239135742,6503400
2020-10-19,12.600000381469727,12.640000343322754,12.319999694824219,12.34000015258789,11.857110023498535,6513300
2020-10-20,12.75,13.369999885559082,12.680000305175781,12.9399995803833,12.43363094329834,16365500
2020-10-21,12.949999809265137,13.130000114440918,12.729999542236328,12.789999961853027,12.289501190185547,9093300
2020-10-22,12.819999694824219,13.819999694824219,12.739999771118164,13.800000190734863,13.259978294372559,15865600
2020-10-23,13.930000305175781,14.039999961853027,13.609999656677246,13.779999732971191,13.240760803222656,9295300
2020-10-26,13.59000015258789,13.619999885559082,13.270000457763672,13.350000381469727,12.827587127685547,9455600
2020-10-27,13.3100004196167,13.319999694824219,12.899999618530273,12.899999618530273,12.395195960998535,8385100
2020-10-28,12.630000114440918,12.9399995803833,12.59000015258789,12.729999542236328,12.23184871673584,9612100
2020-10-29,12.640000343322754,13.319999694824219,12.520000457763672,13.199999809265137,12.683457374572754,8177400
2020-10-30,13.149999618530273,13.350000381469727,13.0,13.300000190734863,12.779545783996582,7247900
2020-11-02,13.539999961853027,13.800000190734863,13.220000267028809,13.760000228881836,13.221543312072754,7507400
2020-11-03,14.0600004196167,14.149999618530273,13.859999656677246,14.029999732971191,13.480978012084961,8472900
2020-11-04,13.619999885559082,13.619999885559082,12.890000343322754,13.130000114440918,12.61619758605957,10892800
2020-11-05,13.170000076293945,13.979999542236328,13.170000076293945,13.680000305175781,13.144673347473145,10522900
2020-11-06,13.649999618530273,13.720000267028809,12.979999542236328,13.050000190734863,12.539326667785645,10748100
2020-11-09,14.239999771118164,15.600000381469727,14.229999542236328,15.220000267028809,14.624410629272461,22576700
2020-11-10,15.390000343322754,15.449999809265137,15.0,15.229999542236328,14.634018898010254,10973000
2020-11-11,15.260000228881836,15.289999961853027,14.640000343322754,14.869999885559082,14.288107872009277,8738700
2020-11-12,14.550000190734863,14.729999542236328,14.1899995803833,14.420000076293945,13.85571575164795,8837100
2020-11-13,14.600000381469727,14.970000267028809,14.569999694824219,14.899999618530273,14.316933631896973,6048300
2020-11-16,15.569999694824219,15.789999961853027,15.369999885559082,15.609999656677246,14.999149322509766,9783800
2020-11-17,15.319999694824219,15.649999618530273,15.180000305175781,15.619999885559082,15.008756637573242,9589100
2020-11-18,15.680000305175781,15.880000114440918,15.380000114440918,15.40999984741211,14.806975364685059,7031300
2020-11-19,15.270000457763672,15.479999542236328,15.029999732971191,15.460000038146973,14.855018615722656,5775800
2020-11-20,15.300000190734863,15.319999694824219,14.979999542236328,15.109999656677246,14.51871395111084,6150000
2020-11-23,15.359999656677246,15.539999961853027,15.279999732971191,15.390000343322754,14.787757873535156,5890300
2020-11-24,15.899999618530273,16.229999542236328,15.670000076293945,16.09000015258789,15.460365295410156,12374000
2020-11-25,15.880000114440918,15.890000343322754,15.609999656677246,15.75,15.133671760559082,6104400
2020-11-27,15.75,15.949999809265137,15.5,15.619999885559082,15.008756637573242,3711100
2020-11-30,15.949999809265137,15.960000038146973,15.239999771118164,15.270000457763672,14.672454833984375,12087700
2020-12-01,15.6899995803833,16.049999237060547,15.600000381469727,15.869999885559082,15.248973846435547,8931100
2020-12-02,15.729999542236328,16.209999084472656,15.609999656677246,16.170000076293945,15.53723430633545,9168800
2020-12-03,16.040000915527344,16.139999389648438,15.800000190734863,16.030000686645508,15.551789283752441,14249700
2020-12-04,16.18000030517578,16.350000381469727,16.0,16.170000076293945,15.687610626220703,16112100
2020-12-07,16.110000610351562,16.1299991607666,15.850000381469727,15.970000267028809,15.49357795715332,7397600
2020-12-08,15.869999885559082,16.100000381469727,15.770000457763672,15.949999809265137,15.474174499511719,8927000
2020-12-09,16.079999923706055,16.110000610351562,15.720000267028809,15.869999885559082,15.396560668945312,9757800
2020-12-10,15.729999542236328,15.890000343322754,15.600000381469727,15.850000381469727,15.377158164978027,10552500
2020-12-11,15.59000015258789,15.649999618530273,15.359999656677246,15.539999961853027,15.076406478881836,8628300
2020-12-14,15.819999694824219,15.819999694824219,15.069999694824219,15.149999618530273,14.698040962219238,8948800
2020-12-15,15.289999961853027,15.40999984741211,15.079999923706055,15.380000114440918,14.92117977142334,8566800
2020-12-16,15.399999618530273,15.630000114440918,15.329999923706055,15.600000381469727,15.134615898132324,9109200
2020-12-17,15.609999656677246,15.630000114440918,15.289999961853027,15.5600004196167,15.095808982849121,10842000
2020-12-18,15.539999961853027,15.619999885559082,15.100000381469727,15.260000228881836,14.804759979248047,15145100
2020-12-21,15.369999885559082,15.720000267028809,15.15999984741211,15.539999961853027,15.076406478881836,10235700
2020-12-22,15.609999656677246,15.65999984741211,15.420000076293945,15.430000305175781,14.969688415527344,6277600
2020-12-23,15.5600004196167,16.079999923706055,15.520000457763672,15.9399995803833,15.464472770690918,5870900
2020-12-24,16.010000228881836,16.020000457763672,15.6899995803833,15.949999809265137,15.474174499511719,2588200
2020-12-28,16.09000015258789,16.200000762939453,15.90999984741211,15.960000038146973,15.48387622833252,4884100
2020-12-29,16.0,16.0,15.699999809265137,15.75,15.280141830444336,4173000
2020-12-30,15.800000190734863,16.0,15.789999961853027,15.930000305175781,15.454771995544434,3726300
2020-12-31,15.899999618530273,16.139999389648438,15.770000457763672,16.1200008392334,15.639103889465332,4764700
2021-01-04,16.270000457763672,16.290000915527344,15.720000267028809,15.949999809265137,15.474174499511719,7872800
2021-01-05,15.970000267028809,16.43000030517578,15.920000076293945,16.25,15.765226364135742,7444800
2021-01-06,16.700000762939453,17.489999771118164,16.700000762939453,17.25,16.73539161682129,13449500
2021-01-07,17.459999084472656,17.93000030517578,17.440000534057617,17.65999984741211,17.133161544799805,9326900
2021-01-08,17.729999542236328,17.739999771118164,17.209999084472656,17.56999969482422,17.04584503173828,7526900
2021-01-11,17.350000381469727,17.93000030517578,17.15999984741211,17.8799991607666,17.34659767150879,9390700
2021-01-12,18.0,18.329999923706055,17.780000686645508,18.260000228881836,17.71526336669922,7801600
2021-01-13,18.149999618530273,18.25,17.850000381469727,18.15999984741211,17.61824607849121,8682400
2021-01-14,18.329999923706055,18.709999084472656,18.18000030517578,18.649999618530273,18.0936279296875,7244000
2021-01-15,18.309999465942383,18.489999771118164,18.06999969482422,18.229999542236328,17.6861572265625,9273200
2021-01-19,18.31999969482422,18.450000762939453,18.040000915527344,18.420000076293945,17.8704891204834,9750100
2021-01-20,18.360000610351562,18.399999618530273,17.979999542236328,18.149999618530273,17.608543395996094,7854900
2021-01-21,18.1200008392334,18.229999542236328,17.639999389648438,17.790000915527344,17.25928497314453,8286100
2021-01-22,17.829999923706055,18.219999313354492,17.610000610351562,17.739999771118164,17.21077537536621,7702600
2021-01-25,17.459999084472656,17.790000915527344,17.200000762939453,17.719999313354492,17.191370010375977,9305300
2021-01-26,17.940000534057617,18.030000686645508,17.670000076293945,17.75,17.220474243164062,8197400
2021-01-27,17.260000228881836,17.649999618530273,17.110000610351562,17.149999618530273,16.638376235961914,10037100
2021-01-28,17.360000610351562,17.729999542236328,17.229999542236328,17.610000610351562,17.084653854370117,10431800
2021-01-29,17.549999237060547,17.709999084472656,16.889999389648438,17.010000228881836,16.502552032470703,11010100
2021-02-01,17.260000228881836,17.350000381469727,16.940000534057617,17.31999969482422,16.803302764892578,6484600
2021-02-02,17.56999969482422,17.93000030517578,17.389999389648438,17.760000228881836,17.230178833007812,6677900
2021-02-03,17.75,18.350000381469727,17.700000762939453,18.34000015258789,17.79287338256836,8066500
2021-02-04,18.440000534057617,19.1200008392334,18.389999389648438,18.979999542236328,18.413782119750977,8473600
2021-02-05,19.18000030517578,19.25,18.899999618530273,18.93000030517578,18.365276336669922,6505300
2021-02-08,19.030000686645508,19.549999237060547,19.0,19.540000915527344,18.957077026367188,6693600
2021-02-09,19.43000030517578,19.559999465942383,19.25,19.549999237060547,18.96677589416504,6400900
2021-02-10,19.6200008392334,19.799999237060547,19.360000610351562,19.479999542236328,18.89886474609375,7591600
2021-02-11,19.450000762939453,19.610000610351562,18.989999771118164,19.34000015258789,18.763042449951172,5560500
2021-02-12,19.309999465942383,19.790000915527344,19.239999771118164,19.559999465942383,18.97648048400879,5460400
2021-02-16,19.809999465942383,20.31999969482422,19.770000457763672,20.219999313354492,19.616788864135742,8479400
2021-02-17,20.139999389648438,20.469999313354492,19.889999389648438,20.020000457763672,19.422758102416992,6377100
2021-02-18,19.780000686645508,19.889999389648438,19.40999984741211,19.65999984741211,19.073495864868164,6136700
2021-02-19,19.799999237060547,20.420000076293945,19.799999237060547,20.3700008392334,19.762317657470703,8363400
2021-02-22,20.290000915527344,20.959999084472656,20.280000686645508,20.709999084472656,20.09217071533203,11219100
2021-02-23,20.90999984741211,21.280000686645508,20.729999542236328,21.260000228881836,20.625764846801758,12472000
2021-02-24,21.31999969482422,22.31999969482422,21.31999969482422,22.209999084472656,21.54742431640625,11766600
2021-02-25,22.530000686645508,22.610000610351562,21.229999542236328,21.31999969482422,20.683975219726562,11435000
2021-02-26,21.100000381469727,21.280000686645508,20.489999771118164,20.6299991607666,20.014558792114258,12723700
2021-03-01,21.1299991607666,21.469999313354492,21.049999237060547,21.31999969482422,20.683975219726562,7944800
2021-03-02,21.31999969482422,21.43000030517578,21.079999923706055,21.110000610351562,20.480239868164062,7403500
2021-03-03,21.399999618530273,21.719999313354492,20.979999542236328,20.989999771118164,20.36381721496582,11910000
2021-03-04,20.799999237060547,21.040000915527344,19.8700008392334,20.260000228881836,19.80182456970215,16952500
2021-03-05,20.729999542236328,20.950000762939453,19.760000228881836,20.90999984741211,20.437124252319336,15265900
2021-03-08,21.200000762939453,21.850000381469727,20.93000030517578,21.31999969482422,20.83785057067871,13417600
2021-03-09,21.049999237060547,21.34000015258789,20.520000457763672,21.020000457763672,20.54463768005371,9513300
2021-03-10,21.040000915527344,21.530000686645508,20.920000076293945,21.510000228881836,21.0235538482666,8383100
2021-03-11,21.3799991607666,21.700000762939453,21.239999771118164,21.440000534057617,20.95513916015625,6163600
2021-03-12,21.739999771118164,21.920000076293945,21.549999237060547,21.860000610351562,21.365642547607422,7792600
2021-03-15,21.690000534057617,21.770000457763672,21.280000686645508,21.459999084472656,20.97468376159668,10244700
2021-03-16,21.280000686645508,21.309999465942383,20.719999313354492,20.940000534057617,20.466445922851562,11756600
2021-03-17,21.190000534057617,21.440000534057617,20.899999618530273,21.190000534057617,20.71079444885254,9633900
2021-03-18,21.56999969482422,22.200000762939453,21.389999389648438,21.459999084472656,20.97468376159668,10846900
2021-03-19,21.020000457763672,21.43000030517578,20.579999923706055,21.079999923706055,20.60327911376953,35973000
2021-03-22,20.93000030517578,20.959999084472656,20.280000686645508,20.440000534057617,19.977752685546875,9712400
2021-03-23,20.219999313354492,20.510000228881836,19.93000030517578,20.059999465942383,19.60634422302246,9890500
2021-03-24,20.350000381469727,20.649999618530273,19.920000076293945,19.920000076293945,19.469512939453125,7892600
2021-03-25,19.899999618530273,20.829999923706055,19.65999984741211,20.760000228881836,20.290515899658203,7907200
2021-03-26,21.079999923706055,21.139999389648438,20.6200008392334,21.0,20.525089263916016,6685400
2021-03-29,20.639999389648438,20.68000030517578,20.059999465942383,20.31999969482422,19.8604679107666,7028900
2021-03-30,20.6200008392334,21.100000381469727,20.59000015258789,20.90999984741211,20.437124252319336,7129800
2021-03-31,20.850000381469727,21.079999923706055,20.6299991607666,20.65999984741211,20.192777633666992,9146800
2021-04-01,20.639999389648438,21.110000610351562,20.59000015258789,21.059999465942383,20.583730697631836,8297600
2021-04-05,21.329999923706055,21.489999771118164,20.8799991607666,20.989999771118164,20.515316009521484,8978200
2021-04-06,20.920000076293945,21.18000030517578,20.84000015258789,21.079999923706055,20.60327911376953,6360600
2021-04-07,21.049999237060547,21.25,20.950000762939453,21.1200008392334,20.64237403869629,4987000
2021-04-08,21.020000457763672,21.110000610351562,20.610000610351562,21.049999237060547,20.573957443237305,5412400
2021-04-09,21.25,21.31999969482422,20.989999771118164,21.229999542236328,20.749887466430664,6675600
2021-04-12,21.450000762939453,21.5,21.229999542236328,21.420000076293945,20.935590744018555,6555800
2021-04-13,21.260000228881836,21.299999237060547,20.700000762939453,20.84000015258789,20.36870574951172,9252700
2021-04-14,20.780000686645508,21.420000076293945,20.729999542236328,21.229999542236328,20.749887466430664,9291900
2021-04-15,21.229999542236328,21.260000228881836,20.549999237060547,20.969999313354492,20.49576759338379,9283100
2021-04-16,21.25,21.360000610351562,21.020000457763672,21.200000762939453,20.72056770324707,5956700
2021-04-19,21.200000762939453,21.309999465942383,20.860000610351562,20.899999618530273,20.427349090576172,6321600
2021-04-20,20.709999084472656,20.81999969482422,19.889999389648438,20.0,19.54770278930664,9068200
2021-04-21,19.81999969482422,20.559999465942383,19.709999084472656,20.549999237060547,20.08526611328125,6896300
2021-04-22,20.709999084472656,20.770000457763672,20.260000228881836,20.290000915527344,19.831146240234375,8567600
2021-04-23,19.09000015258789,20.75,19.09000015258789,20.6299991607666,20.163455963134766,11971500
2021-04-26,20.799999237060547,21.34000015258789,20.739999771118164,21.110000610351562,20.632600784301758,8653800
2021-04-27,21.209999084472656,21.309999465942383,20.959999084472656,21.229999542236328,20.749887466430664,6626000
2021-04-28,21.299999237060547,21.530000686645508,21.260000228881836,21.40999984741211,20.925817489624023,7530100
2021-04-29,21.690000534057617,21.969999313354492,21.56999969482422,21.950000762939453,21.45360565185547,7674500
2021-04-30,21.690000534057617,22.079999923706055,21.610000610351562,21.799999237060547,21.306995391845703,8753100
2021-05-03,22.059999465942383,22.18000030517578,21.56999969482422,21.799999237060547,21.306995391845703,6154100
2021-05-04,21.65999984741211,22.34000015258789,21.469999313354492,22.31999969482422,21.815237045288086,8167200
2021-05-05,22.350000381469727,22.739999771118164,22.100000381469727,22.489999771118164,21.98139190673828,5449500
2021-05-06,22.600000381469727,22.700000762939453,22.25,22.68000030517578,22.167097091674805,5657300
2021-05-07,22.219999313354492,22.90999984741211,22.18000030517578,22.889999389648438,22.372346878051758,5183900
2021-05-10,23.100000381469727,23.260000228881836,22.649999618530273,22.649999618530273,22.137775421142578,6131500
2021-05-11,22.459999084472656,23.0,22.229999542236328,22.440000534057617,21.932523727416992,7200300
2021-05-12,22.709999084472656,22.829999923706055,21.829999923706055,21.889999389648438,21.394962310791016,6789700
2021-05-13,21.809999465942383,22.719999313354492,21.75,22.559999465942383,22.0498104095459,7776900
2021-05-14,22.6200008392334,23.309999465942383,22.600000381469727,23.25,22.724205017089844,8138400
2021-05-17,23.1200008392334,23.43000030517578,22.969999313354492,23.399999618530273,22.870811462402344,6069400
2021-05-18,23.389999389648438,23.510000228881836,22.850000381469727,22.8799991607666,22.362573623657227,6208600
2021-05-19,22.600000381469727,22.700000762939453,22.18000030517578,22.670000076293945,22.15732192993164,5702900
2021-05-20,22.6299991607666,22.760000228881836,22.309999465942383,22.520000457763672,22.010713577270508,4270500
2021-05-21,22.670000076293945,23.030000686645508,22.59000015258789,22.760000228881836,22.24528694152832,6461900
2021-05-24,22.8799991607666,23.0,22.700000762939453,22.8700008392334,22.352800369262695,4063600
2021-05-25,22.90999984741211,23.219999313354492,22.440000534057617,22.459999084472656,21.952070236206055,5569200
2021-05-26,22.610000610351562,22.8700008392334,22.43000030517578,22.829999923706055,22.313701629638672,5005700
2021-05-27,23.18000030517578,23.399999618530273,23.020000457763672,23.3700008392334,22.84149169921875,8693800
2021-05-28,23.420000076293945,23.459999084472656,22.959999084472656,23.40999984741211,22.880586624145508,7593700
2021-06-01,23.75,23.809999465942383,23.520000457763672,23.6200008392334,23.085838317871094,4862400
2021-06-02,23.6200008392334,23.649999618530273,23.020000457763672,23.25,22.724205017089844,8820400
2021-06-03,22.979999542236328,23.450000762939453,22.860000610351562,22.940000534057617,22.571693420410156,9401100
2021-06-04,22.8799991607666,22.8799991607666,22.420000076293945,22.6299991607666,22.26667022705078,8759500
2021-06-07,22.649999618530273,22.690000534057617,22.350000381469727,22.510000228881836,22.148597717285156,6187200
2021-06-08,22.25,22.420000076293945,21.770000457763672,22.34000015258789,21.981327056884766,10307200
2021-06-09,22.170000076293945,22.170000076293945,21.850000381469727,21.899999618530273,21.548391342163086,5509500
2021-06-10,22.260000228881836,22.31999969482422,21.260000228881836,21.290000915527344,20.94818687438965,6833200
2021-06-11,21.389999389648438,21.6299991607666,21.309999465942383,21.520000457763672,21.17449188232422,5695000
2021-06-14,21.469999313354492,21.579999923706055,20.989999771118164,21.18000030517578,20.839950561523438,6615700
2021-06-15,21.209999084472656,21.549999237060547,21.010000228881836,21.299999237060547,20.958023071289062,6459600
2021-06-16,21.100000381469727,21.6200008392334,20.81999969482422,21.399999618530273,21.05641746520996,7344900
2021-06-17,21.59000015258789,21.639999389648438,19.770000457763672,19.81999969482422,19.501785278320312,15610300
2021-06-18,19.3700008392334,19.639999389648438,19.15999984741211,19.329999923706055,19.019651412963867,14896400
2021-06-21,19.540000915527344,19.979999542236328,19.479999542236328,19.860000610351562,19.54114532470703,6617700
2021-06-22,19.81999969482422,20.040000915527344,19.56999969482422,19.8799991607666,19.560821533203125,5417000
2021-06-23,19.979999542236328,20.200000762939453,19.93000030517578,20.020000457763672,19.698575973510742,4119900
2021-06-24,20.1200008392334,20.43000030517578,19.940000534057617,20.31999969482422,19.993759155273438,5243700
2021-06-25,20.479999542236328,20.709999084472656,20.350000381469727,20.600000381469727,20.269262313842773,7740700
2021-06-28,20.489999771118164,20.489999771118164,20.139999389648438,20.34000015258789,20.013437271118164,6225300
2021-06-29,20.610000610351562,20.690000534057617,19.989999771118164,20.059999465942383,19.737932205200195,6591500
2021-06-30,20.0,20.25,19.979999542236328,20.18000030517578,19.856006622314453,6498900
2021-07-01,20.40999984741211,20.510000228881836,20.200000762939453,20.43000030517578,20.101991653442383,4718700
2021-07-02,20.389999389648438,20.479999542236328,20.110000610351562,20.260000228881836,19.934720993041992,4125900
2021-07-06,20.09000015258789,20.15999984741211,19.549999237060547,19.579999923706055,19.265640258789062,7910700
2021-07-07,19.43000030517578,19.6299991607666,19.25,19.43000030517578,19.1180477142334,6788600
2021-07-08,18.920000076293945,19.350000381469727,18.81999969482422,18.969999313354492,18.66543197631836,10783700
2021-07-09,19.420000076293945,19.8799991607666,19.270000457763672,19.8700008392334,19.55098533630371,8324500
2021-07-12,19.600000381469727,20.110000610351562,19.40999984741211,20.030000686645508,19.708415985107422,5436100
2021-07-13,19.899999618530273,20.06999969482422,19.549999237060547,19.719999313354492,19.403390884399414,7071300
2021-07-14,19.719999313354492,20.079999923706055,19.200000762939453,19.5,19.186922073364258,9286300
2021-07-15,19.309999465942383,19.899999618530273,19.209999084472656,19.729999542236328,19.413230895996094,10422800
2021-07-16,19.889999389648438,19.90999984741211,18.940000534057617,19.010000228881836,18.704790115356445,8739800
2021-07-19,18.510000228881836,18.6299991607666,18.020000457763672,18.139999389648438,17.848758697509766,10147200
2021-07-20,18.15999984741211,19.139999389648438,18.020000457763672,18.90999984741211,18.60639762878418,8121200
2021-07-21,19.09000015258789,19.530000686645508,19.059999465942383,19.239999771118164,18.93109893798828,8446200
2021-07-22,19.260000228881836,19.34000015258789,18.860000610351562,18.959999084472656,18.65559196472168,10334600
2021-07-23,19.18000030517578,19.719999313354492,18.969999313354492,19.100000381469727,18.793346405029297,8420900
2021-07-26,19.290000915527344,19.520000457763672,19.149999618530273,19.34000015258789,19.029491424560547,5664200
2021-07-27,19.06999969482422,19.450000762939453,18.969999313354492,19.389999389648438,19.078689575195312,4869200
2021-07-28,19.489999771118164,19.649999618530273,19.040000915527344,19.40999984741211,19.098369598388672,6322600
2021-07-29,19.639999389648438,19.780000686645508,19.3799991607666,19.530000686645508,19.21644401550293,5580500
2021-07-30,19.389999389648438,19.700000762939453,19.18000030517578,19.25,18.940937042236328,7369100
2021-08-02,19.3799991607666,19.889999389648438,19.110000610351562,19.110000610351562,18.803186416625977,5606400
2021-08-03,19.31999969482422,19.670000076293945,18.81999969482422,19.6200008392334,19.30499839782715,5918800
2021-08-04,19.260000228881836,19.6299991607666,19.209999084472656,19.280000686645508,18.970457077026367,4527900
2021-08-05,19.459999084472656,19.610000610351562,19.389999389648438,19.540000915527344,19.226282119750977,5295100
2021-08-06,19.860000610351562,20.18000030517578,19.780000686645508,19.959999084472656,19.639535903930664,5424900
2021-08-09,19.829999923706055,20.170000076293945,19.6299991607666,19.889999389648438,19.570661544799805,4779500
2021-08-10,19.809999465942383,20.25,19.770000457763672,20.190000534057617,19.865846633911133,6795500
2021-08-11,20.260000228881836,20.709999084472656,20.049999237060547,20.6200008392334,20.288942337036133,7003500
2021-08-12,20.6200008392334,20.799999237060547,20.40999984741211,20.790000915527344,20.456214904785156,6364800
2021-08-13,20.850000381469727,20.899999618530273,20.43000030517578,20.5,20.170869827270508,5739100
2021-08-16,20.31999969482422,20.479999542236328,20.09000015258789,20.329999923706055,20.003599166870117,4158000
2021-08-17,20.100000381469727,20.270000457763672,19.700000762939453,19.940000534057617,19.61985969543457,4183100
2021-08-18,19.860000610351562,20.209999084472656,19.75,19.809999465942383,19.491945266723633,4296600
2021-08-19,19.520000457763672,19.84000015258789,19.43000030517578,19.670000076293945,19.35419273376465,11049400
2021-08-20,19.670000076293945,20.040000915527344,19.549999237060547,20.030000686645508,19.708415985107422,10723200
2021-08-23,20.219999313354492,20.459999084472656,20.100000381469727,20.350000381469727,20.023277282714844,8818000
2021-08-24,20.3700008392334,20.639999389648438,20.360000610351562,20.610000610351562,20.279102325439453,7441500
2021-08-25,20.709999084472656,21.190000534057617,20.600000381469727,20.93000030517578,20.593963623046875,7007500
2021-08-26,21.010000228881836,21.059999465942383,20.43000030517578,20.549999237060547,20.220064163208008,6823500
2021-08-27,20.610000610351562,21.079999923706055,20.559999465942383,20.920000076293945,20.584125518798828,7228500
2021-08-30,20.90999984741211,20.950000762939453,20.329999923706055,20.34000015258789,20.013437271118164,6570200
2021-08-31,20.350000381469727,20.639999389648438,20.290000915527344,20.43000030517578,20.101991653442383,8323700
2021-09-01,20.420000076293945,20.469999313354492,20.0,20.1299991607666,19.806806564331055,10166200
2021-09-02,20.010000228881836,20.190000534057617,19.899999618530273,20.040000915527344,19.88619613647461,5763600
2021-09-03,20.0,20.100000381469727,19.579999923706055,19.709999084472656,19.558725357055664,7441100
2021-09-07,19.709999084472656,20.100000381469727,19.670000076293945,19.68000030517578,19.52895736694336,5723500
2021-09-08,19.469999313354492,19.6200008392334,19.260000228881836,19.489999771118164,19.340415954589844,6932800
2021-09-09,19.469999313354492,19.920000076293945,19.389999389648438,19.65999984741211,19.509111404418945,5652400
2021-09-10,19.809999465942383,19.8799991607666,19.479999542236328,19.5,19.350337982177734,10883300
2021-09-13,19.75,19.950000762939453,19.579999923706055,19.889999389648438,19.73734474182129,13102000
2021-09-14,19.979999542236328,20.010000228881836,19.34000015258789,19.450000762939453,19.300724029541016,9267600
2021-09-15,19.520000457763672,19.8799991607666,19.489999771118164,19.799999237060547,19.648035049438477,6663700
2021-09-16,19.8700008392334,20.09000015258789,19.739999771118164,19.84000015258789,19.687728881835938,6693900
2021-09-17,19.729999542236328,20.049999237060547,19.729999542236328,19.829999923706055,19.677806854248047,13530200
2021-09-20,19.229999542236328,19.290000915527344,18.809999465942383,19.15999984741211,19.012948989868164,10156100
2021-09-21,19.25,19.34000015258789,18.959999084472656,19.110000610351562,18.963333129882812,7401300
2021-09-22,19.389999389648438,19.719999313354492,19.360000610351562,19.520000457763672,19.37018585205078,8524700
2021-09-23,19.75,20.610000610351562,19.75,20.399999618530273,20.243431091308594,12068600
2021-09-24,20.40999984741211,20.770000457763672,20.3700008392334,20.649999618530273,20.491512298583984,8713600
2021-09-27,20.959999084472656,21.84000015258789,20.860000610351562,21.760000228881836,21.592992782592773,11540200
2021-09-28,21.950000762939453,21.979999542236328,21.510000228881836,21.579999923706055,21.41437530517578,8198300
2021-09-29,21.75,21.780000686645508,21.510000228881836,21.690000534057617,21.523530960083008,6598800
2021-09-30,21.809999465942383,21.809999465942383,21.299999237060547,21.309999465942383,21.146446228027344,7064600
2021-10-01,21.43000030517578,21.90999984741211,21.25,21.739999771118164,21.57314682006836,6528600
2021-10-04,21.700000762939453,22.059999465942383,21.700000762939453,21.81999969482422,21.65253257751465,7658200
2021-10-05,22.0,22.1299991607666,21.729999542236328,21.850000381469727,21.682302474975586,6488000
2021-10-06,21.719999313354492,21.84000015258789,21.260000228881836,21.700000762939453,21.53345489501953,6195100
2021-10-07,21.899999618530273,22.040000915527344,21.719999313354492,21.850000381469727,21.682302474975586,6513100
2021-10-08,21.790000915527344,22.139999389648438,21.729999542236328,22.020000457763672,21.850997924804688,5764500
2021-10-11,22.110000610351562,22.389999389648438,21.81999969482422,21.850000381469727,21.682302474975586,5733400
2021-10-12,21.760000228881836,22.09000015258789,21.65999984741211,22.049999237060547,21.880767822265625,8263800
2021-10-13,21.920000076293945,21.959999084472656,21.219999313354492,21.729999542236328,21.563222885131836,8158100
2021-10-14,22.0,22.1299991607666,21.780000686645508,22.1200008392334,21.950231552124023,7092600
2021-10-15,22.31999969482422,22.65999984741211,22.1200008392334,22.43000030517578,22.257850646972656,8112600
2021-10-18,22.3700008392334,22.780000686645508,22.34000015258789,22.56999969482422,22.39677619934082,5749900
2021-10-19,22.68000030517578,22.84000015258789,22.520000457763672,22.81999969482422,22.64485740661621,5120600
2021-10-20,22.709999084472656,23.530000686645508,22.6200008392334,23.520000457763672,23.33948516845703,8524800
2021-10-21,23.450000762939453,23.65999984741211,23.139999389648438,23.280000686645508,23.101327896118164,10913500
2021-10-22,23.5,24.360000610351562,23.5,24.09000015258789,23.90511131286621,10312600
2021-10-25,24.450000762939453,24.489999771118164,24.059999465942383,24.219999313354492,24.03411293029785,8650500
2021-10-26,24.260000228881836,24.450000762939453,24.020000457763672,24.079999923706055,23.895187377929688,7534500
2021-10-27,23.93000030517578,24.0,23.360000610351562,23.3700008392334,23.190637588500977,8426100
2021-10-28,23.489999771118164,23.75,23.420000076293945,23.739999771118164,23.557796478271484,5982900
2021-10-29,23.81999969482422,23.950000762939453,23.670000076293945,23.68000030517578,23.498258590698242,7210200
2021-11-01,23.90999984741211,24.209999084472656,23.8700008392334,24.149999618530273,23.964649200439453,5218500
2021-11-02,24.040000915527344,24.329999923706055,23.93000030517578,23.959999084472656,23.776107788085938,5407800
2021-11-03,23.790000915527344,24.780000686645508,23.68000030517578,24.709999084472656,24.52035140991211,7476200
2021-11-04,24.59000015258789,24.59000015258789,24.040000915527344,24.270000457763672,24.083730697631836,5935700
2021-11-05,24.530000686645508,24.670000076293945,24.170000076293945,24.309999465942383,24.123422622680664,5795700
2021-11-08,24.43000030517578,24.6299991607666,24.299999237060547,24.5,24.31196403503418,6512700
2021-11-09,24.25,24.5,24.190000534057617,24.34000015258789,24.1531925201416,8249600
2021-11-10,24.290000915527344,24.540000915527344,24.110000610351562,24.170000076293945,23.9844970703125,8009500
2021-11-11,24.219999313354492,24.3799991607666,24.06999969482422,24.1200008392334,23.93488121032715,7909600
2021-11-12,24.1200008392334,24.229999542236328,23.690000534057617,23.950000762939453,23.766185760498047,7724000
2021-11-15,24.06999969482422,24.3700008392334,23.899999618530273,24.239999771118164,24.053958892822266,5243000
2021-11-16,24.34000015258789,24.469999313354492,24.139999389648438,24.25,24.06388282775879,4374900
2021-11-17,24.209999084472656,24.270000457763672,23.81999969482422,24.030000686645508,23.845571517944336,3882600
2021-11-18,23.950000762939453,24.190000534057617,23.709999084472656,23.899999618530273,23.716567993164062,4569900
2021-11-19,23.700000762939453,23.899999618530273,23.309999465942383,23.690000534057617,23.508180618286133,7704600
2021-11-22,24.09000015258789,24.420000076293945,23.959999084472656,24.049999237060547,23.86541748046875,5883900
2021-11-23,24.25,24.6200008392334,24.149999618530273,24.59000015258789,24.401273727416992,5467100
2021-11-24,24.549999237060547,24.889999389648438,24.520000457763672,24.579999923706055,24.39134979248047,4568800
2021-11-26,23.579999923706055,23.719999313354492,23.049999237060547,23.469999313354492,23.28986930847168,6513800
2021-11-29,23.84000015258789,24.040000915527344,23.360000610351562,23.540000915527344,23.359333038330078,8162300
2021-11-30,23.190000534057617,23.290000915527344,22.719999313354492,22.75,22.575395584106445,13243200
2021-12-01,23.25,23.520000457763672,22.149999618530273,22.149999618530273,21.979999542236328,8936200
2021-12-02,22.329999923706055,22.770000457763672,22.079999923706055,22.6299991607666,22.6299991607666,13700600
2021-12-03,22.639999389648438,22.719999313354492,21.68000030517578,21.899999618530273,21.899999618530273,10420100