Volt/voltron/data/WRK.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,30.260000228881836,30.549999237060547,29.989999771118164,30.209999084472656,29.326688766479492,2008400
2020-07-27,30.139999389648438,30.350000381469727,29.6299991607666,30.209999084472656,29.326688766479492,1402600
2020-07-28,30.219999313354492,30.350000381469727,29.424999237060547,29.469999313354492,28.60832977294922,2021000
2020-07-29,29.6200008392334,30.270000457763672,29.3799991607666,30.260000228881836,29.375228881835938,1826900
2020-07-30,29.639999389648438,29.799999237060547,27.989999771118164,28.260000228881836,27.43370819091797,3403500
2020-07-31,28.200000762939453,28.25,26.559999465942383,26.860000610351562,26.074644088745117,6312100
2020-08-03,27.030000686645508,28.15999984741211,26.90999984741211,27.81999969482422,27.006572723388672,3585900
2020-08-04,27.5,29.670000076293945,27.25,29.270000457763672,28.4141788482666,3937600
2020-08-05,29.799999237060547,30.299999237060547,29.690000534057617,29.84000015258789,28.967510223388672,2304900
2020-08-06,29.8799991607666,30.260000228881836,29.459999084472656,29.489999771118164,28.627744674682617,1785800
2020-08-07,27.520000457763672,29.06999969482422,27.51099967956543,29.06999969482422,28.22002410888672,3496000
2020-08-10,29.309999465942383,30.68000030517578,29.290000915527344,30.649999618530273,29.753828048706055,2459200
2020-08-11,31.3700008392334,32.04999923706055,30.8700008392334,30.899999618530273,29.996519088745117,3556600
2020-08-12,31.530000686645508,31.649999618530273,30.110000610351562,30.299999237060547,29.414060592651367,1500000
2020-08-13,29.600000381469727,30.03499984741211,29.440000534057617,29.690000534057617,29.01340675354004,1818900
2020-08-14,29.56999969482422,30.719999313354492,29.395000457763672,30.290000915527344,29.5997314453125,2292600
2020-08-17,30.420000076293945,30.530000686645508,29.690000534057617,29.760000228881836,29.08180809020996,1421800
2020-08-18,29.6299991607666,29.75,29.020000457763672,29.100000381469727,28.43684959411621,1264900
2020-08-19,29.40999984741211,29.889999389648438,29.145000457763672,29.25,28.583431243896484,1395500
2020-08-20,28.739999771118164,29.06999969482422,28.540000915527344,28.790000915527344,28.133914947509766,1331300
2020-08-21,28.700000762939453,28.90999984741211,28.145000457763672,28.459999084472656,27.811433792114258,1766100
2020-08-24,29.0,31.329999923706055,28.920000076293945,31.280000686645508,30.56717300415039,4025600
2020-08-25,31.450000762939453,31.739999771118164,30.139999389648438,30.59000015258789,29.892894744873047,2202100
2020-08-26,30.649999618530273,30.649999618530273,30.049999237060547,30.540000915527344,29.84403419494629,1293500
2020-08-27,30.610000610351562,31.209999084472656,30.600000381469727,30.84000015258789,30.137197494506836,1861700
2020-08-28,30.940000534057617,31.239999771118164,30.670000076293945,31.059999465942383,30.352182388305664,1294300
2020-08-31,31.010000228881836,31.010000228881836,30.309999465942383,30.329999923706055,29.638816833496094,2069800
2020-09-01,30.3799991607666,32.08000183105469,30.040000915527344,32.06999969482422,31.33916664123535,2599700
2020-09-02,32.04999923706055,32.779998779296875,31.540000915527344,32.68000030517578,31.935266494750977,2475300
2020-09-03,32.689998626708984,33.040000915527344,31.389999389648438,31.899999618530273,31.17304229736328,2291500
2020-09-04,32.4900016784668,32.959999084472656,31.709999084472656,32.540000915527344,31.798460006713867,2926700
2020-09-08,32.310001373291016,32.93000030517578,31.639999389648438,31.940000534057617,31.21213150024414,2228000
2020-09-09,32.36000061035156,32.9900016784668,32.220001220703125,32.400001525878906,31.661649703979492,1617900
2020-09-10,32.400001525878906,32.72999954223633,31.704999923706055,31.8700008392334,31.14372444152832,1905400
2020-09-11,32.029998779296875,32.630001068115234,31.700000762939453,32.5,31.759370803833008,1554000
2020-09-14,32.790000915527344,34.529998779296875,32.68000030517578,34.34000015258789,33.55743408203125,3796900
2020-09-15,34.529998779296875,35.959999084472656,34.499000549316406,35.95000076293945,35.1307487487793,4463500
2020-09-16,36.13999938964844,37.08000183105469,35.36000061035156,36.349998474121094,35.52163314819336,4340500
2020-09-17,35.72999954223633,38.5,35.08000183105469,37.63999938964844,36.78223419189453,7490500
2020-09-18,37.43000030517578,39.2400016784668,35.65999984741211,36.209999084472656,35.38482666015625,10270500
2020-09-21,35.36000061035156,35.7400016784668,34.54999923706055,35.189998626708984,34.388065338134766,3689900
2020-09-22,35.0099983215332,35.380001068115234,33.71500015258789,34.380001068115234,33.596527099609375,2671500
2020-09-23,34.40999984741211,34.599998474121094,32.810001373291016,32.83000183105469,32.08184814453125,2163800
2020-09-24,32.83000183105469,33.814998626708984,32.005001068115234,33.060001373291016,32.30660629272461,2390200
2020-09-25,32.61000061035156,36.27000045776367,32.58000183105469,35.810001373291016,34.99393844604492,5175200
2020-09-28,36.06999969482422,36.349998474121094,34.31999969482422,34.97999954223633,34.1828498840332,4178200
2020-09-29,35.0099983215332,35.02000045776367,33.81999969482422,34.25,33.46949005126953,2878700
2020-09-30,34.599998474121094,35.40999984741211,34.25,34.7400016784668,33.94832229614258,2098800
2020-10-01,35.0,35.38999938964844,33.79999923706055,34.060001373291016,33.283817291259766,2146200
2020-10-02,33.47999954223633,35.34000015258789,33.18000030517578,35.02000045776367,34.22193908691406,2577400
2020-10-05,35.630001068115234,36.9900016784668,35.36000061035156,36.77000045776367,35.93205642700195,3765900
2020-10-06,36.66999816894531,37.060001373291016,35.95000076293945,36.11000061035156,35.28710174560547,2945300
2020-10-07,36.70000076293945,37.880001068115234,36.659000396728516,37.189998626708984,36.34248733520508,2930900
2020-10-08,37.290000915527344,37.880001068115234,36.88399887084961,37.77000045776367,36.90927505493164,1644900
2020-10-09,38.20000076293945,38.56999969482422,37.439998626708984,37.79999923706055,36.93858337402344,2761400
2020-10-12,38.93000030517578,40.255001068115234,38.68000030517578,38.97999954223633,38.09169387817383,3563600
2020-10-13,38.59000015258789,38.86000061035156,37.70000076293945,37.91999816894531,37.055850982666016,2191700
2020-10-14,38.43000030517578,38.540000915527344,37.95000076293945,38.099998474121094,37.23175048828125,1799100
2020-10-15,37.54999923706055,39.70000076293945,37.45000076293945,39.63999938964844,38.736656188964844,3264400
2020-10-16,40.38999938964844,41.7599983215332,39.84000015258789,40.97999954223633,40.04612350463867,5003800
2020-10-19,41.13999938964844,42.040000915527344,40.790000915527344,41.08000183105469,40.14384460449219,3745100
2020-10-20,41.41999816894531,41.63999938964844,39.63999938964844,40.119998931884766,39.20571517944336,2400000
2020-10-21,40.0099983215332,41.22999954223633,39.939998626708984,40.31999969482422,39.401161193847656,4034200
2020-10-22,40.25,40.68000030517578,40.029998779296875,40.400001525878906,39.47933578491211,1604100
2020-10-23,40.77000045776367,40.98099899291992,40.11000061035156,40.2400016784668,39.3229866027832,1691400
2020-10-26,38.38999938964844,39.470001220703125,38.20000076293945,38.709999084472656,37.82784652709961,2761200
2020-10-27,38.61000061035156,39.0099983215332,38.279998779296875,38.29999923706055,37.42719268798828,2036500
2020-10-28,37.529998779296875,38.0,36.68000030517578,36.72999954223633,35.89297103881836,2098200
2020-10-29,36.70000076293945,37.779998779296875,36.59000015258789,37.43000030517578,36.577022552490234,1849800
2020-10-30,37.22999954223633,37.790000915527344,36.81999969482422,37.54999923706055,36.694278717041016,2421000
2020-11-02,38.25,39.43000030517578,37.986000061035156,39.11000061035156,38.21873474121094,2347600
2020-11-03,39.70000076293945,40.5,39.540000915527344,39.7599983215332,38.853919982910156,1829200
2020-11-04,39.119998931884766,39.75,37.599998474121094,38.5099983215332,37.632408142089844,2176700
2020-11-05,38.79999923706055,40.22999954223633,37.04999923706055,39.22999954223633,38.33600616455078,2427400
2020-11-06,39.5,39.56999969482422,38.63999938964844,39.02000045776367,38.13078689575195,1513800
2020-11-09,41.40999984741211,41.880001068115234,38.709999084472656,40.34000015258789,39.42070388793945,3102500
2020-11-10,40.02000045776367,41.81999969482422,39.97700119018555,41.72999954223633,40.779029846191406,2409100
2020-11-11,41.849998474121094,42.380001068115234,40.935001373291016,41.220001220703125,40.28065490722656,1688700
2020-11-12,40.5099983215332,40.5099983215332,38.46500015258789,38.939998626708984,38.238136291503906,2586800
2020-11-13,39.689998626708984,40.72999954223633,39.34000015258789,40.45000076293945,39.720924377441406,2636400
2020-11-16,41.79999923706055,43.22999954223633,41.4900016784668,42.54999923706055,41.78307342529297,4617600
2020-11-17,42.33000183105469,44.02000045776367,42.02000045776367,43.61000061035156,42.82396697998047,5109000
2020-11-18,43.5,44.650001525878906,42.90999984741211,43.779998779296875,42.990901947021484,2698800
2020-11-19,43.189998626708984,43.599998474121094,41.95000076293945,42.59000015258789,41.82235336303711,1781100
2020-11-20,42.59000015258789,42.68000030517578,41.75,42.209999084472656,41.449195861816406,1771300
2020-11-23,43.0,43.86000061035156,42.61000061035156,43.119998931884766,42.34280014038086,1938100
2020-11-24,43.86000061035156,45.58000183105469,43.540000915527344,45.43000030517578,44.61116409301758,2368100
2020-11-25,44.93000030517578,45.0,43.5099983215332,44.060001373291016,43.2658576965332,1409400
2020-11-27,43.880001068115234,44.209999084472656,43.58000183105469,44.060001373291016,43.2658576965332,550800
2020-11-30,43.689998626708984,43.709999084472656,42.13999938964844,42.209999084472656,41.449195861816406,2610700
2020-12-01,43.02000045776367,43.619998931884766,42.619998931884766,43.09000015258789,42.3133430480957,1775400
2020-12-02,42.75,43.5,42.31999969482422,43.470001220703125,42.686492919921875,1440600
2020-12-03,43.540000915527344,44.11000061035156,42.689998626708984,42.86000061035156,42.087486267089844,2302300
2020-12-04,43.810001373291016,44.76499938964844,43.5,44.47999954223633,43.67828369140625,1497700
2020-12-07,44.11000061035156,44.75,43.43000030517578,44.52000045776367,43.717567443847656,1505700
2020-12-08,44.09000015258789,45.209999084472656,44.09000015258789,45.11000061035156,44.296932220458984,1310500
2020-12-09,45.279998779296875,45.58000183105469,44.5099983215332,44.88999938964844,44.08089828491211,1298400
2020-12-10,44.349998474121094,44.56999969482422,43.814998626708984,43.90999984741211,43.118560791015625,1769800
2020-12-11,43.36000061035156,43.900001525878906,43.0,43.529998779296875,42.74540710449219,1900800
2020-12-14,44.29999923706055,44.70000076293945,43.0099983215332,43.02000045776367,42.24460220336914,1490300
2020-12-15,43.630001068115234,44.470001220703125,43.2599983215332,44.439998626708984,43.639007568359375,1563600
2020-12-16,44.630001068115234,45.0880012512207,44.22999954223633,44.25,43.45243453979492,1719600
2020-12-17,44.5,45.09000015258789,43.599998474121094,44.97999954223633,44.169273376464844,1757800
2020-12-18,44.86000061035156,44.97999954223633,43.91999816894531,44.619998931884766,43.81576156616211,4823600
2020-12-21,43.709999084472656,44.220001220703125,43.029998779296875,44.02000045776367,43.22657775878906,1446300
2020-12-22,44.275001525878906,44.400001525878906,43.65999984741211,43.83000183105469,43.04000473022461,1123900
2020-12-23,44.2599983215332,45.13999938964844,44.150001525878906,44.45000076293945,43.648826599121094,1045100
2020-12-24,44.709999084472656,44.709999084472656,44.06999969482422,44.47999954223633,43.67828369140625,342000
2020-12-28,44.77000045776367,44.974998474121094,43.85300064086914,43.90999984741211,43.118560791015625,791800
2020-12-29,44.11000061035156,44.11000061035156,42.79999923706055,43.06999969482422,42.293701171875,1367600
2020-12-30,43.18000030517578,43.650001525878906,43.13999938964844,43.43000030517578,42.647212982177734,1585000
2020-12-31,43.2599983215332,43.70000076293945,42.7599983215332,43.529998779296875,42.74540710449219,1368500
2021-01-04,43.59000015258789,43.93000030517578,41.959999084472656,42.45000076293945,41.684879302978516,1558600
2021-01-05,42.84000015258789,43.810001373291016,42.599998474121094,43.5099983215332,42.72576904296875,1497500
2021-01-06,44.2599983215332,46.880001068115234,44.06999969482422,46.25,45.4163818359375,2479100
2021-01-07,46.43000030517578,46.93000030517578,45.68000030517578,45.83000183105469,45.00395584106445,1298000
2021-01-08,45.970001220703125,46.279998779296875,44.439998626708984,45.22999954223633,44.414772033691406,1550500
2021-01-11,44.68000030517578,46.849998474121094,44.4900016784668,46.45000076293945,45.6127815246582,1265500
2021-01-12,46.70000076293945,47.70000076293945,46.08000183105469,47.25,46.39836120605469,1636500
2021-01-13,47.5099983215332,47.77000045776367,46.20000076293945,46.939998626708984,46.09394836425781,1966800
2021-01-14,46.83000183105469,47.52000045776367,46.189998626708984,46.880001068115234,46.03502655029297,1705000
2021-01-15,46.220001220703125,46.400001525878906,45.470001220703125,45.68000030517578,44.856658935546875,1615400
2021-01-19,46.029998779296875,46.22999954223633,44.58000183105469,44.65999984741211,43.85504150390625,2126600
2021-01-20,45.33000183105469,45.7599983215332,44.56999969482422,45.5,44.67990493774414,1702000
2021-01-21,45.70000076293945,47.095001220703125,45.65999984741211,46.61000061035156,45.7698974609375,2117000
2021-01-22,46.06999969482422,46.880001068115234,45.599998474121094,46.66999816894531,45.82881164550781,1185700
2021-01-25,45.68000030517578,45.845001220703125,43.689998626708984,44.119998931884766,43.32477569580078,2992000
2021-01-26,44.77000045776367,45.06999969482422,43.790000915527344,43.84000015258789,43.04981994628906,1901600
2021-01-27,43.0,43.150001525878906,41.470001220703125,41.810001373291016,41.05641555786133,2188300
2021-01-28,42.70000076293945,43.2599983215332,40.59000015258789,40.70000076293945,39.9664192199707,3536200
2021-01-29,40.25,42.125,40.04199981689453,41.43000030517578,40.683258056640625,4193200
2021-02-01,42.2400016784668,42.540000915527344,40.16600036621094,41.40999984741211,40.66362380981445,2408500
2021-02-02,41.77000045776367,42.52000045776367,41.16999816894531,41.88999938964844,41.13496780395508,1792900
2021-02-03,41.72999954223633,42.869998931884766,41.59000015258789,42.540000915527344,41.773258209228516,1609000
2021-02-04,42.5099983215332,42.5099983215332,41.099998474121094,41.41999816894531,40.67344284057617,1899300
2021-02-05,41.900001525878906,43.209999084472656,41.900001525878906,43.08000183105469,42.30352020263672,2063300
2021-02-08,43.279998779296875,43.720001220703125,42.459999084472656,42.720001220703125,41.950008392333984,2016500
2021-02-09,42.900001525878906,43.80500030517578,42.779998779296875,43.75,42.96144485473633,2284500
2021-02-10,43.81999969482422,43.9900016784668,42.900001525878906,43.68000030517578,43.08968734741211,2054400
2021-02-11,43.5,43.83000183105469,42.5,43.09000015258789,42.507659912109375,2418300
2021-02-12,42.93000030517578,44.290000915527344,42.86000061035156,44.2400016784668,43.642120361328125,1528100
2021-02-16,44.33000183105469,44.619998931884766,43.59000015258789,43.7599983215332,43.16860580444336,2019300
2021-02-17,43.59000015258789,44.060001373291016,42.959999084472656,44.0,43.405364990234375,1203500
2021-02-18,43.61000061035156,44.099998474121094,42.91999816894531,42.939998626708984,42.35968780517578,1986100
2021-02-19,43.119998931884766,43.9900016784668,42.91999816894531,43.95000076293945,43.35603713989258,2915200
2021-02-22,43.63999938964844,44.45000076293945,43.290000915527344,43.84000015258789,43.24752426147461,1609200
2021-02-23,44.290000915527344,45.23500061035156,43.81999969482422,45.099998474121094,44.49049758911133,2505600
2021-02-24,45.209999084472656,45.369998931884766,44.599998474121094,44.869998931884766,44.263607025146484,1765500
2021-02-25,45.0,45.650001525878906,43.939998626708984,44.209999084472656,43.612525939941406,1897800
2021-02-26,43.70000076293945,44.25,43.09000015258789,43.59000015258789,43.00090408325195,2495600
2021-03-01,44.36000061035156,46.20000076293945,44.20000076293945,46.16999816894531,45.54603576660156,2794200
2021-03-02,46.08000183105469,47.66999816894531,45.959999084472656,46.77000045776367,46.13793182373047,5008500
2021-03-03,46.93000030517578,48.880001068115234,46.66999816894531,47.90999984741211,47.26252365112305,2685600
2021-03-04,47.90999984741211,48.560001373291016,46.939998626708984,48.38999938964844,47.73603439331055,4625600
2021-03-05,48.880001068115234,50.95000076293945,48.54999923706055,50.68000030517578,49.995086669921875,4466800
2021-03-08,51.33000183105469,54.0,51.27000045776367,53.18000030517578,52.461299896240234,3712000
2021-03-09,52.529998779296875,53.435001373291016,51.81999969482422,52.95000076293945,52.23440933227539,3517600
2021-03-10,53.25,53.43000030517578,52.564998626708984,52.709999084472656,51.997650146484375,2759600
2021-03-11,52.5,52.630001068115234,50.88999938964844,51.38999938964844,50.695491790771484,3922500
2021-03-12,51.81999969482422,52.400001525878906,51.2599983215332,51.56999969482422,50.8730583190918,2118600
2021-03-15,51.27000045776367,51.29499816894531,49.88999938964844,51.06999969482422,50.379817962646484,2301700
2021-03-16,50.41999816894531,50.779998779296875,49.650001525878906,50.58000183105469,49.89644241333008,2004500
2021-03-17,50.22999954223633,52.060001373291016,50.09000015258789,52.04999923706055,51.34657287597656,2630300
2021-03-18,52.2400016784668,53.029998779296875,51.630001068115234,52.25,51.54386901855469,1823600
2021-03-19,51.900001525878906,52.54999923706055,51.11000061035156,51.790000915527344,51.090087890625,5248000
2021-03-22,50.439998626708984,50.81999969482422,48.9010009765625,50.2599983215332,49.58076095581055,2585800
2021-03-23,50.0,50.77000045776367,48.16999816894531,48.33000183105469,47.67684555053711,2937700
2021-03-24,48.720001220703125,50.52000045776367,48.720001220703125,49.41999816894531,48.75211715698242,2176600
2021-03-25,49.56999969482422,51.88999938964844,49.439998626708984,51.86000061035156,51.159141540527344,1963100
2021-03-26,52.470001220703125,53.63999938964844,52.150001525878906,53.58000183105469,52.85589599609375,2115500
2021-03-29,53.0,54.42499923706055,52.70000076293945,52.91999816894531,52.204811096191406,1793300
2021-03-30,52.88999938964844,53.369998931884766,52.540000915527344,53.220001220703125,52.500762939453125,1263500
2021-03-31,53.04999923706055,53.54999923706055,52.0099983215332,52.04999923706055,51.34657287597656,1566300
2021-04-01,52.06999969482422,52.38999938964844,51.529998779296875,52.189998626708984,51.484676361083984,1082200
2021-04-05,52.84000015258789,53.15999984741211,52.33000183105469,52.869998931884766,52.15549087524414,1434600
2021-04-06,52.59000015258789,53.68000030517578,52.59000015258789,53.630001068115234,52.90522003173828,1493200
2021-04-07,53.79999923706055,54.060001373291016,52.619998931884766,52.790000915527344,52.07657241821289,1236800
2021-04-08,52.290000915527344,53.09000015258789,51.86000061035156,52.75,52.037113189697266,2394700
2021-04-09,53.119998931884766,53.268001556396484,52.349998474121094,52.79999923706055,52.0864372253418,1937600
2021-04-12,53.02000045776367,54.33000183105469,52.97999954223633,54.290000915527344,53.55630111694336,2082700
2021-04-13,54.04999923706055,54.290000915527344,52.209999084472656,52.439998626708984,51.731300354003906,1658000
2021-04-14,52.2400016784668,53.27000045776367,52.220001220703125,53.20000076293945,52.48102951049805,1359000
2021-04-15,53.45000076293945,54.19499969482422,52.685001373291016,53.619998931884766,52.895355224609375,2281200
2021-04-16,54.220001220703125,54.84000015258789,53.72999954223633,54.630001068115234,53.891700744628906,1887400
2021-04-19,54.939998626708984,54.9900016784668,53.2599983215332,54.16999816894531,53.43791961669922,1448200
2021-04-20,54.08000183105469,54.540000915527344,52.52000045776367,53.38999938964844,52.668460845947266,1800100
2021-04-21,53.380001068115234,54.029998779296875,53.209999084472656,53.70000076293945,52.974273681640625,1311400
2021-04-22,53.68000030517578,53.77000045776367,52.470001220703125,52.5,51.79049301147461,2238300
2021-04-23,52.900001525878906,53.349998474121094,52.13999938964844,53.29999923706055,52.57967758178711,2981300
2021-04-26,53.65999984741211,53.93000030517578,53.290000915527344,53.59000015258789,52.865760803222656,1300000
2021-04-27,53.33000183105469,54.775001525878906,53.209999084472656,54.52000045776367,53.7831916809082,2089200
2021-04-28,54.9900016784668,55.52000045776367,54.79999923706055,54.900001525878906,54.158058166503906,1568800
2021-04-29,55.529998779296875,56.38999938964844,55.38999938964844,56.04999923706055,55.292510986328125,1720500
2021-04-30,55.65999984741211,56.0,55.20000076293945,55.75,54.99656677246094,1518100
2021-05-03,56.29999923706055,57.720001220703125,56.19499969482422,57.369998931884766,56.59467697143555,1666100
2021-05-04,57.54999923706055,58.380001068115234,57.06999969482422,57.83000183105469,57.0484619140625,2104900
2021-05-05,55.150001525878906,59.209999084472656,54.369998931884766,58.33000183105469,57.54170227050781,3498500
2021-05-06,58.900001525878906,60.16999816894531,58.130001068115234,60.130001068115234,59.31737518310547,1849600
2021-05-07,59.380001068115234,60.33000183105469,59.15999984741211,59.7400016784668,58.932647705078125,1710400
2021-05-10,60.38999938964844,60.560001373291016,59.59000015258789,59.68000030517578,58.87345504760742,3085800
2021-05-11,59.45000076293945,60.814998626708984,59.03499984741211,60.720001220703125,59.89940643310547,2702600
2021-05-12,60.650001525878906,60.959999084472656,58.28499984741211,58.43000030517578,57.640350341796875,2523400
2021-05-13,58.119998931884766,60.4900016784668,58.0,60.45000076293945,59.633052825927734,2020000
2021-05-14,60.650001525878906,61.119998931884766,60.470001220703125,60.56999969482422,59.751426696777344,1567700
2021-05-17,60.70000076293945,62.029998779296875,60.28499984741211,61.810001373291016,60.97467041015625,1744200
2021-05-18,61.42499923706055,61.459999084472656,59.68899917602539,59.720001220703125,59.14255905151367,1327300
2021-05-19,59.099998474121094,59.130001068115234,57.972999572753906,58.45000076293945,57.88484191894531,1927000
2021-05-20,58.150001525878906,58.540000915527344,57.44499969482422,57.84000015258789,57.280738830566406,2080100
2021-05-21,58.040000915527344,58.52000045776367,57.529998779296875,57.939998626708984,57.37976837158203,2294800
2021-05-24,58.7400016784668,58.779998779296875,58.189998626708984,58.2599983215332,57.69667434692383,1127600
2021-05-25,58.25,58.459999084472656,57.290000915527344,57.5,56.94402313232422,1296700
2021-05-26,57.38999938964844,57.81999969482422,56.7400016784668,57.4900016784668,56.93412399291992,1294500
2021-05-27,58.09000015258789,58.56999969482422,57.52000045776367,58.060001373291016,57.49861145019531,3543700
2021-05-28,58.02000045776367,58.415000915527344,57.4900016784668,58.31999969482422,57.75609588623047,1217200
2021-06-01,59.099998474121094,59.6150016784668,58.68000030517578,59.45000076293945,58.87517166137695,1443700
2021-06-02,59.77000045776367,59.77000045776367,58.599998474121094,58.77000045776367,58.20174789428711,1278400
2021-06-03,58.560001373291016,58.95000076293945,58.09000015258789,58.81999969482422,58.25126266479492,954000
2021-06-04,59.04999923706055,59.560001373291016,58.630001068115234,58.970001220703125,58.39981460571289,1102900
2021-06-07,58.97999954223633,59.11399841308594,57.70000076293945,57.900001525878906,57.34016036987305,1672200
2021-06-08,57.689998626708984,58.487998962402344,56.779998779296875,58.220001220703125,57.657066345214844,1395200
2021-06-09,58.060001373291016,58.060001373291016,56.900001525878906,56.91999816894531,56.369632720947266,1615400
2021-06-10,57.619998931884766,57.79999923706055,56.04999923706055,56.150001525878906,55.607078552246094,2173100
2021-06-11,56.59000015258789,57.54999923706055,56.2400016784668,57.34000015258789,56.78557205200195,2006600
2021-06-14,57.09000015258789,57.66999816894531,54.900001525878906,55.27000045776367,54.73558807373047,2245200
2021-06-15,55.880001068115234,56.70000076293945,55.5,56.45000076293945,55.904178619384766,1532300
2021-06-16,56.029998779296875,56.369998931884766,55.060001373291016,55.2599983215332,54.72568130493164,1590900
2021-06-17,55.47999954223633,55.61000061035156,52.18000030517578,52.779998779296875,52.2696647644043,2389100
2021-06-18,51.560001373291016,52.77000045776367,51.40999984741211,52.029998779296875,51.526912689208984,3163500
2021-06-21,53.599998474121094,54.084999084472656,53.279998779296875,53.84000015258789,53.31941604614258,1262400
2021-06-22,53.81999969482422,54.02000045776367,52.97999954223633,53.599998474121094,53.08173370361328,946500
2021-06-23,53.70000076293945,53.959999084472656,53.150001525878906,53.15999984741211,52.64598846435547,951300
2021-06-24,53.560001373291016,53.689998626708984,53.060001373291016,53.36000061035156,52.84405517578125,846600
2021-06-25,53.560001373291016,54.220001220703125,53.209999084472656,53.279998779296875,52.764827728271484,1698000
2021-06-28,53.349998474121094,53.45000076293945,52.27000045776367,52.970001220703125,52.457828521728516,1849000
2021-06-29,53.349998474121094,53.959999084472656,52.369998931884766,52.56999969482422,52.06169509887695,870900
2021-06-30,52.45000076293945,53.255001068115234,52.18000030517578,53.220001220703125,52.70541000366211,1274500
2021-07-01,53.68000030517578,53.90999984741211,53.119998931884766,53.34000015258789,52.824249267578125,1108500
2021-07-02,53.27000045776367,53.27000045776367,52.029998779296875,52.70000076293945,52.19043731689453,1327000
2021-07-06,52.369998931884766,52.599998474121094,50.2400016784668,51.279998779296875,50.78416442871094,2385400
2021-07-07,50.77000045776367,52.42499923706055,50.72999954223633,52.22999954223633,51.72498321533203,1480300
2021-07-08,51.29999923706055,52.22999954223633,50.70100021362305,51.72999954223633,51.22981643676758,1564200
2021-07-09,52.810001373291016,53.470001220703125,52.40999984741211,52.869998931884766,52.358795166015625,1534500
2021-07-12,51.45000076293945,52.869998931884766,51.029998779296875,52.79999923706055,52.28947067260742,1181600
2021-07-13,52.939998626708984,53.0099983215332,51.470001220703125,51.58000183105469,51.081268310546875,1277500
2021-07-14,51.529998779296875,52.099998474121094,51.130001068115234,51.2599983215332,50.76435852050781,1196900
2021-07-15,50.779998779296875,51.08000183105469,49.79999923706055,50.290000915527344,49.803741455078125,2802500
2021-07-16,50.65999984741211,50.900001525878906,48.880001068115234,49.0099983215332,48.53611755371094,1756000
2021-07-19,48.18000030517578,48.630001068115234,47.38199996948242,47.9900016784668,47.52598190307617,1416200
2021-07-20,48.06999969482422,49.16999816894531,48.06999969482422,48.5,48.03104782104492,2197300
2021-07-21,49.15999984741211,49.560001373291016,48.70000076293945,48.75,48.27863311767578,1099600
2021-07-22,48.75,48.75,47.83000183105469,47.959999084472656,47.49626922607422,873800
2021-07-23,48.22999954223633,48.31999969482422,47.61000061035156,48.16999816894531,47.7042350769043,1420000
2021-07-26,48.40999984741211,49.2400016784668,48.310001373291016,49.220001220703125,48.74408721923828,1237500
2021-07-27,48.84000015258789,49.709999084472656,47.86000061035156,49.709999084472656,49.229347229003906,1956500
2021-07-28,49.66999816894531,50.220001220703125,49.400001525878906,49.7599983215332,49.27886199951172,1239500
2021-07-29,50.130001068115234,50.2599983215332,49.400001525878906,49.4900016784668,49.011474609375,1122800
2021-07-30,49.2599983215332,49.86000061035156,48.73500061035156,49.209999084472656,48.73418045043945,1254300
2021-08-02,49.38999938964844,50.22999954223633,48.595001220703125,48.630001068115234,48.159793853759766,1380200
2021-08-03,48.63999938964844,49.79899978637695,47.630001068115234,49.72999954223633,49.24915313720703,2106700
2021-08-04,49.369998931884766,49.709999084472656,48.59000015258789,48.7400016784668,48.26873016357422,1805100
2021-08-05,48.40999984741211,50.2599983215332,48.2400016784668,48.45000076293945,47.98153305053711,2174700
2021-08-06,48.470001220703125,49.29499816894531,48.1349983215332,48.810001373291016,48.33805465698242,1335000
2021-08-09,48.70000076293945,49.56999969482422,48.400001525878906,49.400001525878906,48.92234420776367,1489300
2021-08-10,49.2599983215332,51.34000015258789,49.2599983215332,51.04999923706055,50.556392669677734,2506700
2021-08-11,51.2400016784668,52.439998626708984,50.81999969482422,52.13999938964844,51.6358528137207,2408700
2021-08-12,51.970001220703125,52.04999923706055,51.150001525878906,51.709999084472656,51.446815490722656,1170200
2021-08-13,51.599998474121094,51.619998931884766,51.040000915527344,51.220001220703125,50.959312438964844,1094500
2021-08-16,50.970001220703125,51.56999969482422,50.349998474121094,51.22999954223633,50.969261169433594,2288000
2021-08-17,50.720001220703125,50.90999984741211,49.720001220703125,50.25,49.99424743652344,1242900
2021-08-18,49.93000030517578,50.720001220703125,49.599998474121094,49.68000030517578,49.42715072631836,1176900
2021-08-19,49.20000076293945,49.71900177001953,48.56999969482422,48.790000915527344,48.54167938232422,1009500
2021-08-20,48.720001220703125,49.7599983215332,48.66999816894531,49.43000030517578,49.17842102050781,1046400
2021-08-23,49.84000015258789,49.970001220703125,48.900001525878906,49.619998931884766,49.367454528808594,2275200
2021-08-24,49.93000030517578,51.119998931884766,49.599998474121094,50.720001220703125,50.461856842041016,1853600
2021-08-25,50.689998626708984,51.56999969482422,50.36000061035156,51.2400016784668,50.979209899902344,780400
2021-08-26,51.22999954223633,51.27000045776367,50.43000030517578,50.47999954223633,50.22307586669922,772600
2021-08-27,50.7400016784668,52.119998931884766,50.7400016784668,51.95000076293945,51.68559646606445,1589300
2021-08-30,52.150001525878906,52.45600128173828,51.290000915527344,51.29999923706055,51.038902282714844,1126300
2021-08-31,51.29999923706055,52.150001525878906,51.22999954223633,52.040000915527344,51.77513885498047,1911500
2021-09-01,52.2599983215332,52.2599983215332,51.439998626708984,51.75,51.48661422729492,1181300
2021-09-02,51.880001068115234,52.560001373291016,51.84000015258789,52.52000045776367,52.2526969909668,1196600
2021-09-03,52.52000045776367,53.11000061035156,52.45000076293945,52.599998474121094,52.3322868347168,1795000
2021-09-07,52.56999969482422,52.56999969482422,51.33000183105469,51.470001220703125,51.20804214477539,1069300
2021-09-08,51.150001525878906,51.7599983215332,51.0099983215332,51.43000030517578,51.168243408203125,826700
2021-09-09,51.40999984741211,52.0,51.279998779296875,51.779998779296875,51.51646041870117,1005300
2021-09-10,52.20000076293945,52.599998474121094,51.775001525878906,51.869998931884766,51.60600280761719,1234100
2021-09-13,52.29999923706055,52.540000915527344,51.47999954223633,51.630001068115234,51.367225646972656,1382000
2021-09-14,51.68000030517578,51.68000030517578,50.209999084472656,50.560001373291016,50.30267333984375,1466000
2021-09-15,50.45000076293945,51.22999954223633,50.38999938964844,50.90999984741211,50.6508903503418,1382300
2021-09-16,50.93000030517578,51.16999816894531,50.5099983215332,50.650001525878906,50.392215728759766,1935500
2021-09-17,50.599998474121094,50.7599983215332,49.41999816894531,49.709999084472656,49.45699691772461,3004800
2021-09-20,48.459999084472656,48.880001068115234,47.880001068115234,48.65999984741211,48.4123420715332,1610400
2021-09-21,48.970001220703125,49.25,48.09000015258789,48.189998626708984,47.944732666015625,1158200
2021-09-22,48.599998474121094,49.400001525878906,48.38999938964844,48.849998474121094,48.60137176513672,1145400
2021-09-23,49.25,50.45500183105469,49.25,50.209999084472656,49.95445251464844,1341000
2021-09-24,50.099998474121094,50.91999816894531,49.95000076293945,50.45000076293945,50.19322967529297,930800
2021-09-27,50.58000183105469,52.2599983215332,50.58000183105469,51.720001220703125,51.45676803588867,1010900
2021-09-28,52.2400016784668,52.45000076293945,51.66999816894531,51.97999954223633,51.7154426574707,1217100
2021-09-29,52.029998779296875,52.540000915527344,51.86000061035156,51.880001068115234,51.6159553527832,1287000
2021-09-30,52.02000045776367,52.18000030517578,49.70000076293945,49.83000183105469,49.57638931274414,1939700
2021-10-01,49.939998626708984,51.18000030517578,49.619998931884766,50.93000030517578,50.6707878112793,1687900
2021-10-04,50.83000183105469,51.73500061035156,50.4900016784668,51.27000045776367,51.009056091308594,1892900
2021-10-05,51.33000183105469,51.959999084472656,50.70000076293945,51.630001068115234,51.367225646972656,922600
2021-10-06,51.189998626708984,51.619998931884766,49.55500030517578,50.59000015258789,50.33251953125,1610900
2021-10-07,51.15999984741211,51.650001525878906,50.814998626708984,50.91999816894531,50.66083526611328,1200500
2021-10-08,50.880001068115234,51.15999984741211,50.209999084472656,50.279998779296875,50.02409362792969,999200
2021-10-11,50.41999816894531,51.689998626708984,50.33000183105469,51.20000076293945,50.939414978027344,1111100
2021-10-12,51.040000915527344,52.0,50.91999816894531,51.2400016784668,50.979209899902344,1358700
2021-10-13,51.31999969482422,51.43000030517578,48.619998931884766,49.86000061035156,49.60623550415039,1880100
2021-10-14,50.16999816894531,50.29999923706055,49.16999816894531,49.31999969482422,49.0689811706543,2773100
2021-10-15,49.4900016784668,49.4900016784668,46.52000045776367,46.56999969482422,46.332977294921875,3649300
2021-10-18,46.81999969482422,48.2599983215332,46.439998626708984,47.7599983215332,47.51691818237305,2686900
2021-10-19,47.630001068115234,48.2400016784668,47.45000076293945,48.20000076293945,47.954681396484375,1809200
2021-10-20,48.0099983215332,49.08000183105469,47.90999984741211,48.970001220703125,48.72076416015625,1387200
2021-10-21,48.7599983215332,49.11600112915039,48.119998931884766,48.58000183105469,48.33274841308594,962900
2021-10-22,48.93000030517578,49.470001220703125,48.459999084472656,48.59000015258789,48.34269714355469,1367900
2021-10-25,48.61000061035156,49.23500061035156,48.26499938964844,48.56999969482422,48.32279968261719,1805100
2021-10-26,48.790000915527344,49.599998474121094,48.34000015258789,48.970001220703125,48.72076416015625,1854100
2021-10-27,48.650001525878906,48.779998779296875,47.13999938964844,47.70000076293945,47.45722961425781,2246700
2021-10-28,48.2400016784668,49.02000045776367,47.849998474121094,48.939998626708984,48.690914154052734,2233200
2021-10-29,48.900001525878906,49.380001068115234,47.98500061035156,48.099998474121094,47.85519027709961,2014100
2021-11-01,46.540000915527344,48.30500030517578,46.540000915527344,47.790000915527344,47.54676818847656,1904900
2021-11-02,48.040000915527344,48.10499954223633,46.95000076293945,47.13999938964844,46.90007781982422,1725600
2021-11-03,47.08000183105469,48.849998474121094,47.08000183105469,48.41999816894531,48.173561096191406,3482500
2021-11-04,48.15999984741211,48.810001373291016,47.709999084472656,47.970001220703125,47.725852966308594,1251300
2021-11-05,48.459999084472656,49.86000061035156,48.29999923706055,48.7599983215332,48.5118293762207,1968000
2021-11-08,49.02000045776367,49.810001373291016,48.779998779296875,49.119998931884766,48.869998931884766,2641600
2021-11-09,47.900001525878906,49.380001068115234,47.779998779296875,48.41999816894531,48.41999816894531,2578000
2021-11-10,48.060001373291016,49.779998779296875,48.060001373291016,49.029998779296875,49.029998779296875,2197600
2021-11-11,49.040000915527344,49.939998626708984,48.77000045776367,49.689998626708984,49.689998626708984,1365300
2021-11-12,49.619998931884766,49.84000015258789,48.959999084472656,49.0,49.0,1217800
2021-11-15,49.099998474121094,49.4900016784668,48.40999984741211,49.130001068115234,49.130001068115234,1811600
2021-11-16,49.279998779296875,49.98899841308594,49.060001373291016,49.189998626708984,49.189998626708984,1483300
2021-11-17,48.86000061035156,49.40999984741211,48.564998626708984,49.0099983215332,49.0099983215332,1895500
2021-11-18,49.11000061035156,49.28900146484375,47.79999923706055,48.0,48.0,1281500
2021-11-19,47.349998474121094,47.474998474121094,46.56999969482422,46.77000045776367,46.77000045776367,1866800
2021-11-22,46.95000076293945,48.5,46.81999969482422,48.13999938964844,48.13999938964844,1337900
2021-11-23,48.380001068115234,48.72999954223633,47.83000183105469,47.9900016784668,47.9900016784668,1296500
2021-11-24,47.70000076293945,47.90999984741211,46.790000915527344,46.84000015258789,46.84000015258789,1239400
2021-11-26,45.27000045776367,46.5,44.47999954223633,46.34000015258789,46.34000015258789,1513300
2021-11-29,46.939998626708984,47.099998474121094,45.90999984741211,46.119998931884766,46.119998931884766,1501700
2021-11-30,45.380001068115234,45.400001525878906,43.310001373291016,43.38999938964844,43.38999938964844,4461400
2021-12-01,44.52000045776367,45.5,43.5,43.52000045776367,43.52000045776367,3752400
2021-12-02,44.02000045776367,45.27000045776367,43.779998779296875,44.970001220703125,44.970001220703125,2081000
2021-12-03,44.86000061035156,46.13999938964844,44.529998779296875,44.7599983215332,44.7599983215332,2494400