Volt/voltron/data/GNRC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	136.22999572753906	136.80999755859375	134.14999389648438	135.25	135.25	388500
3	2020-07-27	135.99000549316406	138.50999450683594	134.72000122070312	138.35000610351562	138.35000610351562	419400
4	2020-07-28	137.4600067138672	139.2899932861328	135.22000122070312	135.30999755859375	135.30999755859375	390000
5	2020-07-29	135.8800048828125	140.72999572753906	135.8800048828125	139.72999572753906	139.72999572753906	700400
6	2020-07-30	150.30999755859375	156.52999877929688	147.36000061035156	147.83999633789062	147.83999633789062	1767400
7	2020-07-31	151.5	157.64999389648438	151.5	157.5800018310547	157.5800018310547	1066400
8	2020-08-03	159.10000610351562	162.72000122070312	155.0500030517578	162.6699981689453	162.6699981689453	818500
9	2020-08-04	161.67999267578125	164.9199981689453	161.10000610351562	164.57000732421875	164.57000732421875	1003200
10	2020-08-05	166.0800018310547	170.4600067138672	166.0800018310547	170.4199981689453	170.4199981689453	658400
11	2020-08-06	175.97000122070312	175.97000122070312	170.3000030517578	172.97999572753906	172.97999572753906	836500
12	2020-08-07	173.35000610351562	179.35000610351562	172.72000122070312	178.60000610351562	178.60000610351562	820100
13	2020-08-10	178.08999633789062	178.7100067138672	165.32000732421875	166.32000732421875	166.32000732421875	1684700
14	2020-08-11	168.5	169.66000366210938	164.24000549316406	164.86000061035156	164.86000061035156	1011700
15	2020-08-12	166.5	172.36000061035156	166.0	171.3000030517578	171.3000030517578	701500
16	2020-08-13	171.3000030517578	176.75999450683594	170.6999969482422	174.8800048828125	174.8800048828125	641700
17	2020-08-14	174.11000061035156	176.1199951171875	172.88999938964844	175.35000610351562	175.35000610351562	662200
18	2020-08-17	179.75	182.57000732421875	177.8000030517578	182.1999969482422	182.1999969482422	817600
19	2020-08-18	181.6300048828125	185.5500030517578	180.5	181.67999267578125	181.67999267578125	771000
20	2020-08-19	180.14999389648438	183.3699951171875	180.05999755859375	181.1999969482422	181.1999969482422	565100
21	2020-08-20	180.0	184.22999572753906	179.49000549316406	182.4499969482422	182.4499969482422	583100
22	2020-08-21	183.27000427246094	188.5500030517578	182.47000122070312	186.7100067138672	186.7100067138672	720200
23	2020-08-24	189.22999572753906	192.52999877929688	185.5500030517578	188.1300048828125	188.1300048828125	922900
24	2020-08-25	188.44000244140625	188.5	184.52999877929688	186.3699951171875	186.3699951171875	462500
25	2020-08-26	188.0	192.27999877929688	187.1999969482422	190.82000732421875	190.82000732421875	783600
26	2020-08-27	190.47000122070312	191.2899932861328	184.47000122070312	186.64999389648438	186.64999389648438	810000
27	2020-08-28	188.9600067138672	192.3800048828125	187.2899932861328	189.02000427246094	189.02000427246094	556400
28	2020-08-31	190.25	191.4199981689453	188.52999877929688	189.97999572753906	189.97999572753906	630200
29	2020-09-01	189.7100067138672	194.35000610351562	188.17999267578125	193.25	193.25	507000
30	2020-09-02	193.3000030517578	194.0	187.91000366210938	191.47999572753906	191.47999572753906	674300
31	2020-09-03	189.0	189.36000061035156	175.82000732421875	178.07000732421875	178.07000732421875	1005300
32	2020-09-04	178.77999877929688	179.8300018310547	169.33999633789062	178.50999450683594	178.50999450683594	985600
33	2020-09-08	176.39999389648438	181.38999938964844	173.44000244140625	174.8000030517578	174.8000030517578	752300
34	2020-09-09	178.07000732421875	185.2899932861328	178.0399932861328	183.9499969482422	183.9499969482422	587800
35	2020-09-10	184.4499969482422	185.5	179.4600067138672	180.02999877929688	180.02999877929688	446400
36	2020-09-11	182.6999969482422	184.41000366210938	176.27999877929688	178.41000366210938	178.41000366210938	507700
37	2020-09-14	181.82000732421875	184.22999572753906	181.16000366210938	184.10000610351562	184.10000610351562	449900
38	2020-09-15	187.2899932861328	187.6999969482422	184.75	187.11000061035156	187.11000061035156	393500
39	2020-09-16	187.1699981689453	188.7899932861328	185.5500030517578	186.52000427246094	186.52000427246094	518300
40	2020-09-17	183.1300048828125	186.42999267578125	181.47000122070312	184.08999633789062	184.08999633789062	641300
41	2020-09-18	185.55999755859375	186.61000061035156	181.1199951171875	182.67999267578125	182.67999267578125	987300
42	2020-09-21	180.0	182.3699951171875	177.55999755859375	181.22999572753906	181.22999572753906	559900
43	2020-09-22	182.5500030517578	183.4199981689453	179.50999450683594	182.89999389648438	182.89999389648438	526800
44	2020-09-23	182.22999572753906	185.0	175.64999389648438	175.75999450683594	175.75999450683594	611400
45	2020-09-24	175.52999877929688	181.4499969482422	173.8000030517578	178.07000732421875	178.07000732421875	601400
46	2020-09-25	178.07000732421875	182.02999877929688	178.07000732421875	180.66000366210938	180.66000366210938	607700
47	2020-09-28	186.8800048828125	191.42999267578125	186.11000061035156	190.17999267578125	190.17999267578125	760900
48	2020-09-29	190.97999572753906	192.27999877929688	187.72999572753906	188.13999938964844	188.13999938964844	613700
49	2020-09-30	187.75999450683594	194.1699981689453	187.75999450683594	193.63999938964844	193.63999938964844	892500
50	2020-10-01	195.5	196.9499969482422	191.74000549316406	196.16000366210938	196.16000366210938	715100
51	2020-10-02	191.27000427246094	198.77000427246094	190.10000610351562	197.75	197.75	608200
52	2020-10-05	199.25	208.25999450683594	198.52999877929688	207.86000061035156	207.86000061035156	805000
53	2020-10-06	211.0500030517578	213.22999572753906	204.88999938964844	207.3699951171875	207.3699951171875	1168500
54	2020-10-07	212.5500030517578	213.91000366210938	205.16000366210938	207.0399932861328	207.0399932861328	729500
55	2020-10-08	209.99000549316406	210.5800018310547	203.6199951171875	204.5	204.5	743500
56	2020-10-09	205.16000366210938	208.74000549316406	205.16000366210938	205.52999877929688	205.52999877929688	695100
57	2020-10-12	206.64999389648438	207.75	200.3800048828125	203.99000549316406	203.99000549316406	621700
58	2020-10-13	203.42999267578125	205.1199951171875	199.27000427246094	201.5399932861328	201.5399932861328	673600
59	2020-10-14	202.9600067138672	205.5399932861328	201.2899932861328	203.0	203.0	387500
60	2020-10-15	200.6699981689453	210.99000549316406	198.85000610351562	209.7899932861328	209.7899932861328	640100
61	2020-10-16	212.7100067138672	213.99000549316406	207.74000549316406	208.2100067138672	208.2100067138672	456200
62	2020-10-19	208.1199951171875	210.75	206.92999267578125	210.1300048828125	210.1300048828125	748200
63	2020-10-20	210.58999633789062	215.57000732421875	209.97999572753906	211.8699951171875	211.8699951171875	726200
64	2020-10-21	212.85000610351562	215.97999572753906	205.17999267578125	205.35000610351562	205.35000610351562	790600
65	2020-10-22	205.66000366210938	210.00999450683594	203.39999389648438	209.33999633789062	209.33999633789062	708000
66	2020-10-23	210.07000732421875	212.74000549316406	206.9499969482422	212.0399932861328	212.0399932861328	591500
67	2020-10-26	209.1999969482422	211.72000122070312	206.0399932861328	210.39999389648438	210.39999389648438	477600
68	2020-10-27	211.8800048828125	213.8300018310547	206.61000061035156	207.7100067138672	207.7100067138672	731800
69	2020-10-28	205.8699951171875	218.6300048828125	202.02000427246094	217.11000061035156	217.11000061035156	1432700
70	2020-10-29	218.89999389648438	220.8800048828125	211.42999267578125	216.57000732421875	216.57000732421875	950600
71	2020-10-30	213.99000549316406	217.61000061035156	204.24000549316406	210.14999389648438	210.14999389648438	813800
72	2020-11-02	212.3699951171875	215.08999633789062	208.5800018310547	212.57000732421875	212.57000732421875	680700
73	2020-11-03	215.99000549316406	222.1999969482422	213.9499969482422	221.5399932861328	221.5399932861328	639200
74	2020-11-04	219.33999633789062	224.9499969482422	213.00999450683594	223.5	223.5	717800
75	2020-11-05	228.22999572753906	233.44000244140625	226.86000061035156	230.72999572753906	230.72999572753906	602800
76	2020-11-06	232.6199951171875	234.5500030517578	231.02999877929688	233.0399932861328	233.0399932861328	422200
77	2020-11-09	233.0399932861328	233.77999877929688	216.16000366210938	220.5399932861328	220.5399932861328	1113200
78	2020-11-10	221.02000427246094	223.0	212.3000030517578	217.9499969482422	217.9499969482422	1027700
79	2020-11-11	220.74000549316406	226.60000610351562	219.1199951171875	225.2899932861328	225.2899932861328	616600
80	2020-11-12	224.3000030517578	226.10000610351562	218.0	219.77999877929688	219.77999877929688	529900
81	2020-11-13	220.5800018310547	222.2100067138672	215.3300018310547	215.97000122070312	215.97000122070312	633000
82	2020-11-16	216.5	216.5500030517578	211.4199981689453	213.19000244140625	213.19000244140625	740700
83	2020-11-17	211.8800048828125	216.91000366210938	208.92999267578125	210.08999633789062	210.08999633789062	648900
84	2020-11-18	211.6300048828125	213.7899932861328	209.6300048828125	211.94000244140625	211.94000244140625	722100
85	2020-11-19	213.27999877929688	218.97999572753906	211.89999389648438	216.75	216.75	657300
86	2020-11-20	217.3699951171875	225.1999969482422	216.39999389648438	222.97000122070312	222.97000122070312	802300
87	2020-11-23	224.6699981689453	227.02999877929688	216.0	219.6300048828125	219.6300048828125	912100
88	2020-11-24	219.6300048828125	219.97999572753906	211.52999877929688	213.83999633789062	213.83999633789062	1188700
89	2020-11-25	213.83999633789062	220.94000244140625	213.6999969482422	216.50999450683594	216.50999450683594	900600
90	2020-11-27	219.72000122070312	225.33999633789062	218.50999450683594	221.39999389648438	221.39999389648438	637500
91	2020-11-30	221.39999389648438	221.5	210.47000122070312	215.60000610351562	215.60000610351562	4147000
92	2020-12-01	216.13999938964844	217.27000427246094	211.1999969482422	213.02000427246094	213.02000427246094	669100
93	2020-12-02	212.0500030517578	212.49000549316406	208.16000366210938	210.74000549316406	210.74000549316406	637800
94	2020-12-03	209.67999267578125	212.7100067138672	207.00999450683594	207.5800018310547	207.5800018310547	707100
95	2020-12-04	208.0	210.8800048828125	204.5	205.25999450683594	205.25999450683594	819900
96	2020-12-07	205.0	209.19000244140625	202.55999755859375	208.91000366210938	208.91000366210938	718500
97	2020-12-08	210.4199981689453	217.3699951171875	207.30999755859375	216.8699951171875	216.8699951171875	1205400
98	2020-12-09	218.00999450683594	218.8800048828125	207.82000732421875	209.42999267578125	209.42999267578125	927000
99	2020-12-10	207.5	213.9499969482422	207.07000732421875	211.27000427246094	211.27000427246094	824200
100	2020-12-11	211.55999755859375	219.99000549316406	211.4600067138672	217.27999877929688	217.27999877929688	728500
101	2020-12-14	217.69000244140625	220.82000732421875	213.5	218.05999755859375	218.05999755859375	731300
102	2020-12-15	220.00999450683594	224.85000610351562	219.67999267578125	224.39999389648438	224.39999389648438	790500
103	2020-12-16	226.0	226.63999938964844	218.11000061035156	220.44000244140625	220.44000244140625	647900
104	2020-12-17	221.92999267578125	224.19000244140625	217.35000610351562	218.60000610351562	218.60000610351562	650100
105	2020-12-18	220.25999450683594	220.72000122070312	215.0500030517578	216.7899932861328	216.7899932861328	1355500
106	2020-12-21	214.6300048828125	230.47000122070312	214.41000366210938	230.2899932861328	230.2899932861328	1284800
107	2020-12-22	230.64999389648438	231.8800048828125	223.63999938964844	227.30999755859375	227.30999755859375	855200
108	2020-12-23	229.25	230.5	223.0	227.00999450683594	227.00999450683594	464600
109	2020-12-24	227.25999450683594	237.99000549316406	227.0	233.1999969482422	233.1999969482422	816100
110	2020-12-28	238.49000549316406	239.6199951171875	232.25	233.0399932861328	233.0399932861328	732800
111	2020-12-29	232.58999633789062	233.99000549316406	219.47000122070312	221.3699951171875	221.3699951171875	845100
112	2020-12-30	222.60000610351562	229.86000061035156	222.60000610351562	229.19000244140625	229.19000244140625	588300
113	2020-12-31	229.19000244140625	229.60000610351562	225.52000427246094	227.41000366210938	227.41000366210938	474300
114	2021-01-04	229.16000366210938	230.9499969482422	222.50999450683594	224.55999755859375	224.55999755859375	686500
115	2021-01-05	223.1699981689453	228.52999877929688	223.0	227.97999572753906	227.97999572753906	485300
116	2021-01-06	230.77000427246094	249.0	228.6199951171875	246.2899932861328	246.2899932861328	1185600
117	2021-01-07	250.19000244140625	256.29998779296875	247.88999938964844	254.5	254.5	893700
118	2021-01-08	257.5	260.0	249.67999267578125	252.5	252.5	726000
119	2021-01-11	248.77000427246094	262.489990234375	245.24000549316406	260.79998779296875	260.79998779296875	750600
120	2021-01-12	261.1600036621094	263.6400146484375	256.25	259.04998779296875	259.04998779296875	1070200
121	2021-01-13	257.0400085449219	259.4599914550781	252.4600067138672	252.6300048828125	252.6300048828125	666600
122	2021-01-14	253.14999389648438	255.0	250.22999572753906	253.05999755859375	253.05999755859375	366200
123	2021-01-15	252.64999389648438	255.3000030517578	247.58999633789062	252.80999755859375	252.80999755859375	582900
124	2021-01-19	257.0	269.5899963378906	255.94000244140625	267.4599914550781	267.4599914550781	756800
125	2021-01-20	269.5799865722656	269.9800109863281	261.0400085449219	268.7900085449219	268.7900085449219	686000
126	2021-01-21	270.260009765625	273.82000732421875	265.45001220703125	272.3299865722656	272.3299865722656	665800
127	2021-01-22	270.4700012207031	278.6400146484375	269.54998779296875	277.6099853515625	277.6099853515625	500500
128	2021-01-25	279.0899963378906	287.54998779296875	265.7099914550781	269.0199890136719	269.0199890136719	829800
129	2021-01-26	269.0400085449219	269.5400085449219	264.25	264.80999755859375	264.80999755859375	486100
130	2021-01-27	257.8599853515625	258.1300048828125	243.2100067138672	248.80999755859375	248.80999755859375	938800
131	2021-01-28	254.99000549316406	256.6000061035156	248.05999755859375	252.92999267578125	252.92999267578125	574700
132	2021-01-29	251.5	254.30999755859375	244.63999938964844	246.4199981689453	246.4199981689453	424200
133	2021-02-01	250.2100067138672	259.8599853515625	248.07000732421875	258.7300109863281	258.7300109863281	624400
134	2021-02-02	263.0199890136719	268.1300048828125	261.75	266.989990234375	266.989990234375	513500
135	2021-02-03	268.0899963378906	269.0	261.5	264.29998779296875	264.29998779296875	293200
136	2021-02-04	266.67999267578125	269.5799865722656	261.6099853515625	262.239990234375	262.239990234375	563500
137	2021-02-05	263.9599914550781	272.0400085449219	263.5	270.5799865722656	270.5799865722656	396400
138	2021-02-08	273.1099853515625	280.6099853515625	273.1099853515625	279.0	279.0	457700
139	2021-02-09	279.94000244140625	281.2699890136719	274.95001220703125	275.55999755859375	275.55999755859375	381000
140	2021-02-10	276.54998779296875	283.1099853515625	274.55999755859375	277.5400085449219	277.5400085449219	904600
141	2021-02-11	293.5	318.75	293.0	316.1099853515625	316.1099853515625	1619800
142	2021-02-12	320.5799865722656	330.30999755859375	317.010009765625	326.8399963378906	326.8399963378906	930200
143	2021-02-16	347.739990234375	360.17999267578125	341.489990234375	350.5299987792969	350.5299987792969	1986700
144	2021-02-17	350.0	361.0	341.6700134277344	355.32000732421875	355.32000732421875	1332700
145	2021-02-18	355.55999755859375	363.7200012207031	343.5400085449219	351.4599914550781	351.4599914550781	1221000
146	2021-02-19	356.32000732421875	363.57000732421875	354.0	363.4700012207031	363.4700012207031	899200
147	2021-02-22	360.9700012207031	364.0	335.29998779296875	336.70001220703125	336.70001220703125	1026000
148	2021-02-23	328.1700134277344	334.07000732421875	308.0400085449219	333.0400085449219	333.0400085449219	1176600
149	2021-02-24	338.29998779296875	340.9800109863281	321.30999755859375	322.67999267578125	322.67999267578125	932900
150	2021-02-25	323.260009765625	325.8500061035156	309.1000061035156	315.6600036621094	315.6600036621094	906000
151	2021-02-26	319.44000244140625	334.19000244140625	315.6600036621094	329.55999755859375	329.55999755859375	1010100
152	2021-03-01	335.0	349.3299865722656	322.489990234375	346.25	346.25	809800
153	2021-03-02	345.8999938964844	354.6499938964844	334.3500061035156	338.70001220703125	338.70001220703125	622600
154	2021-03-03	337.7300109863281	341.010009765625	315.04998779296875	318.260009765625	318.260009765625	829200
155	2021-03-04	315.6499938964844	322.0899963378906	296.70001220703125	305.7200012207031	305.7200012207031	895400
156	2021-03-05	310.0299987792969	311.3800048828125	286.5	307.0299987792969	307.0299987792969	896400
157	2021-03-08	308.0	314.69000244140625	293.760009765625	294.80999755859375	294.80999755859375	737000
158	2021-03-09	305.8900146484375	314.6099853515625	302.0899963378906	309.1400146484375	309.1400146484375	649400
159	2021-03-10	312.2799987792969	322.92999267578125	311.3800048828125	314.5	314.5	519600
160	2021-03-11	325.0	332.6000061035156	321.510009765625	331.760009765625	331.760009765625	519400
161	2021-03-12	324.5199890136719	330.92999267578125	320.04998779296875	329.29998779296875	329.29998779296875	386700
162	2021-03-15	335.5	338.2699890136719	323.6400146484375	338.1099853515625	338.1099853515625	1101800
163	2021-03-16	335.9200134277344	337.5799865722656	319.489990234375	325.8900146484375	325.8900146484375	772500
164	2021-03-17	321.0	321.7900085449219	311.29998779296875	316.5199890136719	316.5199890136719	1259000
165	2021-03-18	316.80999755859375	316.80999755859375	303.4599914550781	306.9599914550781	306.9599914550781	1244400
166	2021-03-19	306.4700012207031	314.4100036621094	301.5899963378906	305.6300048828125	305.6300048828125	12919800
167	2021-03-22	310.0	315.8999938964844	303.17999267578125	313.7300109863281	313.7300109863281	1273400
168	2021-03-23	312.0	318.7099914550781	301.0	303.57000732421875	303.57000732421875	1137100
169	2021-03-24	306.9800109863281	307.25	295.8900146484375	296.8800048828125	296.8800048828125	764800
170	2021-03-25	292.8800048828125	302.3699951171875	288.0899963378906	301.0299987792969	301.0299987792969	749900
171	2021-03-26	306.9599914550781	316.0400085449219	305.4599914550781	316.0400085449219	316.0400085449219	724700
172	2021-03-29	315.9800109863281	320.7799987792969	302.70001220703125	303.1400146484375	303.1400146484375	712600
173	2021-03-30	302.8699951171875	318.9700012207031	302.2900085449219	317.75	317.75	628600
174	2021-03-31	323.04998779296875	329.8599853515625	320.5199890136719	327.45001220703125	327.45001220703125	1057400
175	2021-04-01	330.0	335.0	322.25	323.79998779296875	323.79998779296875	717600
176	2021-04-05	327.0	329.25	322.29998779296875	325.0400085449219	325.0400085449219	480900
177	2021-04-06	326.0	342.2799987792969	326.0	333.6400146484375	333.6400146484375	784000
178	2021-04-07	329.44000244140625	332.0199890136719	323.69000244140625	326.0199890136719	326.0199890136719	566200
179	2021-04-08	329.6600036621094	332.9700012207031	325.5199890136719	331.9100036621094	331.9100036621094	458400
180	2021-04-09	332.0899963378906	332.44000244140625	324.260009765625	330.4100036621094	330.4100036621094	374900
181	2021-04-12	326.6700134277344	329.3999938964844	319.260009765625	328.3399963378906	328.3399963378906	448400
182	2021-04-13	329.010009765625	331.55999755859375	323.3800048828125	328.4700012207031	328.4700012207031	363400
183	2021-04-14	330.1199951171875	337.92999267578125	324.8299865722656	325.57000732421875	325.57000732421875	482200
184	2021-04-15	329.17999267578125	329.3999938964844	323.67999267578125	327.04998779296875	327.04998779296875	454600
185	2021-04-16	330.0	333.7799987792969	327.57000732421875	332.2300109863281	332.2300109863281	587000
186	2021-04-19	329.0	330.45001220703125	314.1099853515625	318.67999267578125	318.67999267578125	734100
187	2021-04-20	319.1400146484375	322.1099853515625	308.29998779296875	313.7699890136719	313.7699890136719	565800
188	2021-04-21	312.8699951171875	323.0299987792969	312.44000244140625	323.0199890136719	323.0199890136719	419800
189	2021-04-22	326.3299865722656	329.04998779296875	319.5400085449219	321.6600036621094	321.6600036621094	392800
190	2021-04-23	323.6499938964844	332.1600036621094	322.6700134277344	330.5799865722656	330.5799865722656	527500
191	2021-04-26	332.45001220703125	335.25	325.5799865722656	330.82000732421875	330.82000732421875	351800
192	2021-04-27	335.1300048828125	340.9800109863281	330.5899963378906	331.75	331.75	393100
193	2021-04-28	328.05999755859375	330.19000244140625	315.1300048828125	316.1600036621094	316.1600036621094	989700
194	2021-04-29	338.0	338.94000244140625	322.1199951171875	337.17999267578125	337.17999267578125	1565000
195	2021-04-30	333.9800109863281	336.0299987792969	320.0	323.95001220703125	323.95001220703125	877900
196	2021-05-03	325.8399963378906	328.5	321.6499938964844	325.25	325.25	545900
197	2021-05-04	319.9599914550781	321.17999267578125	305.75	312.989990234375	312.989990234375	828600
198	2021-05-05	318.8999938964844	322.8599853515625	312.54998779296875	319.3299865722656	319.3299865722656	473800
199	2021-05-06	315.2900085449219	320.010009765625	310.1199951171875	318.1600036621094	318.1600036621094	641000
200	2021-05-07	319.5199890136719	328.0	318.7200012207031	327.3800048828125	327.3800048828125	438100
201	2021-05-10	323.3699951171875	325.32000732421875	304.0199890136719	305.2099914550781	305.2099914550781	887700
202	2021-05-11	293.989990234375	308.69000244140625	290.0	304.6199951171875	304.6199951171875	774500
203	2021-05-12	296.55999755859375	304.010009765625	287.82000732421875	289.17999267578125	289.17999267578125	1110400
204	2021-05-13	294.1700134277344	301.1000061035156	286.82000732421875	293.3599853515625	293.3599853515625	802700
205	2021-05-14	295.4800109863281	301.80999755859375	294.07000732421875	300.8900146484375	300.8900146484375	524400
206	2021-05-17	298.6199951171875	299.8599853515625	290.1199951171875	293.95001220703125	293.95001220703125	525500
207	2021-05-18	297.6600036621094	302.4200134277344	294.3900146484375	295.8599853515625	295.8599853515625	771200
208	2021-05-19	290.42999267578125	302.2699890136719	288.1499938964844	301.6000061035156	301.6000061035156	773100
209	2021-05-20	304.55999755859375	310.8399963378906	303.6700134277344	308.5299987792969	308.5299987792969	549300
210	2021-05-21	311.1199951171875	313.1300048828125	306.7799987792969	308.67999267578125	308.67999267578125	545900
211	2021-05-24	311.57000732421875	313.8900146484375	308.6000061035156	310.6400146484375	310.6400146484375	526900
212	2021-05-25	314.7699890136719	316.67999267578125	309.1499938964844	312.8999938964844	312.8999938964844	514300
213	2021-05-26	313.3500061035156	321.1600036621094	313.3500061035156	320.2099914550781	320.2099914550781	694600
214	2021-05-27	322.6300048828125	326.94000244140625	321.2099914550781	326.2200012207031	326.2200012207031	2156300
215	2021-05-28	327.25	330.8900146484375	325.5	328.7200012207031	328.7200012207031	553400
216	2021-06-01	331.57000732421875	333.9599914550781	320.7699890136719	321.75	321.75	674000
217	2021-06-02	321.92999267578125	322.3500061035156	317.54998779296875	320.69000244140625	320.69000244140625	351500
218	2021-06-03	322.3800048828125	324.1099853515625	314.010009765625	316.3999938964844	316.3999938964844	364800
219	2021-06-04	318.75	328.25	318.75	327.3999938964844	327.3999938964844	449300
220	2021-06-07	326.8299865722656	330.5299987792969	325.3699951171875	329.9599914550781	329.9599914550781	318100
221	2021-06-08	339.3999938964844	355.0	339.2900085449219	350.79998779296875	350.79998779296875	1415700
222	2021-06-09	350.7900085449219	352.2799987792969	343.04998779296875	343.7099914550781	343.7099914550781	559400
223	2021-06-10	341.92999267578125	347.9200134277344	341.7099914550781	344.6199951171875	344.6199951171875	446000
224	2021-06-11	346.6099853515625	349.6300048828125	345.1199951171875	349.17999267578125	349.17999267578125	328700
225	2021-06-14	352.2699890136719	356.3599853515625	351.1000061035156	355.0899963378906	355.0899963378906	527200
226	2021-06-15	354.9800109863281	362.3900146484375	354.45001220703125	362.260009765625	362.260009765625	780400
227	2021-06-16	363.5	377.010009765625	362.25	369.70001220703125	369.70001220703125	1324800
228	2021-06-17	369.010009765625	381.010009765625	365.239990234375	378.94000244140625	378.94000244140625	967800
229	2021-06-18	375.3599853515625	391.6199951171875	374.6099853515625	386.3999938964844	386.3999938964844	1420500
230	2021-06-21	387.0	390.55999755859375	376.4200134277344	389.2099914550781	389.2099914550781	890000
231	2021-06-22	389.2099914550781	399.5799865722656	388.2099914550781	396.7699890136719	396.7699890136719	833700
232	2021-06-23	400.0	407.70001220703125	397.0400085449219	406.1199951171875	406.1199951171875	869100
233	2021-06-24	409.2799987792969	409.3800048828125	390.1600036621094	392.6199951171875	392.6199951171875	1109900
234	2021-06-25	397.7799987792969	400.6400146484375	391.010009765625	396.04998779296875	396.04998779296875	1564400
235	2021-06-28	399.9800109863281	412.1000061035156	399.9800109863281	409.19000244140625	409.19000244140625	960500
236	2021-06-29	408.0	411.739990234375	405.45001220703125	410.4200134277344	410.4200134277344	501400
237	2021-06-30	408.8399963378906	417.489990234375	407.4800109863281	415.1499938964844	415.1499938964844	540200
238	2021-07-01	414.0	415.6000061035156	406.57000732421875	413.4100036621094	413.4100036621094	650100
239	2021-07-02	415.25	419.0	408.3399963378906	415.20001220703125	415.20001220703125	924200
240	2021-07-06	416.8800048828125	433.4100036621094	416.0	429.3500061035156	429.3500061035156	994300
241	2021-07-07	434.0	440.0	425.3500061035156	432.7699890136719	432.7699890136719	741800
242	2021-07-08	417.0899963378906	428.5	413.8800048828125	426.6000061035156	426.6000061035156	799400
243	2021-07-09	430.0	437.0799865722656	425.3599853515625	436.3699951171875	436.3699951171875	397700
244	2021-07-12	440.9200134277344	452.9200134277344	434.19000244140625	448.1499938964844	448.1499938964844	843400
245	2021-07-13	448.1000061035156	451.44000244140625	443.1099853515625	445.2300109863281	445.2300109863281	893300
246	2021-07-14	448.7799987792969	449.9100036621094	434.0	436.7300109863281	436.7300109863281	832300
247	2021-07-15	437.7300109863281	442.69000244140625	427.3999938964844	432.8599853515625	432.8599853515625	805800
248	2021-07-16	433.3999938964844	435.4800109863281	426.8399963378906	430.3399963378906	430.3399963378906	748700
249	2021-07-19	423.239990234375	434.32000732421875	415.0	434.25	434.25	702700
250	2021-07-20	436.80999755859375	438.489990234375	431.7799987792969	436.4200134277344	436.4200134277344	659000
251	2021-07-21	437.70001220703125	448.45001220703125	435.1199951171875	447.3399963378906	447.3399963378906	596400
252	2021-07-22	448.8999938964844	450.989990234375	442.7799987792969	444.5899963378906	444.5899963378906	442200
253	2021-07-23	441.7099914550781	451.0199890136719	441.7099914550781	449.6400146484375	449.6400146484375	340700
254	2021-07-26	451.3399963378906	457.0	441.2300109863281	444.6499938964844	444.6499938964844	476300
255	2021-07-27	441.010009765625	442.239990234375	430.9100036621094	438.9200134277344	438.9200134277344	692700
256	2021-07-28	406.1199951171875	438.0	383.1000061035156	431.0400085449219	431.0400085449219	2889900
257	2021-07-29	432.4599914550781	436.9800109863281	410.0	419.29998779296875	419.29998779296875	1514500
258	2021-07-30	417.6199951171875	427.2699890136719	415.17999267578125	419.3599853515625	419.3599853515625	803800
259	2021-08-02	421.32000732421875	421.32000732421875	396.20001220703125	400.0	400.0	1273400
260	2021-08-03	403.1199951171875	410.7799987792969	396.20001220703125	402.0899963378906	402.0899963378906	939900
261	2021-08-04	403.0	407.3299865722656	397.5899963378906	400.239990234375	400.239990234375	742100
262	2021-08-05	401.0	406.07000732421875	399.04998779296875	403.7200012207031	403.7200012207031	745200
263	2021-08-06	409.0299987792969	423.7900085449219	407.19000244140625	415.0400085449219	415.0400085449219	760500
264	2021-08-09	414.0	419.8500061035156	411.4800109863281	417.8599853515625	417.8599853515625	473400
265	2021-08-10	420.0	426.6499938964844	415.0899963378906	419.0899963378906	419.0899963378906	495400
266	2021-08-11	419.3599853515625	420.6600036621094	411.0299987792969	417.2200012207031	417.2200012207031	601500
267	2021-08-12	415.1099853515625	423.79998779296875	413.6700134277344	423.32000732421875	423.32000732421875	672800
268	2021-08-13	423.54998779296875	424.5799865722656	411.8399963378906	414.1000061035156	414.1000061035156	530200
269	2021-08-16	414.29998779296875	414.29998779296875	408.010009765625	410.19000244140625	410.19000244140625	566800
270	2021-08-17	407.4599914550781	407.4599914550781	385.57000732421875	389.989990234375	389.989990234375	955300
271	2021-08-18	389.1099853515625	397.5899963378906	386.989990234375	390.04998779296875	390.04998779296875	528600
272	2021-08-19	385.2300109863281	397.5	385.0	391.8500061035156	391.8500061035156	429300
273	2021-08-20	391.95001220703125	404.989990234375	391.95001220703125	400.32000732421875	400.32000732421875	594900
274	2021-08-23	402.92999267578125	417.7200012207031	401.25	415.0299987792969	415.0299987792969	628300
275	2021-08-24	414.9599914550781	422.1099853515625	414.9599914550781	418.8999938964844	418.8999938964844	481000
276	2021-08-25	420.0	429.20001220703125	418.70001220703125	425.8699951171875	425.8699951171875	497000
277	2021-08-26	424.5799865722656	429.3399963378906	422.8800048828125	427.4700012207031	427.4700012207031	382700
278	2021-08-27	428.3299865722656	442.2799987792969	428.3299865722656	437.1099853515625	437.1099853515625	754300
279	2021-08-30	447.8399963378906	458.1000061035156	440.6700134277344	442.70001220703125	442.70001220703125	921500
280	2021-08-31	443.4200134277344	443.4800109863281	434.3999938964844	436.9800109863281	436.9800109863281	803200
281	2021-09-01	440.4700012207031	442.8399963378906	434.80999755859375	438.7099914550781	438.7099914550781	621800
282	2021-09-02	443.5	453.5799865722656	443.0799865722656	453.010009765625	453.010009765625	577700
283	2021-09-03	451.510009765625	458.57000732421875	448.82000732421875	453.75	453.75	538900
284	2021-09-07	453.75	455.0	437.8299865722656	445.54998779296875	445.54998779296875	574000
285	2021-09-08	443.3299865722656	450.8399963378906	440.4100036621094	443.2099914550781	443.2099914550781	474700
286	2021-09-09	445.9200134277344	460.0	445.0899963378906	455.239990234375	455.239990234375	568500
287	2021-09-10	456.0299987792969	466.9200134277344	450.989990234375	451.30999755859375	451.30999755859375	526300
288	2021-09-13	452.7099914550781	453.3599853515625	429.29998779296875	438.69000244140625	438.69000244140625	697800
289	2021-09-14	437.7900085449219	441.79998779296875	429.5	433.5400085449219	433.5400085449219	390100
290	2021-09-15	434.0	443.20001220703125	430.1499938964844	441.5400085449219	441.5400085449219	428600
291	2021-09-16	441.04998779296875	441.04998779296875	434.6199951171875	440.70001220703125	440.70001220703125	465400
292	2021-09-17	436.54998779296875	443.6600036621094	434.6400146484375	435.3599853515625	435.3599853515625	1323900
293	2021-09-20	424.69000244140625	426.8999938964844	412.5899963378906	421.1700134277344	421.1700134277344	695300
294	2021-09-21	424.5	429.3299865722656	416.55999755859375	425.2200012207031	425.2200012207031	551100
295	2021-09-22	428.4599914550781	445.0899963378906	427.05999755859375	442.2699890136719	442.2699890136719	631200
296	2021-09-23	446.6499938964844	458.9700012207031	446.0	454.0199890136719	454.0199890136719	678700
297	2021-09-24	449.67999267578125	456.9599914550781	444.6099853515625	444.6099853515625	444.6099853515625	533900
298	2021-09-27	440.8999938964844	449.239990234375	434.8900146484375	443.79998779296875	443.79998779296875	418300
299	2021-09-28	436.0	438.3399963378906	421.19000244140625	425.3399963378906	425.3399963378906	598500
300	2021-09-29	430.17999267578125	430.17999267578125	395.1400146484375	406.5299987792969	406.5299987792969	1441600
301	2021-09-30	409.8900146484375	415.82000732421875	405.69000244140625	408.6700134277344	408.6700134277344	906400
302	2021-10-01	408.6700134277344	409.989990234375	391.8500061035156	404.95001220703125	404.95001220703125	671500
303	2021-10-04	404.260009765625	405.0	392.0199890136719	402.0899963378906	402.0899963378906	624000
304	2021-10-05	404.0	411.8800048828125	400.05999755859375	403.0	403.0	416600
305	2021-10-06	395.6300048828125	407.19000244140625	393.1300048828125	405.1700134277344	405.1700134277344	587600
306	2021-10-07	410.9800109863281	422.5	410.9800109863281	417.5799865722656	417.5799865722656	464400
307	2021-10-08	417.45001220703125	418.6199951171875	404.17999267578125	406.7799987792969	406.7799987792969	378900
308	2021-10-11	405.8299865722656	417.989990234375	405.05999755859375	409.57000732421875	409.57000732421875	386800
309	2021-10-12	415.1000061035156	423.45001220703125	414.5899963378906	421.42999267578125	421.42999267578125	473500
310	2021-10-13	427.0899963378906	430.80999755859375	414.1000061035156	418.9100036621094	418.9100036621094	601900
311	2021-10-14	426.6499938964844	434.7699890136719	420.1499938964844	433.75	433.75	528300
312	2021-10-15	441.8999938964844	457.989990234375	439.0	451.94000244140625	451.94000244140625	896600
313	2021-10-18	446.17999267578125	470.79998779296875	442.7799987792969	470.0199890136719	470.0199890136719	789400
314	2021-10-19	473.79998779296875	476.30999755859375	460.0899963378906	462.8399963378906	462.8399963378906	514500
315	2021-10-20	464.8500061035156	466.4800109863281	454.2699890136719	458.2200012207031	458.2200012207031	508000
316	2021-10-21	459.3599853515625	472.0400085449219	456.010009765625	471.7099914550781	471.7099914550781	419600
317	2021-10-22	472.7900085449219	475.29998779296875	463.2099914550781	470.32000732421875	470.32000732421875	310700
318	2021-10-25	472.2099914550781	475.55999755859375	462.9700012207031	470.1199951171875	470.1199951171875	628300
319	2021-10-26	475.3900146484375	479.1499938964844	466.4599914550781	472.7099914550781	472.7099914550781	466700
320	2021-10-27	475.0400085449219	497.8699951171875	475.0400085449219	488.8800048828125	488.8800048828125	789500
321	2021-10-28	488.9100036621094	510.5299987792969	488.010009765625	503.5199890136719	503.5199890136719	686600
322	2021-10-29	499.9100036621094	503.5	493.54998779296875	498.55999755859375	498.55999755859375	651400
323	2021-11-01	500.0	507.0	491.17999267578125	505.79998779296875	505.79998779296875	715600
324	2021-11-02	464.9800109863281	524.3099975585938	455.1000061035156	483.5799865722656	483.5799865722656	1889600
325	2021-11-03	478.010009765625	480.8999938964844	443.6199951171875	453.3999938964844	453.3999938964844	1517800
326	2021-11-04	456.4100036621094	462.010009765625	448.30999755859375	452.0299987792969	452.0299987792969	840600
327	2021-11-05	452.0	461.2099914550781	441.5400085449219	442.8800048828125	442.8800048828125	778300
328	2021-11-08	450.67999267578125	451.55999755859375	443.0400085449219	448.54998779296875	448.54998779296875	566300
329	2021-11-09	448.6700134277344	450.0	435.57000732421875	439.79998779296875	439.79998779296875	699600
330	2021-11-10	437.17999267578125	449.4800109863281	430.239990234375	440.3900146484375	440.3900146484375	700200
331	2021-11-11	443.0799865722656	450.760009765625	441.010009765625	450.0299987792969	450.0299987792969	520700
332	2021-11-12	450.0	454.1199951171875	441.2900085449219	446.8699951171875	446.8699951171875	373300
333	2021-11-15	443.94000244140625	446.510009765625	431.45001220703125	434.1600036621094	434.1600036621094	540100
334	2021-11-16	436.32000732421875	442.2799987792969	430.2699890136719	438.67999267578125	438.67999267578125	530000
335	2021-11-17	439.1300048828125	439.7799987792969	426.1499938964844	426.6400146484375	426.6400146484375	461100
336	2021-11-18	429.3599853515625	430.32000732421875	417.5299987792969	422.0899963378906	422.0899963378906	487100
337	2021-11-19	425.4200134277344	438.92999267578125	420.67999267578125	434.25	434.25	752700
338	2021-11-22	443.5199890136719	463.4599914550781	427.010009765625	439.989990234375	439.989990234375	1020300
339	2021-11-23	440.0	447.2699890136719	423.9100036621094	432.8299865722656	432.8299865722656	585700
340	2021-11-24	429.1400146484375	437.44000244140625	421.92999267578125	437.1000061035156	437.1000061035156	368000
341	2021-11-26	429.7900085449219	445.6600036621094	427.7799987792969	433.1499938964844	433.1499938964844	374300
342	2021-11-29	437.5	442.17999267578125	419.010009765625	424.5799865722656	424.5799865722656	672100
343	2021-11-30	425.489990234375	433.5199890136719	411.5299987792969	421.239990234375	421.239990234375	1687900
344	2021-12-01	423.57000732421875	427.2200012207031	403.489990234375	403.57000732421875	403.57000732421875	790900
345	2021-12-02	402.2099914550781	417.67999267578125	398.510009765625	406.4599914550781	406.4599914550781	656400
346	2021-12-03	401.0	407.2900085449219	383.6700134277344	385.55999755859375	385.55999755859375	1056300