Volt/voltron/data/GPS.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,12.949999809265137,13.09000015258789,12.520000457763672,12.619999885559082,12.41102409362793,8327600
2020-07-27,12.619999885559082,12.90999984741211,12.359999656677246,12.869999885559082,12.65688419342041,10243100
2020-07-28,12.84000015258789,13.25,12.829999923706055,13.0600004196167,12.843738555908203,10050400
2020-07-29,13.270000457763672,14.539999961853027,13.199999809265137,14.149999618530273,13.915688514709473,17572200
2020-07-30,13.869999885559082,14.039999961853027,13.319999694824219,13.630000114440918,13.40429973602295,9199000
2020-07-31,13.630000114440918,13.869999885559082,13.180000305175781,13.369999885559082,13.148604393005371,7345700
2020-08-03,13.220000267028809,13.260000228881836,12.949999809265137,13.109999656677246,12.89291000366211,6774800
2020-08-04,13.050000190734863,13.510000228881836,13.050000190734863,13.449999809265137,13.227279663085938,7461000
2020-08-05,13.75,14.279999732971191,13.579999923706055,13.880000114440918,13.65015983581543,12528000
2020-08-06,13.739999771118164,13.949999809265137,13.510000228881836,13.670000076293945,13.443636894226074,6219000
2020-08-07,13.649999618530273,14.109999656677246,13.470000267028809,14.079999923706055,13.846847534179688,6299800
2020-08-10,14.3100004196167,14.899999618530273,14.239999771118164,14.640000343322754,14.397575378417969,10895900
2020-08-11,14.9399995803833,15.630000114440918,14.90999984741211,15.020000457763672,14.771282196044922,16282900
2020-08-12,15.239999771118164,15.5,14.729999542236328,15.149999618530273,14.899128913879395,6769100
2020-08-13,14.970000267028809,15.039999961853027,14.59000015258789,14.829999923706055,14.584428787231445,9061600
2020-08-14,14.739999771118164,15.319999694824219,14.569999694824219,15.079999923706055,14.830288887023926,8086300
2020-08-17,15.239999771118164,15.779999732971191,15.1899995803833,15.390000343322754,15.13515567779541,12121700
2020-08-18,14.800000190734863,15.170000076293945,14.25,14.960000038146973,14.712275505065918,12229900
2020-08-19,14.779999732971191,15.1899995803833,14.579999923706055,14.880000114440918,14.633600234985352,7475400
2020-08-20,14.8100004196167,15.130000114440918,14.550000190734863,14.579999923706055,14.338568687438965,7082400
2020-08-21,14.640000343322754,14.869999885559082,14.380000114440918,14.430000305175781,14.191052436828613,5941700
2020-08-24,14.489999771118164,15.529999732971191,14.489999771118164,15.5,15.24333381652832,12058600
2020-08-25,16.200000762939453,17.200000762939453,16.06999969482422,17.110000610351562,16.826675415039062,29694400
2020-08-26,17.260000228881836,17.530000686645508,16.950000762939453,17.030000686645508,16.74799919128418,11749800
2020-08-27,17.1200008392334,17.8799991607666,17.110000610351562,17.3799991607666,17.092201232910156,20670600
2020-08-28,17.3799991607666,17.950000762939453,16.8700008392334,17.540000915527344,17.249553680419922,20169500
2020-08-31,17.420000076293945,17.850000381469727,17.299999237060547,17.389999389648438,17.102035522460938,8253700
2020-09-01,17.229999542236328,17.93000030517578,16.979999542236328,17.770000457763672,17.475744247436523,8719600
2020-09-02,17.8700008392334,18.459999084472656,17.8700008392334,18.389999389648438,18.085477828979492,9311100
2020-09-03,18.049999237060547,18.15999984741211,17.510000228881836,17.68000030517578,17.387235641479492,8406800
2020-09-04,17.989999771118164,18.049999237060547,17.18000030517578,17.520000457763672,17.22988510131836,8016000
2020-09-08,17.239999771118164,17.700000762939453,17.100000381469727,17.299999237060547,17.013526916503906,8508400
2020-09-09,17.299999237060547,17.600000381469727,17.100000381469727,17.469999313354492,17.18071174621582,5657700
2020-09-10,17.6299991607666,18.0,16.920000076293945,16.989999771118164,16.708662033081055,11138500
2020-09-11,17.1299991607666,17.1299991607666,16.549999237060547,16.639999389648438,16.364456176757812,7797300
2020-09-14,16.969999313354492,17.350000381469727,16.8700008392334,17.309999465942383,17.023361206054688,6379100
2020-09-15,17.489999771118164,17.489999771118164,16.860000610351562,16.8700008392334,16.590648651123047,6288200
2020-09-16,17.079999923706055,17.530000686645508,16.860000610351562,17.239999771118164,16.95452117919922,6710200
2020-09-17,17.0,17.18000030517578,16.68000030517578,16.899999618530273,16.62015151977539,5006700
2020-09-18,16.860000610351562,17.1299991607666,16.479999542236328,16.790000915527344,16.511972427368164,15657300
2020-09-21,16.299999237060547,16.729999542236328,16.0,16.399999618530273,16.12843132019043,8018100
2020-09-22,16.579999923706055,16.809999465942383,16.450000762939453,16.709999084472656,16.43329620361328,7354400
2020-09-23,16.920000076293945,17.3700008392334,16.530000686645508,16.549999237060547,16.275943756103516,6560700
2020-09-24,16.329999923706055,16.729999542236328,15.760000228881836,16.31999969482422,16.049755096435547,7012200
2020-09-25,16.260000228881836,16.450000762939453,15.970000267028809,16.290000915527344,16.020252227783203,6060900
2020-09-28,16.700000762939453,17.450000762939453,16.639999389648438,17.200000762939453,16.915184020996094,9311400
2020-09-29,17.190000534057617,17.190000534057617,16.43000030517578,16.709999084472656,16.43329620361328,7157000
2020-09-30,16.889999389648438,17.450000762939453,16.860000610351562,17.030000686645508,16.74799919128418,9289700
2020-10-01,17.170000076293945,17.989999771118164,17.1200008392334,17.8700008392334,17.57408905029297,8087700
2020-10-02,17.309999465942383,18.469999313354492,17.229999542236328,18.350000381469727,18.046140670776367,8466700
2020-10-05,18.549999237060547,19.360000610351562,18.549999237060547,19.229999542236328,18.91156768798828,8847100
2020-10-06,19.520000457763672,19.690000534057617,18.56999969482422,18.6299991607666,18.321500778198242,8595800
2020-10-07,19.299999237060547,19.8799991607666,19.209999084472656,19.780000686645508,19.45246124267578,10814100
2020-10-08,20.0,20.06999969482422,19.239999771118164,19.829999923706055,19.501632690429688,11465100
2020-10-09,20.0,20.059999465942383,19.309999465942383,19.809999465942383,19.481964111328125,13344000
2020-10-12,19.8799991607666,20.34000015258789,19.239999771118164,19.280000686645508,18.96074104309082,8882700
2020-10-13,19.260000228881836,19.56999969482422,19.049999237060547,19.34000015258789,19.019746780395508,6453000
2020-10-14,19.479999542236328,19.81999969482422,19.299999237060547,19.610000610351562,19.285276412963867,5451500
2020-10-15,19.290000915527344,19.860000610351562,19.020000457763672,19.860000610351562,19.531137466430664,5760800
2020-10-16,20.030000686645508,20.1200008392334,19.219999313354492,19.31999969482422,19.000078201293945,5451500
2020-10-19,19.530000686645508,19.979999542236328,19.030000686645508,19.100000381469727,18.783721923828125,7366100
2020-10-20,19.309999465942383,19.579999923706055,19.010000228881836,19.030000686645508,18.714881896972656,6415500
2020-10-21,19.209999084472656,19.219999313354492,18.350000381469727,18.610000610351562,18.301836013793945,9649100
2020-10-22,18.610000610351562,21.649999618530273,18.299999237060547,21.149999618530273,20.799776077270508,47889700
2020-10-23,21.450000762939453,21.549999237060547,20.280000686645508,21.420000076293945,21.065303802490234,16266500
2020-10-26,21.079999923706055,21.399999618530273,20.459999084472656,20.600000381469727,20.25888442993164,9596600
2020-10-27,20.709999084472656,21.0,20.309999465942383,20.350000381469727,20.013023376464844,6090200
2020-10-28,19.770000457763672,19.950000762939453,19.34000015258789,19.3700008392334,19.049251556396484,9373200
2020-10-29,19.440000534057617,20.049999237060547,19.360000610351562,19.649999618530273,19.324613571166992,6818800
2020-10-30,19.6200008392334,19.799999237060547,19.110000610351562,19.450000762939453,19.127925872802734,7461400
2020-11-02,19.600000381469727,20.899999618530273,19.549999237060547,20.829999923706055,20.48507308959961,10765000
2020-11-03,21.1200008392334,21.260000228881836,20.799999237060547,20.950000762939453,20.603086471557617,6392400
2020-11-04,20.760000228881836,21.360000610351562,20.200000762939453,20.93000030517578,20.583417892456055,5332200
2020-11-05,21.110000610351562,21.81999969482422,21.06999969482422,21.299999237060547,20.947290420532227,4609400
2020-11-06,21.31999969482422,22.0,21.209999084472656,21.43000030517578,21.075138092041016,3906500
2020-11-09,23.700000762939453,25.40999984741211,22.889999389648438,23.059999465942383,22.678146362304688,13688000
2020-11-10,23.0,23.450000762939453,22.610000610351562,23.34000015258789,22.953510284423828,5977500
2020-11-11,23.399999618530273,23.399999618530273,22.600000381469727,22.799999237060547,22.422452926635742,4417800
2020-11-12,22.469999313354492,22.530000686645508,21.540000915527344,21.729999542236328,21.37017059326172,7313500
2020-11-13,21.989999771118164,22.34000015258789,21.790000915527344,22.06999969482422,21.704540252685547,5842600
2020-11-16,22.729999542236328,24.15999984741211,22.31999969482422,24.15999984741211,23.759931564331055,13292900
2020-11-17,23.75,24.899999618530273,23.59000015258789,24.559999465942383,24.15330696105957,7626700
2020-11-18,24.610000610351562,24.790000915527344,23.649999618530273,23.670000076293945,23.278045654296875,6304400
2020-11-19,23.579999923706055,24.489999771118164,23.579999923706055,24.399999618530273,23.995956420898438,5229700
2020-11-20,24.399999618530273,24.8799991607666,24.270000457763672,24.3700008392334,23.966453552246094,4979900
2020-11-23,26.1200008392334,26.540000915527344,25.649999618530273,26.059999465942383,25.628469467163086,13235000
2020-11-24,26.729999542236328,26.989999771118164,25.719999313354492,26.8700008392334,26.42505645751953,12295800
2020-11-25,22.719999313354492,22.8799991607666,21.31999969482422,21.600000381469727,21.24232292175293,53934300
2020-11-27,21.959999084472656,21.989999771118164,21.489999771118164,21.75,21.38983726501465,8899000
2020-11-30,21.729999542236328,21.8700008392334,20.389999389648438,20.959999084472656,20.6129207611084,20047700
2020-12-01,21.25,21.850000381469727,21.1200008392334,21.649999618530273,21.29149627685547,12923400
2020-12-02,21.389999389648438,21.459999084472656,20.729999542236328,20.920000076293945,20.573583602905273,11925900
2020-12-03,20.959999084472656,21.559999465942383,20.760000228881836,21.200000762939453,20.84894561767578,8900800
2020-12-04,21.209999084472656,21.489999771118164,20.90999984741211,21.469999313354492,21.11447525024414,10047900
2020-12-07,21.450000762939453,21.59000015258789,20.760000228881836,21.270000457763672,20.917789459228516,9787000
2020-12-08,21.0,21.68000030517578,20.81999969482422,21.489999771118164,21.134143829345703,7235000
2020-12-09,21.6200008392334,22.100000381469727,21.3700008392334,21.809999465942383,21.44884490966797,8124000
2020-12-10,21.600000381469727,22.1200008392334,21.389999389648438,21.6299991607666,21.271825790405273,6451700
2020-12-11,21.549999237060547,21.56999969482422,20.760000228881836,20.850000381469727,20.504743576049805,6214600
2020-12-14,20.979999542236328,21.030000686645508,20.280000686645508,20.34000015258789,20.00318717956543,9334500
2020-12-15,20.43000030517578,20.860000610351562,20.3799991607666,20.690000534057617,20.347393035888672,6006400
2020-12-16,20.65999984741211,20.920000076293945,20.010000228881836,20.329999923706055,19.99335289001465,7516500
2020-12-17,20.3700008392334,20.790000915527344,20.1200008392334,20.75,20.406396865844727,5985500
2020-12-18,20.639999389648438,20.75,20.020000457763672,20.209999084472656,19.875337600708008,9393600
2020-12-21,19.600000381469727,20.600000381469727,19.549999237060547,20.399999618530273,20.062192916870117,6514700
2020-12-22,20.469999313354492,20.670000076293945,20.030000686645508,20.06999969482422,19.737659454345703,5364100
2020-12-23,20.049999237060547,20.84000015258789,20.020000457763672,20.700000762939453,20.35722541809082,7581400
2020-12-24,20.729999542236328,20.729999542236328,20.270000457763672,20.43000030517578,20.091697692871094,2149900
2020-12-28,20.5,20.799999237060547,20.260000228881836,20.309999465942383,19.973684310913086,4569300
2020-12-29,20.350000381469727,20.389999389648438,19.920000076293945,20.079999923706055,19.74749183654785,6297100
2020-12-30,20.010000228881836,20.549999237060547,19.959999084472656,20.479999542236328,20.140869140625,4726100
2020-12-31,20.389999389648438,20.510000228881836,20.15999984741211,20.190000534057617,19.85567283630371,3468600
2021-01-04,20.020000457763672,20.1200008392334,19.100000381469727,19.219999313354492,18.9017333984375,13382400
2021-01-05,19.25,19.93000030517578,19.18000030517578,19.75,19.422956466674805,7302600
2021-01-06,19.799999237060547,21.649999618530273,19.75,21.40999984741211,21.055469512939453,12803300
2021-01-07,21.600000381469727,21.899999618530273,21.31999969482422,21.5,21.143978118896484,7854100
2021-01-08,21.579999923706055,21.90999984741211,21.209999084472656,21.420000076293945,21.065303802490234,9575300
2021-01-11,20.979999542236328,22.399999618530273,20.940000534057617,22.389999389648438,22.019241333007812,8198300
2021-01-12,22.350000381469727,23.59000015258789,22.270000457763672,23.299999237060547,22.914173126220703,11394900
2021-01-13,22.760000228881836,22.780000686645508,21.989999771118164,22.229999542236328,21.86189079284668,9731900
2021-01-14,22.299999237060547,22.770000457763672,22.1299991607666,22.389999389648438,22.019241333007812,8414600
2021-01-15,22.149999618530273,22.31999969482422,21.65999984741211,22.059999465942383,21.694705963134766,8117300
2021-01-19,22.1200008392334,22.610000610351562,21.780000686645508,21.809999465942383,21.44884490966797,5269000
2021-01-20,21.989999771118164,22.489999771118164,21.93000030517578,22.219999313354492,21.8520565032959,4257200
2021-01-21,22.149999618530273,22.969999313354492,22.079999923706055,22.610000610351562,22.235599517822266,6267900
2021-01-22,22.459999084472656,22.649999618530273,22.209999084472656,22.59000015258789,22.21592903137207,4009300
2021-01-25,22.56999969482422,22.8700008392334,21.5,22.219999313354492,21.8520565032959,7930900
2021-01-26,22.520000457763672,22.6200008392334,21.579999923706055,21.81999969482422,21.45867919921875,6798700
2021-01-27,21.5,21.510000228881836,19.350000381469727,19.540000915527344,19.216434478759766,17060300
2021-01-28,20.06999969482422,21.1200008392334,19.549999237060547,20.6200008392334,20.27855110168457,9252200
2021-01-29,20.450000762939453,20.719999313354492,20.049999237060547,20.25,19.914676666259766,6542000
2021-02-01,20.260000228881836,20.6299991607666,19.8700008392334,20.139999389648438,19.806499481201172,9272100
2021-02-02,20.600000381469727,20.950000762939453,20.31999969482422,20.75,20.406396865844727,5987500
2021-02-03,20.989999771118164,21.440000534057617,20.90999984741211,21.360000610351562,21.006298065185547,4971700
2021-02-04,21.40999984741211,22.350000381469727,21.399999618530273,22.149999618530273,21.78321647644043,5841600
2021-02-05,22.5,22.68000030517578,22.25,22.649999618530273,22.27493667602539,5042400
2021-02-08,22.690000534057617,22.989999771118164,22.200000762939453,22.270000457763672,21.901229858398438,3847000
2021-02-09,21.889999389648438,22.260000228881836,21.81999969482422,21.90999984741211,21.547189712524414,4596300
2021-02-10,22.280000686645508,22.90999984741211,22.139999389648438,22.489999771118164,22.117586135864258,5219900
2021-02-11,22.549999237060547,23.93000030517578,22.399999618530273,23.270000457763672,22.88467025756836,7815400
2021-02-12,22.969999313354492,23.350000381469727,22.6200008392334,23.09000015258789,22.70764923095703,5069100
2021-02-16,23.290000915527344,23.959999084472656,22.969999313354492,23.270000457763672,22.88467025756836,4856200
2021-02-17,23.040000915527344,23.190000534057617,22.43000030517578,22.950000762939453,22.569969177246094,4801400
2021-02-18,22.940000534057617,23.40999984741211,22.450000762939453,23.15999984741211,22.776491165161133,5625400
2021-02-19,23.40999984741211,24.25,23.399999618530273,24.149999618530273,23.750097274780273,6697400
2021-02-22,23.899999618530273,25.1200008392334,23.799999237060547,24.690000534057617,24.281156539916992,8005600
2021-02-23,24.649999618530273,24.729999542236328,23.559999465942383,24.649999618530273,24.241817474365234,6165000
2021-02-24,25.06999969482422,26.09000015258789,24.809999465942383,25.950000762939453,25.52029037475586,6988300
2021-02-25,26.190000534057617,26.610000610351562,24.799999237060547,25.229999542236328,24.812213897705078,7188500
2021-02-26,24.989999771118164,25.56999969482422,24.209999084472656,24.950000762939453,24.536849975585938,6662900
2021-03-01,25.549999237060547,25.950000762939453,25.280000686645508,25.59000015258789,25.16625213623047,8130500
2021-03-02,25.489999771118164,26.5,25.309999465942383,25.729999542236328,25.30393409729004,8421500
2021-03-03,25.719999313354492,26.329999923706055,25.360000610351562,25.75,25.3236026763916,7136100
2021-03-04,25.799999237060547,26.25,24.15999984741211,25.3799991607666,24.95973014831543,9446600
2021-03-05,26.600000381469727,28.389999389648438,26.18000030517578,27.309999465942383,26.857770919799805,18850200
2021-03-08,27.84000015258789,29.139999389648438,27.360000610351562,28.8799991607666,28.401771545410156,11432500
2021-03-09,29.049999237060547,29.579999923706055,28.6299991607666,28.989999771118164,28.509950637817383,8016700
2021-03-10,28.989999771118164,30.450000762939453,28.8700008392334,30.149999618530273,29.650741577148438,10202400
2021-03-11,29.940000534057617,30.420000076293945,29.6200008392334,29.850000381469727,29.355710983276367,7564000
2021-03-12,30.0,30.920000076293945,29.940000534057617,30.809999465942383,30.29981231689453,6260100
2021-03-15,31.270000457763672,32.95000076293945,30.920000076293945,32.25,31.71596908569336,7944500
2021-03-16,31.770000457763672,31.989999771118164,31.0,31.15999984741211,30.644018173217773,5896900
2021-03-17,31.1200008392334,31.670000076293945,30.729999542236328,31.670000076293945,31.14557456970215,4769000
2021-03-18,31.510000228881836,32.099998474121094,30.729999542236328,30.8799991607666,30.368654251098633,5370900
2021-03-19,30.75,31.600000381469727,30.420000076293945,30.989999771118164,30.476831436157227,6821900
2021-03-22,30.979999542236328,30.989999771118164,29.270000457763672,30.200000762939453,29.69991683959961,7705600
2021-03-23,29.829999923706055,30.209999084472656,27.75,27.8700008392334,27.408496856689453,10404700
2021-03-24,28.190000534057617,28.989999771118164,27.350000381469727,27.360000610351562,26.90694236755371,6702600
2021-03-25,26.739999771118164,28.920000076293945,26.610000610351562,28.729999542236328,28.254257202148438,10628300
2021-03-26,29.350000381469727,29.719999313354492,28.719999313354492,29.510000228881836,29.02134132385254,7733200
2021-03-29,29.3700008392334,29.65999984741211,28.56999969482422,28.760000228881836,28.28376007080078,6168600
2021-03-30,28.790000915527344,30.18000030517578,28.770000457763672,30.110000610351562,29.611404418945312,5514900
2021-03-31,30.18000030517578,30.540000915527344,29.530000686645508,29.780000686645508,29.2868709564209,5005500
2021-04-01,30.040000915527344,30.209999084472656,29.450000762939453,29.950000762939453,29.45405387878418,6432800
2021-04-05,30.139999389648438,30.309999465942383,29.389999389648438,30.260000228881836,29.758922576904297,5121400
2021-04-06,29.920000076293945,31.18000030517578,29.920000076293945,30.760000228881836,30.495534896850586,5075100
2021-04-07,30.90999984741211,31.209999084472656,30.459999084472656,30.700000762939453,30.436050415039062,3867000
2021-04-08,30.899999618530273,31.450000762939453,30.059999465942383,31.40999984741211,31.139944076538086,5520900
2021-04-09,31.559999465942383,32.689998626708984,31.360000610351562,32.439998626708984,32.16108703613281,6991300
2021-04-12,32.31999969482422,32.83000183105469,32.02000045776367,32.7599983215332,32.478336334228516,3147600
2021-04-13,32.54999923706055,32.56999969482422,31.360000610351562,32.2599983215332,31.982637405395508,5261800
2021-04-14,32.25,33.150001525878906,32.20000076293945,32.2599983215332,31.982637405395508,4395500
2021-04-15,32.810001373291016,33.189998626708984,32.630001068115234,32.970001220703125,32.6865348815918,4336900
2021-04-16,33.209999084472656,33.2400016784668,32.279998779296875,32.689998626708984,32.408939361572266,3567400
2021-04-19,32.70000076293945,32.84000015258789,32.209999084472656,32.40999984741211,32.131343841552734,3239800
2021-04-20,32.13999938964844,32.16999816894531,30.770000457763672,31.780000686645508,31.506763458251953,5940100
2021-04-21,31.709999084472656,32.86000061035156,31.260000228881836,32.810001373291016,32.52791213989258,2983300
2021-04-22,33.04999923706055,33.77000045776367,32.88999938964844,33.2400016784668,32.9542121887207,5955200
2021-04-23,33.5,34.27000045776367,32.900001525878906,34.0099983215332,33.717586517333984,4269400
2021-04-26,34.119998931884766,34.529998779296875,33.15999984741211,33.470001220703125,33.18223571777344,4999000
2021-04-27,33.459999084472656,34.81999969482422,33.369998931884766,34.400001525878906,34.10424041748047,4051200
2021-04-28,34.029998779296875,34.58000183105469,33.86000061035156,34.2599983215332,33.96543884277344,2671000
2021-04-29,34.599998474121094,34.86000061035156,33.459999084472656,33.849998474121094,33.558963775634766,5146800
2021-04-30,33.689998626708984,34.06999969482422,33.0,33.099998474121094,32.81541061401367,4310300
2021-05-03,34.11000061035156,37.0,33.83000183105469,35.470001220703125,35.1650390625,17858700
2021-05-04,35.119998931884766,35.5099983215332,34.310001373291016,35.220001220703125,34.91719055175781,7276700
2021-05-05,35.36000061035156,35.36000061035156,34.310001373291016,34.369998931884766,34.074493408203125,4219400
2021-05-06,34.470001220703125,34.779998779296875,33.7400016784668,34.72999954223633,34.431400299072266,4005100
2021-05-07,34.5,35.5099983215332,34.349998474121094,35.439998626708984,35.13529586791992,3500700
2021-05-10,35.5,37.060001373291016,35.45000076293945,35.65999984741211,35.35340118408203,5951900
2021-05-11,34.52000045776367,35.400001525878906,33.33000183105469,35.290000915527344,34.98658752441406,6842500
2021-05-12,35.65999984741211,35.70000076293945,32.290000915527344,32.459999084472656,32.18091583251953,8000900
2021-05-13,32.63999938964844,33.970001220703125,32.619998931884766,33.5,33.21197509765625,6025300
2021-05-14,33.939998626708984,35.75,33.83000183105469,35.709999084472656,35.40297317504883,5021500
2021-05-17,35.459999084472656,36.40999984741211,34.86000061035156,36.33000183105469,36.017642974853516,5166400
2021-05-18,37.0099983215332,37.630001068115234,34.619998931884766,34.97999954223633,34.67925262451172,8410000
2021-05-19,34.040000915527344,34.36000061035156,32.869998931884766,33.939998626708984,33.648189544677734,7529500
2021-05-20,33.970001220703125,34.15999984741211,32.29999923706055,32.58000183105469,32.29988479614258,9946000
2021-05-21,33.0099983215332,33.2599983215332,32.34000015258789,32.540000915527344,32.260231018066406,6691900
2021-05-24,32.81999969482422,33.04999923706055,31.959999084472656,32.779998779296875,32.498165130615234,5523500
2021-05-25,33.25,33.7400016784668,32.560001373291016,32.65999984741211,32.37919616699219,5189900
2021-05-26,33.0,35.11000061035156,32.959999084472656,34.02000045776367,33.72750473022461,8218200
2021-05-27,34.43000030517578,35.349998474121094,34.13999938964844,35.150001525878906,34.84779357910156,9579600
2021-05-28,35.0,35.13999938964844,32.86000061035156,33.45000076293945,33.16240692138672,15271700
2021-06-01,32.810001373291016,33.16999816894531,31.719999313354492,33.119998931884766,32.835243225097656,16523400
2021-06-02,32.75,33.029998779296875,32.150001525878906,32.4900016784668,32.21065902709961,9314400
2021-06-03,32.16999816894531,32.34000015258789,31.290000915527344,31.6200008392334,31.348140716552734,7268200
2021-06-04,31.940000534057617,31.940000534057617,30.420000076293945,31.600000381469727,31.328310012817383,8419400
2021-06-07,31.719999313354492,31.979999542236328,31.040000915527344,31.350000381469727,31.080459594726562,4210200
2021-06-08,31.950000762939453,32.540000915527344,31.329999923706055,32.25,31.97272300720215,6770400
2021-06-09,32.189998626708984,32.5099983215332,31.440000534057617,31.600000381469727,31.328310012817383,4193700
2021-06-10,31.719999313354492,32.2400016784668,30.950000762939453,31.309999465942383,31.040803909301758,4500400
2021-06-11,31.649999618530273,32.380001068115234,31.6299991607666,32.310001373291016,32.03221130371094,5252100
2021-06-14,32.209999084472656,32.630001068115234,32.130001068115234,32.439998626708984,32.16108703613281,6822500
2021-06-15,32.52000045776367,32.61000061035156,31.510000228881836,32.349998474121094,32.071861267089844,4511200
2021-06-16,32.279998779296875,33.029998779296875,31.799999237060547,32.880001068115234,32.59730911254883,5609600
2021-06-17,32.90999984741211,33.349998474121094,31.770000457763672,32.380001068115234,32.10160827636719,6121600
2021-06-18,31.65999984741211,31.940000534057617,30.979999542236328,31.280000686645508,31.011062622070312,7539200
2021-06-21,31.700000762939453,32.220001220703125,31.43000030517578,31.610000610351562,31.338226318359375,7211600
2021-06-22,31.690000534057617,32.38999938964844,31.149999618530273,32.290000915527344,32.01237869262695,4389800
2021-06-23,32.43000030517578,33.2400016784668,32.15999984741211,32.939998626708984,32.65678787231445,3683700
2021-06-24,33.060001373291016,33.33000183105469,32.77000045776367,33.099998474121094,32.81541061401367,3621600
2021-06-25,33.5,34.22999954223633,33.349998474121094,33.9900016784668,33.69776153564453,8596100
2021-06-28,33.79999923706055,33.79999923706055,32.33000183105469,32.65999984741211,32.37919616699219,4569200
2021-06-29,32.849998474121094,33.279998779296875,32.38999938964844,32.58000183105469,32.29988479614258,4694100
2021-06-30,32.72999954223633,33.810001373291016,32.52000045776367,33.650001525878906,33.360687255859375,6862800
2021-07-01,34.08000183105469,34.4900016784668,33.4900016784668,33.52000045776367,33.23180389404297,6101600
2021-07-02,33.470001220703125,33.959999084472656,33.11000061035156,33.400001525878906,33.11283874511719,4281800
2021-07-06,33.400001525878906,33.45000076293945,31.65999984741211,32.290000915527344,32.1278076171875,5124500
2021-07-07,31.989999771118164,32.459999084472656,31.170000076293945,31.3799991607666,31.22237777709961,4519300
2021-07-08,30.770000457763672,31.149999618530273,29.719999313354492,30.889999389648438,30.734838485717773,5011000
2021-07-09,31.600000381469727,32.52000045776367,31.59000015258789,32.34000015258789,32.177555084228516,5007500
2021-07-12,31.889999389648438,32.4900016784668,31.3799991607666,32.290000915527344,32.1278076171875,3115200
2021-07-13,32.0,32.2400016784668,31.31999969482422,31.489999771118164,31.331825256347656,4256500
2021-07-14,31.649999618530273,32.2599983215332,30.93000030517578,31.0,30.844287872314453,3224300
2021-07-15,30.549999237060547,31.149999618530273,28.799999237060547,29.719999313354492,29.570714950561523,13882600
2021-07-16,29.940000534057617,30.100000381469727,28.219999313354492,28.31999969482422,28.17774772644043,6670000
2021-07-19,27.059999465942383,28.030000686645508,26.760000228881836,27.670000076293945,27.53101348876953,9538400
2021-07-20,27.739999771118164,28.739999771118164,27.3799991607666,28.510000228881836,28.36679458618164,5900200
2021-07-21,28.829999923706055,29.979999542236328,28.829999923706055,29.469999313354492,29.321971893310547,6327700
2021-07-22,29.549999237060547,29.56999969482422,28.6200008392334,29.020000457763672,28.87423324584961,4037100
2021-07-23,29.350000381469727,29.559999465942383,28.81999969482422,29.139999389648438,28.993629455566406,3727200
2021-07-26,29.899999618530273,30.190000534057617,29.329999923706055,30.0,29.84930992126465,5924500
2021-07-27,29.610000610351562,29.829999923706055,28.639999389648438,29.239999771118164,29.09312629699707,5244400
2021-07-28,29.399999618530273,29.729999542236328,28.540000915527344,28.700000762939453,28.55584144592285,4164600
2021-07-29,28.899999618530273,29.479999542236328,28.760000228881836,28.940000534057617,28.794635772705078,4223900
2021-07-30,28.729999542236328,30.1299991607666,28.510000228881836,29.170000076293945,29.023479461669922,5747800
2021-08-02,29.329999923706055,30.309999465942383,29.09000015258789,29.100000381469727,28.95383071899414,6150200
2021-08-03,29.329999923706055,29.489999771118164,28.25,29.459999084472656,29.312021255493164,4776700
2021-08-04,28.979999542236328,29.059999465942383,27.06999969482422,27.100000381469727,26.963876724243164,7984200
2021-08-05,27.3799991607666,28.729999542236328,27.309999465942383,28.510000228881836,28.36679458618164,4855300
2021-08-06,28.829999923706055,29.809999465942383,28.579999923706055,29.110000610351562,28.963781356811523,7390800
2021-08-09,28.790000915527344,29.200000762939453,28.09000015258789,29.010000228881836,28.864282608032227,5225800
2021-08-10,29.100000381469727,30.639999389648438,29.100000381469727,30.290000915527344,30.137853622436523,5377500
2021-08-11,30.270000457763672,30.739999771118164,29.8700008392334,30.3799991607666,30.227399826049805,3899000
2021-08-12,30.770000457763672,31.040000915527344,29.56999969482422,30.0,29.84930992126465,4517000
2021-08-13,29.770000457763672,29.81999969482422,28.809999465942383,28.889999389648438,28.744884490966797,3880200
2021-08-16,28.600000381469727,28.600000381469727,27.489999771118164,28.0,27.859355926513672,6405000
2021-08-17,27.530000686645508,27.530000686645508,26.31999969482422,26.760000228881836,26.625585556030273,6373600
2021-08-18,26.780000686645508,27.290000915527344,26.530000686645508,26.670000076293945,26.53603744506836,4408100
2021-08-19,26.059999465942383,27.5,26.0,27.420000076293945,27.282268524169922,7568200
2021-08-20,27.3799991607666,28.280000686645508,27.190000534057617,28.270000457763672,28.128000259399414,6997000
2021-08-23,28.709999084472656,28.850000381469727,28.079999923706055,28.31999969482422,28.17774772644043,5562800
2021-08-24,28.479999542236328,29.299999237060547,28.450000762939453,29.020000457763672,28.87423324584961,4742300
2021-08-25,28.75,28.8700008392334,27.43000030517578,27.479999542236328,27.34196662902832,9491200
2021-08-26,27.09000015258789,27.219999313354492,26.0,26.350000381469727,26.21764373779297,15513500
2021-08-27,27.450000762939453,27.989999771118164,26.229999542236328,26.510000228881836,26.376840591430664,20193900
2021-08-30,26.420000076293945,27.020000457763672,25.84000015258789,26.739999771118164,26.605684280395508,13182600
2021-08-31,26.639999389648438,26.850000381469727,26.170000076293945,26.729999542236328,26.595735549926758,10389900
2021-09-01,26.959999084472656,27.190000534057617,26.360000610351562,26.450000762939453,26.317142486572266,7414900
2021-09-02,26.25,26.65999984741211,25.6299991607666,25.68000030517578,25.551010131835938,7435200
2021-09-03,25.690000534057617,25.719999313354492,24.8700008392334,25.110000610351562,24.98387336730957,7167200
2021-09-07,25.079999923706055,25.239999771118164,24.6299991607666,24.889999389648438,24.764976501464844,7181900
2021-09-08,24.920000076293945,24.920000076293945,23.950000762939453,24.299999237060547,24.177940368652344,6600200
2021-09-09,24.40999984741211,25.010000228881836,24.18000030517578,24.600000381469727,24.4764347076416,8180700
2021-09-10,24.729999542236328,24.8799991607666,23.84000015258789,23.860000610351562,23.74015235900879,7605000
2021-09-13,24.100000381469727,24.420000076293945,23.989999771118164,24.360000610351562,24.237640380859375,6773600
2021-09-14,24.5,24.5,23.790000915527344,23.84000015258789,23.720251083374023,6112100
2021-09-15,23.809999465942383,24.100000381469727,23.649999618530273,23.829999923706055,23.710302352905273,4708600
2021-09-16,23.920000076293945,24.690000534057617,23.920000076293945,24.200000762939453,24.07844352722168,7074600
2021-09-17,24.360000610351562,25.0,24.219999313354492,24.350000381469727,24.227689743041992,8692300
2021-09-20,23.729999542236328,24.350000381469727,23.360000610351562,23.81999969482422,23.70035171508789,7644700
2021-09-21,23.989999771118164,24.229999542236328,23.239999771118164,23.280000686645508,23.16306495666504,8113900
2021-09-22,23.43000030517578,23.93000030517578,23.40999984741211,23.6299991607666,23.51130485534668,6813700
2021-09-23,23.700000762939453,24.709999084472656,23.700000762939453,24.190000534057617,24.06849479675293,7557100
2021-09-24,23.799999237060547,24.260000228881836,23.639999389648438,23.90999984741211,23.789899826049805,4384000
2021-09-27,24.06999969482422,24.860000610351562,24.040000915527344,24.579999923706055,24.45653533935547,7362700
2021-09-28,24.420000076293945,24.969999313354492,24.25,24.600000381469727,24.4764347076416,9486300
2021-09-29,25.489999771118164,26.1200008392334,24.639999389648438,24.68000030517578,24.556032180786133,12058200
2021-09-30,24.209999084472656,24.209999084472656,22.690000534057617,22.700000762939453,22.585979461669922,16589500
2021-10-01,22.700000762939453,23.8799991607666,22.56999969482422,23.56999969482422,23.45160675048828,11124700
2021-10-04,23.469999313354492,24.18000030517578,23.469999313354492,23.889999389648438,23.770000457763672,9580800
2021-10-05,23.899999618530273,24.270000457763672,23.6200008392334,23.739999771118164,23.739999771118164,11614300
2021-10-06,23.3799991607666,23.579999923706055,22.8700008392334,23.219999313354492,23.219999313354492,8846700
2021-10-07,23.549999237060547,23.969999313354492,23.530000686645508,23.6299991607666,23.6299991607666,8190500
2021-10-08,23.850000381469727,23.850000381469727,23.149999618530273,23.200000762939453,23.200000762939453,5772900
2021-10-11,23.200000762939453,23.40999984741211,22.049999237060547,22.079999923706055,22.079999923706055,10308300
2021-10-12,22.209999084472656,22.739999771118164,22.110000610351562,22.690000534057617,22.690000534057617,8177300
2021-10-13,22.770000457763672,22.850000381469727,22.43000030517578,22.540000915527344,22.540000915527344,4672000
2021-10-14,22.59000015258789,22.93000030517578,22.540000915527344,22.739999771118164,22.739999771118164,6145100
2021-10-15,23.0,23.280000686645508,22.040000915527344,22.139999389648438,22.139999389648438,9032600
2021-10-18,22.049999237060547,23.239999771118164,21.829999923706055,23.149999618530273,23.149999618530273,9055800
2021-10-19,23.110000610351562,23.229999542236328,22.739999771118164,23.049999237060547,23.049999237060547,5911100
2021-10-20,22.860000610351562,23.420000076293945,22.65999984741211,23.010000228881836,23.010000228881836,6895700
2021-10-21,23.049999237060547,23.459999084472656,22.8700008392334,22.93000030517578,22.93000030517578,5385000
2021-10-22,22.6299991607666,22.850000381469727,22.280000686645508,22.520000457763672,22.520000457763672,5680900
2021-10-25,22.520000457763672,22.860000610351562,22.3799991607666,22.510000228881836,22.510000228881836,7045200
2021-10-26,22.729999542236328,23.030000686645508,22.540000915527344,22.709999084472656,22.709999084472656,5633400
2021-10-27,22.790000915527344,22.790000915527344,21.729999542236328,21.760000228881836,21.760000228881836,7435100
2021-10-28,21.90999984741211,23.1200008392334,21.81999969482422,22.959999084472656,22.959999084472656,9115600
2021-10-29,22.719999313354492,23.059999465942383,22.40999984741211,22.690000534057617,22.690000534057617,5313500
2021-11-01,23.079999923706055,23.709999084472656,22.920000076293945,23.649999618530273,23.649999618530273,7692700
2021-11-02,23.770000457763672,23.850000381469727,23.049999237060547,23.270000457763672,23.270000457763672,5650000
2021-11-03,23.1200008392334,25.010000228881836,23.110000610351562,24.530000686645508,24.530000686645508,8991100
2021-11-04,24.540000915527344,24.8700008392334,24.260000228881836,24.59000015258789,24.59000015258789,5370300
2021-11-05,25.290000915527344,25.649999618530273,24.600000381469727,24.889999389648438,24.889999389648438,5291300
2021-11-08,24.979999542236328,25.15999984741211,24.3799991607666,24.479999542236328,24.479999542236328,4802100
2021-11-09,24.59000015258789,25.559999465942383,24.549999237060547,25.5,25.5,8890500
2021-11-10,24.959999084472656,25.5,24.59000015258789,24.729999542236328,24.729999542236328,5739100
2021-11-11,24.84000015258789,25.329999923706055,24.6299991607666,24.959999084472656,24.959999084472656,3794700
2021-11-12,25.049999237060547,25.260000228881836,24.760000228881836,24.81999969482422,24.81999969482422,4836700
2021-11-15,25.190000534057617,25.649999618530273,24.809999465942383,24.84000015258789,24.84000015258789,4357200
2021-11-16,24.8700008392334,25.270000457763672,24.56999969482422,25.059999465942383,25.059999465942383,3982300
2021-11-17,25.1299991607666,25.170000076293945,23.75,23.760000228881836,23.760000228881836,7018000
2021-11-18,25.020000457763672,25.420000076293945,24.010000228881836,24.799999237060547,24.799999237060547,18294700
2021-11-19,24.399999618530273,24.6299991607666,23.90999984741211,24.06999969482422,24.06999969482422,8814700
2021-11-22,24.170000076293945,24.940000534057617,23.81999969482422,23.940000534057617,23.940000534057617,10539900
2021-11-23,22.989999771118164,23.700000762939453,22.59000015258789,23.510000228881836,23.510000228881836,18948400
2021-11-24,18.479999542236328,19.290000915527344,17.709999084472656,17.84000015258789,17.84000015258789,55120900
2021-11-26,17.540000915527344,17.540000915527344,16.899999618530273,17.329999923706055,17.329999923706055,11945000
2021-11-29,17.530000686645508,17.860000610351562,16.850000381469727,17.799999237060547,17.799999237060547,19728200
2021-11-30,17.56999969482422,17.799999237060547,16.5,16.530000686645508,16.530000686645508,20549500
2021-12-01,16.979999542236328,17.549999237060547,15.960000038146973,15.979999542236328,15.979999542236328,14931900
2021-12-02,16.239999771118164,16.479999542236328,15.84000015258789,16.299999237060547,16.299999237060547,11199200
2021-12-03,16.25,16.770000457763672,16.06999969482422,16.719999313354492,16.719999313354492,10635500