Volt/voltron/data/GRMN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	97.0	99.22000122070312	96.18000030517578	96.73999786376953	94.38883972167969	1806700
3	2020-07-27	94.83999633789062	100.70999908447266	94.51000213623047	100.29000091552734	97.85256958007812	1657200
4	2020-07-28	100.6500015258789	100.68000030517578	98.66999816894531	99.36000061035156	96.94515991210938	1548100
5	2020-07-29	103.12000274658203	103.98999786376953	95.0199966430664	98.77999877929688	96.37925720214844	1807000
6	2020-07-30	97.58000183105469	100.52999877929688	97.08999633789062	100.01000213623047	97.5793685913086	1160700
7	2020-07-31	100.01000213623047	100.16000366210938	97.08000183105469	98.58999633789062	96.19387817382812	983600
8	2020-08-03	99.12000274658203	100.5199966430664	98.69999694824219	99.97000122070312	97.54034423828125	951700
9	2020-08-04	99.69999694824219	100.0999984741211	99.18000030517578	99.94000244140625	97.51107025146484	829300
10	2020-08-05	100.38999938964844	102.62000274658203	100.12000274658203	102.36000061035156	99.87225341796875	938800
11	2020-08-06	102.08999633789062	102.62000274658203	100.9800033569336	102.33000183105469	99.84298706054688	592000
12	2020-08-07	102.29000091552734	102.4800033569336	101.44999694824219	101.88999938964844	99.41368103027344	681200
13	2020-08-10	101.77999877929688	102.30000305175781	101.52999877929688	102.11000061035156	99.62833404541016	805500
14	2020-08-11	102.45999908447266	103.44000244140625	101.30999755859375	101.5	99.03315734863281	871000
15	2020-08-12	101.81999969482422	103.55000305175781	101.43000030517578	103.27999877929688	100.7698974609375	619900
16	2020-08-13	103.23999786376953	104.91000366210938	102.76000213623047	104.62000274658203	102.07732391357422	987200
17	2020-08-14	104.43000030517578	104.68000030517578	103.66999816894531	104.27999877929688	101.74559020996094	607900
18	2020-08-17	104.63999938964844	104.97000122070312	104.05000305175781	104.4800033569336	101.94073486328125	558300
19	2020-08-18	104.72000122070312	104.72000122070312	103.62000274658203	104.22000122070312	101.68705749511719	669800
20	2020-08-19	104.5999984741211	105.5	103.9000015258789	103.98999786376953	101.46263122558594	790600
21	2020-08-20	103.47000122070312	103.5	102.30000305175781	102.94000244140625	100.43815612792969	607900
22	2020-08-21	102.98999786376953	103.12999725341797	102.27999877929688	102.43000030517578	99.94054412841797	768500
23	2020-08-24	102.86000061035156	103.9000015258789	102.86000061035156	103.63999938964844	101.12114715576172	688800
24	2020-08-25	104.47000122070312	104.47000122070312	103.1500015258789	103.63999938964844	101.12114715576172	510900
25	2020-08-26	103.81999969482422	104.76000213623047	103.41000366210938	104.66999816894531	102.12611389160156	724400
26	2020-08-27	105.26000213623047	105.33000183105469	102.43000030517578	102.56999969482422	100.07714080810547	845800
27	2020-08-28	103.5199966430664	103.87000274658203	102.66000366210938	103.76000213623047	101.23822784423828	545400
28	2020-08-31	103.62000274658203	104.56999969482422	103.12000274658203	103.61000061035156	101.09187316894531	770100
29	2020-09-01	103.41999816894531	104.04000091552734	102.75	104.0	101.4723892211914	695700
30	2020-09-02	104.4800033569336	106.0	103.5999984741211	105.80999755859375	103.2384033203125	772700
31	2020-09-03	105.95999908447266	105.98999786376953	100.87999725341797	101.30999755859375	98.84777069091797	858400
32	2020-09-04	102.30999755859375	102.91000366210938	100.33000183105469	101.7300033569336	99.25756072998047	906300
33	2020-09-08	100.93000030517578	101.11000061035156	99.16000366210938	99.36000061035156	96.94515991210938	883200
34	2020-09-09	100.62000274658203	102.05000305175781	100.43000030517578	101.13999938964844	98.6819076538086	681400
35	2020-09-10	102.0999984741211	102.3499984741211	98.91999816894531	99.4000015258789	96.98419189453125	815500
36	2020-09-11	100.38999938964844	100.94999694824219	99.58000183105469	100.05000305175781	97.61840057373047	657700
37	2020-09-14	100.01000213623047	100.1500015258789	99.12000274658203	99.69999694824219	97.8736343383789	642700
38	2020-09-15	100.30999755859375	101.30000305175781	99.83000183105469	99.9800033569336	98.14850616455078	600300
39	2020-09-16	100.20999908447266	100.51000213623047	98.20999908447266	98.38999938964844	96.5876235961914	773900
40	2020-09-17	97.91999816894531	98.8499984741211	96.97000122070312	98.19999694824219	96.40111541748047	742000
41	2020-09-18	98.41999816894531	99.23999786376953	96.12000274658203	96.33000183105469	94.56536865234375	1403100
42	2020-09-21	95.44000244140625	95.44000244140625	93.2300033569336	94.26000213623047	92.53328704833984	879000
43	2020-09-22	94.02999877929688	95.38999938964844	93.62999725341797	95.13999938964844	93.39716339111328	960000
44	2020-09-23	96.12000274658203	96.30999755859375	93.20999908447266	93.45999908447266	91.74793243408203	826500
45	2020-09-24	93.18000030517578	95.41000366210938	92.19000244140625	92.68000030517578	90.98223114013672	640400
46	2020-09-25	92.41999816894531	93.87000274658203	91.83999633789062	93.55000305175781	91.83629608154297	536100
47	2020-09-28	94.91000366210938	95.80999755859375	93.95999908447266	95.37999725341797	93.63277435302734	550600
48	2020-09-29	95.58000183105469	95.77999877929688	94.86000061035156	95.01000213623047	93.26953887939453	487600
49	2020-09-30	95.33999633789062	95.83999633789062	94.37000274658203	94.86000061035156	93.1222915649414	750800
50	2020-10-01	95.77999877929688	95.93000030517578	94.3499984741211	94.68000030517578	92.94559478759766	627800
51	2020-10-02	93.75	95.75	93.73999786376953	94.93000030517578	93.19100952148438	501700
52	2020-10-05	95.73999786376953	96.66000366210938	95.54000091552734	96.54000091552734	94.77152252197266	562900
53	2020-10-06	96.54000091552734	97.18000030517578	94.91999816894531	95.1500015258789	93.406982421875	581400
54	2020-10-07	95.87000274658203	97.19999694824219	95.80000305175781	96.91999816894531	95.14456176757812	586900
55	2020-10-08	97.51000213623047	98.20999908447266	96.91999816894531	98.12999725341797	96.3323974609375	491900
56	2020-10-09	98.47000122070312	99.44999694824219	98.31999969482422	98.81999969482422	97.00975799560547	539100
57	2020-10-12	99.2699966430664	99.48999786376953	98.73999786376953	99.06999969482422	97.25517272949219	412300
58	2020-10-13	98.73999786376953	99.33000183105469	98.0199966430664	98.80999755859375	96.99993896484375	395300
59	2020-10-14	99.01000213623047	99.33999633789062	97.66000366210938	98.48999786376953	96.685791015625	440400
60	2020-10-15	97.69999694824219	99.27999877929688	97.3499984741211	99.02999877929688	97.21590423583984	369400
61	2020-10-16	98.98999786376953	99.87999725341797	98.6500015258789	99.12000274658203	97.30425262451172	808000
62	2020-10-19	99.58000183105469	100.33999633789062	97.44999694824219	97.72000122070312	95.9299087524414	468400
63	2020-10-20	98.33000183105469	100.16999816894531	97.8499984741211	98.79000091552734	96.98030853271484	500100
64	2020-10-21	99.0199966430664	99.62999725341797	97.58999633789062	98.38999938964844	96.5876235961914	428500
65	2020-10-22	98.29000091552734	99.58000183105469	98.29000091552734	99.04000091552734	97.22572326660156	485700
66	2020-10-23	99.6500015258789	100.93000030517578	99.01000213623047	100.83999633789062	98.99273681640625	701000
67	2020-10-26	100.02999877929688	100.23999786376953	98.58000183105469	99.41999816894531	97.5987548828125	730100
68	2020-10-27	99.19999694824219	100.16000366210938	98.52999877929688	98.61000061035156	96.80360412597656	575700
69	2020-10-28	100.12000274658203	101.66999816894531	97.47000122070312	97.56999969482422	95.78265380859375	1444800
70	2020-10-29	97.5199966430664	102.33000183105469	97.5199966430664	100.7300033569336	98.884765625	1103600
71	2020-10-30	101.37999725341797	105.23999786376953	101.2300033569336	104.0199966430664	102.114501953125	1946600
72	2020-11-02	105.08999633789062	109.9000015258789	105.0199966430664	109.88999938964844	107.87696838378906	2065600
73	2020-11-03	111.30000305175781	111.77999877929688	109.41000366210938	110.62000274658203	108.59358978271484	1914900
74	2020-11-04	111.12000274658203	113.06999969482422	110.16999816894531	111.26000213623047	109.22187042236328	1159300
75	2020-11-05	112.0	114.43000030517578	111.5	113.2699966430664	111.19505310058594	1725600
76	2020-11-06	113.5999984741211	116.29000091552734	113.20999908447266	115.19000244140625	113.07987976074219	1009700
77	2020-11-09	120.29000091552734	120.41999816894531	115.18000030517578	115.2699966430664	113.15840148925781	1666300
78	2020-11-10	113.94000244140625	114.94000244140625	113.36000061035156	114.18000030517578	112.08837890625	1200000
79	2020-11-11	114.88999938964844	115.87999725341797	114.18000030517578	114.81999969482422	112.71665954589844	713900
80	2020-11-12	115.41000366210938	115.63999938964844	113.25	113.75	111.666259765625	634800
81	2020-11-13	114.05000305175781	115.68000030517578	113.79000091552734	115.62999725341797	113.5118179321289	595600
82	2020-11-16	117.0199966430664	117.70999908447266	116.1500015258789	117.51000213623047	115.35738372802734	862000
83	2020-11-17	117.16999816894531	117.55999755859375	116.56999969482422	117.33000183105469	115.18067932128906	606700
84	2020-11-18	117.33999633789062	117.33999633789062	114.26000213623047	114.30000305175781	112.20618438720703	818500
85	2020-11-19	114.69000244140625	115.4000015258789	112.81999969482422	114.29000091552734	112.19636535644531	571200
86	2020-11-20	114.48999786376953	115.20999908447266	113.5	114.48999786376953	112.3927001953125	653000
87	2020-11-23	114.88999938964844	115.37999725341797	114.06999969482422	114.66000366210938	112.55958557128906	578100
88	2020-11-24	115.72000122070312	117.2699966430664	114.5999984741211	116.45999908447266	114.32660675048828	676400
89	2020-11-25	116.29000091552734	116.70999908447266	115.06999969482422	116.37000274658203	114.23826599121094	678500
90	2020-11-27	116.80999755859375	118.01000213623047	116.37999725341797	117.05000305175781	114.90580749511719	399400
91	2020-11-30	116.12999725341797	117.06999969482422	114.30999755859375	116.76000213623047	114.62112426757812	1162400
92	2020-12-01	117.6500015258789	119.98999786376953	117.25	119.80000305175781	117.60543060302734	1008800
93	2020-12-02	120.0	120.0	117.79000091552734	118.4800033569336	116.30961608886719	639300
94	2020-12-03	118.23999786376953	119.5999984741211	118.23999786376953	119.23999786376953	117.05569458007812	559700
95	2020-12-04	119.0	121.73999786376953	118.75	121.33999633789062	119.1172103881836	803700
96	2020-12-07	120.69999694824219	122.3499984741211	120.2699966430664	121.30000305175781	119.07795715332031	769500
97	2020-12-08	121.25	122.98999786376953	120.27999877929688	122.8499984741211	120.59955596923828	715600
98	2020-12-09	123.55000305175781	123.55000305175781	117.91999816894531	119.44999694824219	117.2618408203125	1245200
99	2020-12-10	118.94000244140625	119.94999694824219	118.01000213623047	118.5999984741211	116.42741394042969	623900
100	2020-12-11	118.44999694824219	119.2300033569336	118.04000091552734	118.94000244140625	116.76118469238281	559600
101	2020-12-14	119.20999908447266	119.4800033569336	117.20999908447266	117.20999908447266	115.6560287475586	723700
102	2020-12-15	118.16000366210938	119.2699966430664	117.58999633789062	119.19000244140625	117.60977935791016	561600
103	2020-12-16	118.88999938964844	119.51000213623047	117.72000122070312	118.33000183105469	116.76118469238281	686600
104	2020-12-17	118.44999694824219	119.6500015258789	117.62000274658203	118.62999725341797	117.05720520019531	822600
105	2020-12-18	118.81999969482422	119.83999633789062	118.45999908447266	119.48999786376953	117.90579986572266	2004100
106	2020-12-21	118.37999725341797	118.5	116.62999725341797	118.18000030517578	116.61317443847656	810400
107	2020-12-22	118.3499984741211	119.45999908447266	117.66000366210938	119.13999938964844	117.56044006347656	650300
108	2020-12-23	119.7699966430664	121.37000274658203	119.7699966430664	120.23999786376953	118.6458511352539	587900
109	2020-12-24	120.68000030517578	120.68000030517578	119.2300033569336	120.20999908447266	118.61625671386719	166100
110	2020-12-28	120.38999938964844	121.52999877929688	120.29000091552734	120.7300033569336	119.12936401367188	321100
111	2020-12-29	121.0999984741211	121.4800033569336	119.0	119.37999725341797	117.79725646972656	276700
112	2020-12-30	119.54000091552734	120.0199966430664	118.8499984741211	119.5199966430664	117.9354019165039	278100
113	2020-12-31	119.19000244140625	119.80000305175781	118.69000244140625	119.66000366210938	118.07354736328125	324300
114	2021-01-04	119.79000091552734	120.6500015258789	117.87000274658203	118.80000305175781	117.2249526977539	785000
115	2021-01-05	118.12999725341797	118.93000030517578	117.20999908447266	118.55999755859375	116.98812866210938	715600
116	2021-01-06	118.69000244140625	119.66999816894531	117.91999816894531	119.4800033569336	117.89593505859375	921200
117	2021-01-07	119.7699966430664	122.75	119.6500015258789	121.55999755859375	119.94834899902344	662900
118	2021-01-08	122.44000244140625	122.94000244140625	120.70999908447266	121.9800033569336	120.36279296875	564100
119	2021-01-11	121.38999938964844	122.44000244140625	120.79000091552734	121.2300033569336	119.62274169921875	434800
120	2021-01-12	121.33000183105469	122.2300033569336	120.86000061035156	122.0199966430664	120.40225982666016	508800
121	2021-01-13	122.22000122070312	122.36000061035156	120.37999725341797	120.79000091552734	119.18856811523438	546200
122	2021-01-14	122.04000091552734	122.04000091552734	120.30000305175781	120.87999725341797	119.2773666381836	518100
123	2021-01-15	120.43000030517578	121.58999633789062	119.83999633789062	121.01000213623047	119.40565490722656	1004400
124	2021-01-19	121.4000015258789	123.36000061035156	120.68000030517578	122.69000244140625	121.0633773803711	687900
125	2021-01-20	122.88999938964844	125.0	122.69000244140625	123.9800033569336	122.33627319335938	708000
126	2021-01-21	124.16000366210938	124.62999725341797	123.08000183105469	123.77999877929688	122.13892364501953	481600
127	2021-01-22	123.01000213623047	124.13999938964844	122.3499984741211	123.83000183105469	122.18826293945312	462800
128	2021-01-25	123.91999816894531	124.80999755859375	122.38999938964844	123.5199966430664	121.88236999511719	504400
129	2021-01-26	123.44000244140625	123.5	121.26000213623047	121.41000366210938	119.80034637451172	479800
130	2021-01-27	120.68000030517578	120.68000030517578	116.4800033569336	117.30999755859375	115.75470733642578	775800
131	2021-01-28	117.08999633789062	119.37999725341797	116.80999755859375	117.47000122070312	115.91259002685547	621300
132	2021-01-29	117.16000366210938	117.16000366210938	113.58999633789062	114.86000061035156	113.33718872070312	1069500
133	2021-02-01	115.19999694824219	117.56999969482422	115.12000274658203	117.36000061035156	115.80403900146484	616200
134	2021-02-02	118.41000366210938	119.29000091552734	117.66999816894531	118.87000274658203	117.29402923583984	787400
135	2021-02-03	118.55000305175781	119.6500015258789	118.12000274658203	118.94000244140625	117.36309814453125	444000
136	2021-02-04	119.5	119.98999786376953	118.55000305175781	119.2699966430664	117.68871307373047	461200
137	2021-02-05	119.87000274658203	120.94000244140625	119.44000244140625	120.33000183105469	118.73466491699219	480300
138	2021-02-08	120.36000061035156	124.9800033569336	119.79000091552734	124.13999938964844	122.49414825439453	1218500
139	2021-02-09	124.66999816894531	127.1500015258789	123.20999908447266	126.12000274658203	124.44790649414062	1255400
140	2021-02-10	127.56999969482422	129.25999450683594	126.30999755859375	128.1199951171875	126.42137145996094	997900
141	2021-02-11	128.9499969482422	130.36000061035156	128.2899932861328	129.42999267578125	127.71400451660156	719100
142	2021-02-12	130.11000061035156	131.39999389648438	129.5	130.6999969482422	128.96717834472656	692000
143	2021-02-16	131.3699951171875	133.42999267578125	131.0500030517578	132.47999572753906	130.7235870361328	1334800
144	2021-02-17	132.1999969482422	132.9600067138672	128.47000122070312	129.50999450683594	127.7929458618164	1583400
145	2021-02-18	129.5500030517578	131.4199981689453	126.73999786376953	127.5999984741211	125.90827941894531	1296100
146	2021-02-19	128.02999877929688	128.91000366210938	127.66000366210938	128.00999450683594	126.3128433227539	886400
147	2021-02-22	127.98999786376953	128.22000122070312	127.33000183105469	127.6500015258789	125.95761108398438	771400
148	2021-02-23	126.08000183105469	127.0999984741211	124.25	126.02999877929688	124.35909271240234	1032300
149	2021-02-24	125.48999786376953	129.24000549316406	125.16999816894531	128.4499969482422	126.74700927734375	626800
150	2021-02-25	128.24000549316406	128.44000244140625	123.88999938964844	124.33999633789062	122.69149780273438	552400
151	2021-02-26	124.16999816894531	125.55999755859375	123.5199966430664	124.0199966430664	122.37574005126953	939800
152	2021-03-01	125.19000244140625	129.02999877929688	125.06999969482422	128.27000427246094	126.56940460205078	894200
153	2021-03-02	128.35000610351562	128.6999969482422	126.56999969482422	127.01000213623047	125.32610321044922	819300
154	2021-03-03	126.58000183105469	126.97000122070312	123.70999908447266	123.81999969482422	122.17839813232422	851100
155	2021-03-04	124.51000213623047	126.41999816894531	117.73999786376953	119.86000061035156	118.2708969116211	803400
156	2021-03-05	121.16000366210938	122.77999877929688	117.76000213623047	122.41999816894531	120.79695129394531	844500
157	2021-03-08	123.26000213623047	123.97000122070312	121.43000030517578	122.5199966430664	120.89562225341797	603700
158	2021-03-09	123.5	126.63999938964844	122.69000244140625	125.2300033569336	123.5697021484375	835400
159	2021-03-10	125.94000244140625	127.68000030517578	125.86000061035156	126.88999938964844	125.20769500732422	619600
160	2021-03-11	127.80000305175781	128.80999755859375	127.05999755859375	127.72000122070312	126.02669525146484	693400
161	2021-03-12	127.0	127.56999969482422	126.58999633789062	127.45999908447266	126.37370300292969	499600
162	2021-03-15	127.6500015258789	128.22000122070312	126.86000061035156	128.11000061035156	127.0181655883789	519600
163	2021-03-16	128.9499969482422	129.47999572753906	126.66999816894531	128.27999877929688	127.18671417236328	695300
164	2021-03-17	127.77999877929688	127.77999877929688	124.66000366210938	126.43000030517578	125.35248565673828	658800
165	2021-03-18	126.23999786376953	126.62999725341797	124.88999938964844	125.44999694824219	124.3808364868164	540800
166	2021-03-19	125.41999816894531	126.45999908447266	124.0999984741211	125.70999908447266	124.63861846923828	1279900
167	2021-03-22	126.62000274658203	128.02999877929688	126.41000366210938	127.58000183105469	126.49268341064453	767500
168	2021-03-23	127.23999786376953	128.30999755859375	125.91999816894531	126.16000366210938	125.08479309082031	517900
169	2021-03-24	127.11000061035156	128.10000610351562	126.66999816894531	126.77999877929688	125.69950103759766	761800
170	2021-03-25	126.87999725341797	127.5999984741211	124.6500015258789	127.55000305175781	126.46294403076172	684300
171	2021-03-26	126.98999786376953	128.4499969482422	124.11000061035156	128.3699951171875	127.27593994140625	597600
172	2021-03-29	127.79000091552734	130.22999572753906	127.77999877929688	129.97000122070312	128.8623046875	954400
173	2021-03-30	129.49000549316406	131.0500030517578	129.2899932861328	130.72999572753906	129.6158447265625	640900
174	2021-03-31	131.25	132.25	130.72999572753906	131.85000610351562	130.72628784179688	920500
175	2021-04-01	132.0	132.63999938964844	130.3800048828125	132.50999450683594	131.3806610107422	686100
176	2021-04-05	133.14999389648438	136.39999389648438	132.6300048828125	135.92999267578125	134.77149963378906	864600
177	2021-04-06	136.0	137.10000610351562	135.25999450683594	136.52000427246094	135.3564910888672	661400
178	2021-04-07	136.52000427246094	136.99000549316406	134.77999877929688	135.32000732421875	134.16673278808594	632100
179	2021-04-08	135.14999389648438	135.80999755859375	134.47000122070312	135.6300048828125	134.4740753173828	643500
180	2021-04-09	135.8699951171875	137.6999969482422	135.5	137.64999389648438	136.4768524169922	464800
181	2021-04-12	137.97000122070312	138.42999267578125	136.75999450683594	137.85000610351562	136.67515563964844	414900
182	2021-04-13	138.1699981689453	138.82000732421875	137.02999877929688	138.6699981689453	137.48817443847656	486800
183	2021-04-14	138.1999969482422	139.22999572753906	137.22999572753906	137.61000061035156	136.43719482421875	456300
184	2021-04-15	138.22999572753906	138.60000610351562	137.57000732421875	138.5500030517578	137.3691864013672	444400
185	2021-04-16	138.94000244140625	141.72999572753906	138.94000244140625	140.60000610351562	139.40171813964844	1358100
186	2021-04-19	140.3300018310547	140.67999267578125	139.13999938964844	140.5500030517578	139.35215759277344	599300
187	2021-04-20	140.32000732421875	140.72000122070312	137.9499969482422	138.1999969482422	137.0221710205078	478100
188	2021-04-21	138.6999969482422	139.38999938964844	138.32000732421875	139.0	137.8153533935547	502900
189	2021-04-22	138.89999389648438	139.8699951171875	138.13999938964844	139.16000366210938	137.9739990234375	624100
190	2021-04-23	140.0	141.8800048828125	140.0	141.35000610351562	140.1453399658203	620900
191	2021-04-26	142.22999572753906	142.49000549316406	141.02999877929688	141.64999389648438	140.44276428222656	603000
192	2021-04-27	141.88999938964844	142.94000244140625	141.08999633789062	141.1199951171875	139.9172821044922	681700
193	2021-04-28	138.72000122070312	139.2899932861328	135.66000366210938	137.3800048828125	136.2091522216797	902700
194	2021-04-29	138.97999572753906	139.89999389648438	137.66000366210938	138.67999267578125	137.49807739257812	543500
195	2021-04-30	138.3300018310547	138.38999938964844	136.91000366210938	137.24000549316406	136.0703582763672	665300
196	2021-05-03	138.5800018310547	138.6699981689453	137.02000427246094	137.88999938964844	136.71481323242188	495700
197	2021-05-04	137.32000732421875	137.5800018310547	135.3300018310547	137.25999450683594	136.09017944335938	559500
198	2021-05-05	138.1300048828125	139.75	137.66000366210938	139.60000610351562	138.41024780273438	653000
199	2021-05-06	139.9199981689453	141.39999389648438	139.0399932861328	141.33999633789062	140.13540649414062	594900
200	2021-05-07	141.5800018310547	143.75999450683594	141.25999450683594	143.55999755859375	142.33648681640625	510800
201	2021-05-10	143.99000549316406	145.1999969482422	142.3300018310547	142.3800048828125	141.1665496826172	553500
202	2021-05-11	139.80999755859375	141.8699951171875	139.08999633789062	140.58999633789062	139.39178466796875	610400
203	2021-05-12	139.77000427246094	140.5399932861328	135.77999877929688	136.14999389648438	134.98963928222656	629500
204	2021-05-13	136.47000122070312	139.1999969482422	136.4199981689453	138.08999633789062	136.91310119628906	589000
205	2021-05-14	139.58999633789062	141.27000427246094	139.24000549316406	140.38999938964844	139.19351196289062	484100
206	2021-05-17	139.72000122070312	140.97000122070312	139.58999633789062	140.10000610351562	138.90599060058594	574600
207	2021-05-18	140.7899932861328	141.61000061035156	139.6199951171875	140.27000427246094	139.07452392578125	733400
208	2021-05-19	138.35000610351562	138.82000732421875	137.13999938964844	138.1699981689453	136.992431640625	836400
209	2021-05-20	139.07000732421875	139.82000732421875	137.9199981689453	139.27999877929688	138.09295654296875	614600
210	2021-05-21	139.6999969482422	141.38999938964844	139.3300018310547	139.83999633789062	138.648193359375	858100
211	2021-05-24	140.97000122070312	140.97000122070312	139.75999450683594	139.99000549316406	138.7969207763672	588200
212	2021-05-25	141.10000610351562	141.88999938964844	140.32000732421875	140.8699951171875	139.66941833496094	837300
213	2021-05-26	141.8699951171875	142.5800018310547	141.25	141.5800018310547	140.3733673095703	806000
214	2021-05-27	142.02999877929688	143.4499969482422	141.72000122070312	142.3800048828125	141.1665496826172	1681300
215	2021-05-28	142.83999633789062	143.50999450683594	142.19000244140625	142.24000549316406	141.02774047851562	600700
216	2021-06-01	144.0	144.5399932861328	141.9199981689453	142.9199981689453	141.7019500732422	803100
217	2021-06-02	143.17999267578125	143.2899932861328	141.1699981689453	141.8800048828125	140.6708221435547	850000
218	2021-06-03	140.77000427246094	142.47999572753906	138.97000122070312	142.22000122070312	141.00790405273438	761500
219	2021-06-04	142.6699981689453	143.85000610351562	142.1199951171875	143.63999938964844	142.41580200195312	505300
220	2021-06-07	144.1199951171875	145.0	142.64999389648438	143.27000427246094	142.04896545410156	617000
221	2021-06-08	144.1300048828125	144.1300048828125	141.77999877929688	142.5500030517578	141.33509826660156	567800
222	2021-06-09	143.24000549316406	143.24000549316406	141.75999450683594	142.1699981689453	140.9583282470703	476800
223	2021-06-10	142.3000030517578	143.27000427246094	141.64999389648438	142.60000610351562	141.38467407226562	371200
224	2021-06-11	143.4199981689453	144.75999450683594	142.83999633789062	144.75999450683594	143.52626037597656	461000
225	2021-06-14	143.66000366210938	143.99000549316406	142.02999877929688	142.67999267578125	142.1217803955078	438800
226	2021-06-15	142.9600067138672	143.6999969482422	142.27000427246094	143.38999938964844	142.82899475097656	437600
227	2021-06-16	143.3699951171875	143.3699951171875	141.25999450683594	141.82000732421875	141.26515197753906	546900
228	2021-06-17	141.44000244140625	141.75999450683594	139.61000061035156	141.0	140.44834899902344	659200
229	2021-06-18	140.1999969482422	141.17999267578125	138.60000610351562	139.5399932861328	138.9940643310547	1046100
230	2021-06-21	139.8000030517578	142.41000366210938	139.8000030517578	142.00999450683594	141.4543914794922	559700
231	2021-06-22	141.13999938964844	142.7899932861328	140.1300048828125	142.36000061035156	141.80303955078125	642000
232	2021-06-23	142.36000061035156	142.77000427246094	141.25999450683594	141.8699951171875	141.31494140625	698900
233	2021-06-24	142.8000030517578	143.38999938964844	141.99000549316406	143.0399932861328	142.48036193847656	412900
234	2021-06-25	143.92999267578125	144.7100067138672	143.7899932861328	144.3699951171875	143.80516052246094	450400
235	2021-06-28	144.6999969482422	144.6999969482422	143.66000366210938	144.27000427246094	143.70556640625	676800
236	2021-06-29	144.6199951171875	145.8300018310547	144.52999877929688	145.3800048828125	144.81121826171875	399800
237	2021-06-30	145.6300048828125	145.77999877929688	143.91000366210938	144.63999938964844	144.07411193847656	529700
238	2021-07-01	145.27000427246094	146.1999969482422	144.41000366210938	146.08999633789062	145.5184326171875	518200
239	2021-07-02	146.7899932861328	147.3000030517578	146.22000122070312	147.0	146.4248809814453	507200
240	2021-07-06	147.3000030517578	147.33999633789062	145.16000366210938	146.63999938964844	146.0662841796875	654500
241	2021-07-07	146.47000122070312	147.99000549316406	146.30999755859375	147.8300018310547	147.2516326904297	531000
242	2021-07-08	145.32000732421875	147.4499969482422	144.85000610351562	146.74000549316406	146.16590881347656	462000
243	2021-07-09	147.0	149.0500030517578	147.0	148.80999755859375	148.22779846191406	524000
244	2021-07-12	148.50999450683594	149.89999389648438	148.27000427246094	149.88999938964844	149.30357360839844	393100
245	2021-07-13	149.88999938964844	149.99000549316406	148.8000030517578	149.08999633789062	148.50669860839844	324600
246	2021-07-14	149.6300048828125	149.89999389648438	148.50999450683594	149.3699951171875	148.7855987548828	451200
247	2021-07-15	148.99000549316406	149.72000122070312	148.1699981689453	149.11000061035156	148.52662658691406	405300
248	2021-07-16	149.11000061035156	149.9199981689453	148.6699981689453	149.38999938964844	148.80552673339844	650300
249	2021-07-19	148.1999969482422	148.7100067138672	146.61000061035156	147.6300048828125	147.0524139404297	547400
250	2021-07-20	148.10000610351562	150.1699981689453	146.91000366210938	149.80999755859375	149.223876953125	550000
251	2021-07-21	150.30999755859375	152.49000549316406	150.0500030517578	151.97000122070312	151.3754425048828	511400
252	2021-07-22	152.22000122070312	152.22000122070312	150.4499969482422	151.07000732421875	150.4789581298828	312500
253	2021-07-23	151.35000610351562	154.6199951171875	151.14999389648438	154.1300048828125	153.52699279785156	435000
254	2021-07-26	154.10000610351562	154.99000549316406	152.83999633789062	153.2899932861328	152.6902618408203	403000
255	2021-07-27	153.13999938964844	153.66000366210938	151.0800018310547	152.0399932861328	151.44515991210938	615300
256	2021-07-28	153.02999877929688	156.8000030517578	151.6199951171875	156.08999633789062	155.47930908203125	1082600
257	2021-07-29	157.44000244140625	158.35000610351562	156.24000549316406	157.82000732421875	157.2025604248047	660900
258	2021-07-30	157.27999877929688	158.8000030517578	156.60000610351562	157.1999969482422	156.58497619628906	748400
259	2021-08-02	156.97999572753906	159.41000366210938	156.97999572753906	157.85000610351562	157.23243713378906	465200
260	2021-08-03	158.97000122070312	161.05999755859375	157.9199981689453	160.97999572753906	160.3501739501953	636200
261	2021-08-04	161.19000244140625	163.1999969482422	161.0399932861328	162.27999877929688	161.6450958251953	605100
262	2021-08-05	163.0	164.05999755859375	162.02000427246094	163.88999938964844	163.24879455566406	530300
263	2021-08-06	164.3000030517578	166.25	164.22999572753906	165.72999572753906	165.0815887451172	588700
264	2021-08-09	165.50999450683594	166.1300048828125	163.9600067138672	165.4600067138672	164.8126678466797	583000
265	2021-08-10	165.89999389648438	166.57000732421875	165.25999450683594	165.66000366210938	165.01187133789062	396600
266	2021-08-11	166.0	168.3000030517578	165.10000610351562	167.22999572753906	166.5757293701172	576900
267	2021-08-12	166.99000549316406	167.99000549316406	165.33999633789062	165.9499969482422	165.3007354736328	554200
268	2021-08-13	166.41000366210938	167.61000061035156	165.91000366210938	167.52000427246094	166.86459350585938	299200
269	2021-08-16	167.27000427246094	169.1199951171875	166.8000030517578	168.85000610351562	168.18939208984375	462400
270	2021-08-17	168.72000122070312	168.72000122070312	165.85000610351562	166.97000122070312	166.31675720214844	419900
271	2021-08-18	166.41000366210938	167.49000549316406	164.5500030517578	164.63999938964844	163.99586486816406	475400
272	2021-08-19	163.69000244140625	166.8800048828125	162.44000244140625	166.8000030517578	166.1474151611328	504800
273	2021-08-20	167.13999938964844	171.30999755859375	166.92999267578125	170.42999267578125	169.76319885253906	802100
274	2021-08-23	170.61000061035156	172.42999267578125	170.42999267578125	171.35000610351562	170.6796112060547	437700
275	2021-08-24	171.72000122070312	173.57000732421875	170.75	173.42999267578125	172.75146484375	545300
276	2021-08-25	173.52999877929688	175.1999969482422	172.3300018310547	172.61000061035156	171.93467712402344	816700
277	2021-08-26	172.2100067138672	173.13999938964844	170.5	172.9199981689453	172.24346923828125	567900
278	2021-08-27	173.5	176.25	173.5	175.86000061035156	175.17196655273438	619300
279	2021-08-30	176.24000549316406	178.5800018310547	175.55999755859375	178.3800048828125	177.68211364746094	506500
280	2021-08-31	178.6300048828125	178.80999755859375	172.6199951171875	174.42999267578125	173.74755859375	924100
281	2021-09-01	174.19000244140625	176.05999755859375	173.00999450683594	175.5	174.81336975097656	610000
282	2021-09-02	175.6699981689453	176.14999389648438	175.14999389648438	175.67999267578125	174.99266052246094	583700
283	2021-09-03	175.5800018310547	176.88999938964844	174.61000061035156	176.11000061035156	175.42098999023438	653000
284	2021-09-07	176.0800018310547	176.60000610351562	173.36000061035156	174.5	173.81729125976562	607700
285	2021-09-08	173.6699981689453	174.14999389648438	172.75	173.11000061035156	172.43272399902344	630900
286	2021-09-09	172.4499969482422	174.24000549316406	172.24000549316406	173.11000061035156	172.43272399902344	506400
287	2021-09-10	174.3000030517578	174.88999938964844	172.49000549316406	172.58999633789062	171.91476440429688	440700
288	2021-09-13	173.89999389648438	174.30999755859375	170.0500030517578	171.25	170.5800018310547	828500
289	2021-09-14	171.60000610351562	172.11000061035156	169.0500030517578	169.47000122070312	169.47000122070312	606800
290	2021-09-15	169.6699981689453	169.77000427246094	167.4499969482422	169.1300048828125	169.1300048828125	741000
291	2021-09-16	168.72999572753906	169.13999938964844	166.77999877929688	168.6199951171875	168.6199951171875	658700
292	2021-09-17	167.7100067138672	168.97999572753906	165.8699951171875	167.25999450683594	167.25999450683594	1441500
293	2021-09-20	165.33999633789062	167.2100067138672	164.0	166.97999572753906	166.97999572753906	842600
294	2021-09-21	168.24000549316406	168.47000122070312	166.17999267578125	166.3000030517578	166.3000030517578	447300
295	2021-09-22	167.5	169.9199981689453	167.0	169.35000610351562	169.35000610351562	787200
296	2021-09-23	169.72999572753906	172.82000732421875	169.36000061035156	171.80999755859375	171.80999755859375	670100
297	2021-09-24	170.75	173.2899932861328	170.10000610351562	172.6199951171875	172.6199951171875	534500
298	2021-09-27	172.36000061035156	172.36000061035156	162.27999877929688	162.61000061035156	162.61000061035156	1004300
299	2021-09-28	161.7100067138672	161.75999450683594	157.10000610351562	158.0500030517578	158.0500030517578	1099100
300	2021-09-29	158.74000549316406	160.72000122070312	157.74000549316406	158.00999450683594	158.00999450683594	644400
301	2021-09-30	159.0	160.24000549316406	155.22000122070312	155.4600067138672	155.4600067138672	886300
302	2021-10-01	156.07000732421875	156.2899932861328	152.49000549316406	155.11000061035156	155.11000061035156	549100
303	2021-10-04	154.9199981689453	155.6300048828125	153.63999938964844	155.25999450683594	155.25999450683594	893600
304	2021-10-05	156.0	158.0399932861328	153.3300018310547	157.27999877929688	157.27999877929688	734000
305	2021-10-06	155.94000244140625	157.3699951171875	154.69000244140625	156.2899932861328	156.2899932861328	503400
306	2021-10-07	157.66000366210938	159.5800018310547	156.0500030517578	156.60000610351562	156.60000610351562	812700
307	2021-10-08	157.1999969482422	157.1999969482422	154.4600067138672	155.4600067138672	155.4600067138672	447500
308	2021-10-11	155.0	155.77999877929688	153.2899932861328	153.55999755859375	153.55999755859375	552400
309	2021-10-12	154.08999633789062	155.22000122070312	153.3300018310547	153.83999633789062	153.83999633789062	361700
310	2021-10-13	155.1999969482422	155.9499969482422	154.30999755859375	154.77000427246094	154.77000427246094	545600
311	2021-10-14	156.07000732421875	158.16000366210938	156.07000732421875	157.25	157.25	543000
312	2021-10-15	158.8699951171875	158.8699951171875	155.7100067138672	156.1300048828125	156.1300048828125	740500
313	2021-10-18	155.58999633789062	159.67999267578125	155.58999633789062	159.39999389648438	159.39999389648438	579300
314	2021-10-19	159.9199981689453	161.0	159.07000732421875	159.52999877929688	159.52999877929688	546500
315	2021-10-20	159.4199981689453	162.72000122070312	159.30999755859375	162.30999755859375	162.30999755859375	707600
316	2021-10-21	163.0500030517578	164.7100067138672	161.47999572753906	164.0	164.0	613100
317	2021-10-22	164.0	165.83999633789062	163.1199951171875	165.14999389648438	165.14999389648438	496100
318	2021-10-25	165.1199951171875	165.7100067138672	163.8699951171875	164.05999755859375	164.05999755859375	502900
319	2021-10-26	164.80999755859375	164.80999755859375	159.42999267578125	160.3000030517578	160.3000030517578	975800
320	2021-10-27	158.58999633789062	158.58999633789062	145.30999755859375	146.2100067138672	146.2100067138672	1802300
321	2021-10-28	145.8699951171875	147.58999633789062	144.24000549316406	145.0500030517578	145.0500030517578	1258000
322	2021-10-29	144.50999450683594	145.22999572753906	142.1999969482422	143.60000610351562	143.60000610351562	1237400
323	2021-11-01	144.47999572753906	144.77000427246094	140.8800048828125	141.3300018310547	141.3300018310547	1033300
324	2021-11-02	142.00999450683594	145.30999755859375	141.63999938964844	144.25	144.25	1055700
325	2021-11-03	144.1699981689453	144.60000610351562	141.72999572753906	143.13999938964844	143.13999938964844	1165300
326	2021-11-04	143.36000061035156	143.83999633789062	142.10000610351562	142.6999969482422	142.6999969482422	840300
327	2021-11-05	143.64999389648438	144.11000061035156	140.72000122070312	142.17999267578125	142.17999267578125	903700
328	2021-11-08	143.0399932861328	146.5800018310547	143.0399932861328	146.4600067138672	146.4600067138672	1105300
329	2021-11-09	146.10000610351562	148.8699951171875	143.97000122070312	144.94000244140625	144.94000244140625	706700
330	2021-11-10	144.6300048828125	144.6300048828125	141.92999267578125	143.02999877929688	143.02999877929688	593700
331	2021-11-11	144.17999267578125	144.58999633789062	141.92999267578125	142.0399932861328	142.0399932861328	591000
332	2021-11-12	145.16000366210938	145.16000366210938	142.10000610351562	143.0800018310547	143.0800018310547	500400
333	2021-11-15	143.5	145.49000549316406	142.83999633789062	145.27999877929688	145.27999877929688	610800
334	2021-11-16	145.57000732421875	147.0399932861328	145.1999969482422	145.91000366210938	145.91000366210938	821500
335	2021-11-17	146.22000122070312	146.36000061035156	144.0399932861328	144.8300018310547	144.8300018310547	602000
336	2021-11-18	146.1999969482422	146.57000732421875	143.57000732421875	144.5399932861328	144.5399932861328	881100
337	2021-11-19	144.8699951171875	145.30999755859375	142.25	142.8000030517578	142.8000030517578	1735000
338	2021-11-22	142.58999633789062	144.52000427246094	142.39999389648438	142.5	142.5	1050000
339	2021-11-23	142.5	143.22000122070312	141.8000030517578	142.77999877929688	142.77999877929688	601900
340	2021-11-24	141.8699951171875	143.88999938964844	140.83999633789062	143.11000061035156	143.11000061035156	783000
341	2021-11-26	140.02000427246094	140.4199981689453	138.3000030517578	139.38999938964844	139.38999938964844	580500
342	2021-11-29	140.5	140.92999267578125	138.1300048828125	139.24000549316406	139.24000549316406	677700
343	2021-11-30	138.63999938964844	138.63999938964844	132.2899932861328	133.5399932861328	133.5399932861328	2161400
344	2021-12-01	135.3699951171875	137.89999389648438	132.22999572753906	132.22999572753906	132.22999572753906	1449400
345	2021-12-02	132.6199951171875	134.6699981689453	132.4199981689453	134.02999877929688	134.02999877929688	1142200
346	2021-12-03	134.1300048828125	136.0399932861328	133.7100067138672	135.05999755859375	135.05999755859375	1188700