Volt/voltron/data/MRNA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	69.05000305175781	73.9000015258789	66.54000091552734	73.20999908447266	73.20999908447266	27797500
3	2020-07-27	80.62999725341797	80.9800033569336	76.16000366210938	79.91000366210938	79.91000366210938	44710700
4	2020-07-28	81.0	83.8499984741211	79.5	81.48999786376953	81.48999786376953	32946900
5	2020-07-29	81.9800033569336	82.81999969482422	76.55000305175781	79.51000213623047	79.51000213623047	24453900
6	2020-07-30	78.0	79.25	76.80000305175781	77.62999725341797	77.62999725341797	13102000
7	2020-07-31	78.19999694824219	78.44000244140625	73.60399627685547	74.0999984741211	74.0999984741211	14210400
8	2020-08-03	74.9800033569336	77.98999786376953	73.02999877929688	77.9800033569336	77.9800033569336	13382300
9	2020-08-04	78.19200134277344	78.62000274658203	75.5	78.45999908447266	78.45999908447266	10126500
10	2020-08-05	77.48999786376953	77.48999786376953	73.69000244140625	75.80000305175781	75.80000305175781	19831900
11	2020-08-06	75.79000091552734	76.25	73.12000274658203	73.76000213623047	73.76000213623047	11691500
12	2020-08-07	74.37999725341797	75.38999938964844	73.01000213623047	74.0999984741211	74.0999984741211	8771400
13	2020-08-10	74.2699966430664	75.0	71.41000366210938	72.01000213623047	72.01000213623047	8678300
14	2020-08-11	69.5199966430664	71.4000015258789	67.0	68.97000122070312	68.97000122070312	18118700
15	2020-08-12	75.66999816894531	75.75	68.30000305175781	69.5199966430664	69.5199966430664	50362100
16	2020-08-13	69.08999633789062	69.18000030517578	67.05000305175781	67.83000183105469	67.83000183105469	15055900
17	2020-08-14	68.05999755859375	70.36000061035156	67.86000061035156	69.1500015258789	69.1500015258789	12799600
18	2020-08-17	69.13999938964844	70.77999877929688	68.37999725341797	69.76000213623047	69.76000213623047	8749100
19	2020-08-18	68.27999877929688	69.69999694824219	65.2300033569336	67.02999877929688	67.02999877929688	11329200
20	2020-08-19	66.73999786376953	69.16999816894531	66.5999984741211	68.0	68.0	8558800
21	2020-08-20	67.79000091552734	68.0	66.62999725341797	67.80999755859375	67.80999755859375	6346700
22	2020-08-21	67.5	68.0199966430664	65.5999984741211	66.44999694824219	66.44999694824219	6935600
23	2020-08-24	67.1500015258789	67.8499984741211	62.880001068115234	64.87999725341797	64.87999725341797	13143200
24	2020-08-25	64.31999969482422	66.69599914550781	63.54999923706055	66.25	66.25	7798500
25	2020-08-26	67.62000274658203	71.63999938964844	66.02999877929688	70.5	70.5	28768100
26	2020-08-27	69.9800033569336	70.31999969482422	67.01000213623047	68.02999877929688	68.02999877929688	9262600
27	2020-08-28	68.04000091552734	68.94999694824219	67.1500015258789	67.48999786376953	67.48999786376953	6368200
28	2020-08-31	67.13999938964844	67.19999694824219	62.540000915527344	64.88999938964844	64.88999938964844	15271800
29	2020-09-01	63.540000915527344	64.5	62.5	63.31999969482422	63.31999969482422	8183600
30	2020-09-02	62.84000015258789	64.88999938964844	61.38100051879883	64.72000122070312	64.72000122070312	9874600
31	2020-09-03	65.6500015258789	69.3499984741211	64.30000305175781	64.83999633789062	64.83999633789062	14307300
32	2020-09-04	64.98999786376953	65.0	59.0099983215332	62.599998474121094	62.599998474121094	11653300
33	2020-09-08	57.75	58.599998474121094	54.209999084472656	54.34000015258789	54.34000015258789	17706200
34	2020-09-09	56.029998779296875	57.189998626708984	54.5099983215332	56.900001525878906	56.900001525878906	9355400
35	2020-09-10	57.04100036621094	60.31999969482422	56.869998931884766	57.560001373291016	57.560001373291016	7985300
36	2020-09-11	58.4900016784668	59.5099983215332	57.45000076293945	59.34000015258789	59.34000015258789	4821900
37	2020-09-14	60.150001525878906	63.849998474121094	60.1150016784668	63.66999816894531	63.66999816894531	8930800
38	2020-09-15	65.0270004272461	68.41000366210938	64.22899627685547	66.87999725341797	66.87999725341797	9101200
39	2020-09-16	67.63999938964844	70.04000091552734	66.7300033569336	68.83999633789062	68.83999633789062	11345200
40	2020-09-17	68.5	70.9000015258789	64.5999984741211	67.88999938964844	67.88999938964844	13275200
41	2020-09-18	68.27999877929688	70.0	66.0999984741211	69.87000274658203	69.87000274658203	13206200
42	2020-09-21	68.5999984741211	69.4800033569336	65.45999908447266	69.26000213623047	69.26000213623047	8223000
43	2020-09-22	67.5	69.19000244140625	66.66999816894531	68.72000122070312	68.72000122070312	6303600
44	2020-09-23	67.86499786376953	68.62000274658203	65.7699966430664	67.16000366210938	67.16000366210938	6919400
45	2020-09-24	65.5	66.7699966430664	63.63999938964844	65.16999816894531	65.16999816894531	5565200
46	2020-09-25	65.88700103759766	69.7300033569336	65.66999816894531	69.47000122070312	69.47000122070312	9190600
47	2020-09-28	69.58999633789062	71.5	69.0999984741211	70.55000305175781	70.55000305175781	7337400
48	2020-09-29	70.45999908447266	71.33999633789062	69.58499908447266	70.5199966430664	70.5199966430664	6027600
49	2020-09-30	72.51000213623047	75.38999938964844	70.16000366210938	70.75	70.75	15690700
50	2020-10-01	69.56999969482422	70.19999694824219	68.16000366210938	70.02999877929688	70.02999877929688	6839000
51	2020-10-02	67.9000015258789	72.7699966430664	67.25	68.80999755859375	68.80999755859375	8004900
52	2020-10-05	69.63999938964844	72.0199966430664	69.05000305175781	71.94999694824219	71.94999694824219	6518100
53	2020-10-06	72.0	73.91999816894531	70.30999755859375	71.04000091552734	71.04000091552734	7285500
54	2020-10-07	71.2300033569336	73.23999786376953	70.95899963378906	72.37000274658203	72.37000274658203	4190600
55	2020-10-08	73.5	73.76000213623047	72.01000213623047	72.93000030517578	72.93000030517578	4023800
56	2020-10-09	73.41999816894531	73.66999816894531	72.38999938964844	73.0	73.0	4774000
57	2020-10-12	73.61000061035156	75.85099792480469	72.91999816894531	75.30999755859375	75.30999755859375	7590800
58	2020-10-13	75.93000030517578	81.37000274658203	75.5199966430664	78.29000091552734	78.29000091552734	13669200
59	2020-10-14	80.01000213623047	80.01000213623047	76.32499694824219	76.55999755859375	76.55999755859375	6634600
60	2020-10-15	75.4800033569336	76.48999786376953	73.70999908447266	75.58000183105469	75.58000183105469	5009100
61	2020-10-16	76.05999755859375	76.93000030517578	73.66500091552734	73.94000244140625	73.94000244140625	4693600
62	2020-10-19	73.97000122070312	74.08999633789062	70.5	70.95999908447266	70.95999908447266	6931300
63	2020-10-20	72.06999969482422	73.0999984741211	70.6500015258789	71.30999755859375	71.30999755859375	5441300
64	2020-10-21	71.56999969482422	71.5780029296875	68.05999755859375	68.37000274658203	68.37000274658203	4614800
65	2020-10-22	68.50399780273438	72.52999877929688	68.4000015258789	70.83999633789062	70.83999633789062	5212100
66	2020-10-23	72.30000305175781	72.4000015258789	68.80000305175781	70.52999877929688	70.52999877929688	3735100
67	2020-10-26	70.36000061035156	71.31999969482422	68.69999694824219	70.23999786376953	70.23999786376953	3872800
68	2020-10-27	70.44999694824219	71.3499984741211	68.80999755859375	70.66999816894531	70.66999816894531	3812900
69	2020-10-28	68.94999694824219	69.47000122070312	65.48999786376953	65.73999786376953	65.73999786376953	6044000
70	2020-10-29	68.3499984741211	74.53900146484375	66.2300033569336	71.27999877929688	71.27999877929688	13776400
71	2020-10-30	70.80000305175781	71.48999786376953	66.8499984741211	67.47000122070312	67.47000122070312	7070500
72	2020-11-02	68.0199966430664	68.5999984741211	66.55000305175781	67.11000061035156	67.11000061035156	4650300
73	2020-11-03	66.75	69.25	66.58999633789062	69.08000183105469	69.08000183105469	4366900
74	2020-11-04	68.97000122070312	71.55000305175781	68.91899871826172	69.80999755859375	69.80999755859375	5442100
75	2020-11-05	71.08999633789062	71.58999633789062	70.16000366210938	71.4800033569336	71.4800033569336	4449900
76	2020-11-06	71.41999816894531	74.16000366210938	70.87000274658203	72.44999694824219	72.44999694824219	5841000
77	2020-11-09	77.75	80.25	75.41999816894531	77.73999786376953	77.73999786376953	20266800
78	2020-11-10	80.0	80.37999725341797	73.5199966430664	76.05000305175781	76.05000305175781	10499400
79	2020-11-11	77.05000305175781	83.9800033569336	76.12999725341797	82.44000244140625	82.44000244140625	18576500
80	2020-11-12	85.18000030517578	87.93000030517578	83.83000183105469	87.80999755859375	87.80999755859375	21700100
81	2020-11-13	86.62000274658203	90.52999877929688	85.22000122070312	89.38999938964844	89.38999938964844	14121100
82	2020-11-16	100.30999755859375	103.19999694824219	93.30000305175781	97.94999694824219	97.94999694824219	70853100
83	2020-11-17	97.2300033569336	97.80000305175781	91.5999984741211	93.1500015258789	93.1500015258789	26172000
84	2020-11-18	93.87000274658203	94.0	88.61000061035156	88.88999938964844	88.88999938964844	21823500
85	2020-11-19	90.0	94.6500015258789	89.51100158691406	92.7699966430664	92.7699966430664	16002000
86	2020-11-20	95.0	98.43000030517578	94.81999969482422	97.61000061035156	97.61000061035156	15306300
87	2020-11-23	100.7699966430664	101.7699966430664	98.62000274658203	101.02999877929688	101.02999877929688	16359600
88	2020-11-24	98.4000015258789	99.88999938964844	93.54000091552734	98.55999755859375	98.55999755859375	12515300
89	2020-11-25	99.02999877929688	109.29000091552734	98.6500015258789	109.18000030517578	109.18000030517578	25850700
90	2020-11-27	115.12000274658203	130.05999755859375	114.86000061035156	127.02999877929688	127.02999877929688	43438500
91	2020-11-30	144.0	153.8699951171875	141.0500030517578	152.74000549316406	152.74000549316406	73203100
92	2020-12-01	177.66000366210938	178.5	130.3300018310547	141.00999450683594	141.00999450683594	125130400
93	2020-12-02	138.6300048828125	149.8000030517578	128.10000610351562	143.0	143.0	51217300
94	2020-12-03	143.5	159.11000061035156	143.00999450683594	157.25999450683594	157.25999450683594	38656500
95	2020-12-04	157.58999633789062	157.82000732421875	148.50999450683594	152.52000427246094	152.52000427246094	27704800
96	2020-12-07	155.02999877929688	163.97999572753906	152.97000122070312	159.52000427246094	159.52000427246094	31409800
97	2020-12-08	165.75	170.50999450683594	164.3000030517578	169.86000061035156	169.86000061035156	27738700
98	2020-12-09	170.1999969482422	170.8000030517578	147.1999969482422	156.58999633789062	156.58999633789062	40951700
99	2020-12-10	151.1300048828125	159.5	148.00999450683594	155.69000244140625	155.69000244140625	22060000
100	2020-12-11	159.6999969482422	163.75	155.88999938964844	156.92999267578125	156.92999267578125	22069900
101	2020-12-14	163.39999389648438	163.76100158691406	152.56100463867188	155.07000732421875	155.07000732421875	22467700
102	2020-12-15	157.0	157.27999877929688	142.4600067138672	147.22000122070312	147.22000122070312	36451300
103	2020-12-16	137.75	141.33399963378906	134.30999755859375	137.02999877929688	137.02999877929688	28476300
104	2020-12-17	137.9199981689453	146.97000122070312	137.3000030517578	144.0	144.0	32404500
105	2020-12-18	141.50999450683594	145.0	135.05999755859375	140.22999572753906	140.22999572753906	33157800
106	2020-12-21	140.83999633789062	147.25999450683594	137.7899932861328	138.3000030517578	138.3000030517578	23921000
107	2020-12-22	139.0	141.39999389648438	123.0	125.87999725341797	125.87999725341797	36035800
108	2020-12-23	120.05000305175781	132.0	115.0	130.33999633789062	130.33999633789062	41905000
109	2020-12-24	125.94000244140625	129.6999969482422	122.72000122070312	123.38999938964844	123.38999938964844	12720600
110	2020-12-28	120.04000091552734	122.87999725341797	111.05000305175781	111.4000015258789	111.4000015258789	31088200
111	2020-12-29	107.7959976196289	116.25	106.87999725341797	114.38999938964844	114.38999938964844	23718800
112	2020-12-30	118.4000015258789	118.94100189208984	108.80000305175781	111.12999725341797	111.12999725341797	23965500
113	2020-12-31	110.55000305175781	113.55000305175781	102.66000366210938	104.47000122070312	104.47000122070312	23369900
114	2021-01-04	107.2300033569336	113.62999725341797	103.26000213623047	111.7300033569336	111.7300033569336	22439600
115	2021-01-05	113.81999969482422	114.9800033569336	107.19999694824219	109.18000030517578	109.18000030517578	15450800
116	2021-01-06	111.11000061035156	116.93000030517578	110.27999877929688	116.26000213623047	116.26000213623047	21590900
117	2021-01-07	120.0999984741211	122.81999969482422	112.12999725341797	115.08999633789062	115.08999633789062	20614100
118	2021-01-08	116.5199966430664	117.70999908447266	111.48999786376953	112.75	112.75	12376900
119	2021-01-11	112.75	121.23999786376953	112.62000274658203	117.26000213623047	117.26000213623047	16650600
120	2021-01-12	117.93000030517578	124.91000366210938	117.12000274658203	124.55000305175781	124.55000305175781	15276200
121	2021-01-13	123.69999694824219	127.58000183105469	120.73999786376953	124.05999755859375	124.05999755859375	14324600
122	2021-01-14	122.80000305175781	130.97999572753906	122.80000305175781	129.72000122070312	129.72000122070312	13346700
123	2021-01-15	129.60000610351562	133.2899932861328	126.58000183105469	129.64999389648438	129.64999389648438	15769500
124	2021-01-19	122.0999984741211	126.36000061035156	120.5	125.01000213623047	125.01000213623047	16528900
125	2021-01-20	124.51000213623047	126.01000213623047	122.25	125.13999938964844	125.13999938964844	8001600
126	2021-01-21	125.27999877929688	137.0	125.25	132.97999572753906	132.97999572753906	20880800
127	2021-01-22	132.5	135.8699951171875	128.89999389648438	131.02000427246094	131.02000427246094	10067200
128	2021-01-25	138.39999389648438	147.42999267578125	137.25	147.0	147.0	26970900
129	2021-01-26	145.14999389648438	154.5500030517578	145.0	151.92999267578125	151.92999267578125	16964700
130	2021-01-27	151.1999969482422	164.5500030517578	149.0	155.72999572753906	155.72999572753906	20262900
131	2021-01-28	154.10499572753906	168.0	153.6199951171875	159.5500030517578	159.5500030517578	16497400
132	2021-01-29	174.99000549316406	185.97999572753906	166.1999969482422	173.16000366210938	173.16000366210938	39687300
133	2021-02-01	173.02999877929688	174.5	154.3000030517578	157.47999572753906	157.47999572753906	22056500
134	2021-02-02	158.52000427246094	159.0540008544922	147.10000610351562	158.5800018310547	158.5800018310547	14923900
135	2021-02-03	156.60000610351562	168.38999938964844	156.39999389648438	165.86000061035156	165.86000061035156	11355900
136	2021-02-04	166.4199981689453	173.72999572753906	164.25	173.30999755859375	173.30999755859375	10618300
137	2021-02-05	170.99000549316406	177.5	170.25999450683594	176.24000549316406	176.24000549316406	8990000
138	2021-02-08	177.0	189.25999450683594	176.80999755859375	185.97999572753906	185.97999572753906	12927400
139	2021-02-09	186.2100067138672	187.0	177.27000427246094	179.52000427246094	179.52000427246094	8403100
140	2021-02-10	182.74000549316406	185.22000122070312	176.3699951171875	179.33999633789062	179.33999633789062	7067500
141	2021-02-11	178.2899932861328	184.22000122070312	176.1999969482422	183.44000244140625	183.44000244140625	5464100
142	2021-02-12	184.88999938964844	185.0	177.5800018310547	183.74000549316406	183.74000549316406	5705500
143	2021-02-16	182.41000366210938	184.17999267578125	173.50900268554688	178.52999877929688	178.52999877929688	6917500
144	2021-02-17	174.27999877929688	178.00999450683594	171.6199951171875	176.75999450683594	176.75999450683594	6554600
145	2021-02-18	171.59300231933594	175.47000122070312	168.0	169.57000732421875	169.57000732421875	5124100
146	2021-02-19	173.5399932861328	179.3000030517578	170.52999877929688	174.74000549316406	174.74000549316406	6413600
147	2021-02-22	167.8000030517578	170.35000610351562	158.5800018310547	159.3699951171875	159.3699951171875	11152700
148	2021-02-23	151.25	153.0	136.0	150.1699981689453	150.1699981689453	15509200
149	2021-02-24	150.41000366210938	151.0	143.47000122070312	144.7899932861328	144.7899932861328	9757200
150	2021-02-25	150.77999877929688	160.97999572753906	145.86000061035156	148.3800048828125	148.3800048828125	15172100
151	2021-02-26	157.97999572753906	159.60000610351562	150.8800048828125	154.80999755859375	154.80999755859375	13445200
152	2021-03-01	154.46299743652344	157.77999877929688	145.25	157.39999389648438	157.39999389648438	15351600
153	2021-03-02	153.5	154.4709930419922	146.44000244140625	146.80999755859375	146.80999755859375	8630600
154	2021-03-03	146.08999633789062	147.32000732421875	131.0	131.22000122070312	131.22000122070312	13683500
155	2021-03-04	128.6999969482422	135.47000122070312	126.69000244140625	132.3000030517578	132.3000030517578	10929500
156	2021-03-05	133.072998046875	134.27000427246094	121.12000274658203	132.19000244140625	132.19000244140625	12039600
157	2021-03-08	129.14999389648438	133.5500030517578	122.4800033569336	123.47000122070312	123.47000122070312	6839300
158	2021-03-09	127.11000061035156	132.3000030517578	125.5999984741211	130.8699951171875	130.8699951171875	7834200
159	2021-03-10	133.6199951171875	135.71499633789062	128.79299926757812	129.75	129.75	5555900
160	2021-03-11	132.98199462890625	140.85000610351562	131.47999572753906	140.47000122070312	140.47000122070312	8140100
161	2021-03-12	134.0399932861328	138.74200439453125	133.1999969482422	136.99000549316406	136.99000549316406	4923100
162	2021-03-15	136.77000427246094	143.85000610351562	135.00999450683594	143.66000366210938	143.66000366210938	7321700
163	2021-03-16	148.5	157.75	145.83999633789062	156.02000427246094	156.02000427246094	16991600
164	2021-03-17	150.25	152.08299255371094	143.25	147.5500030517578	147.5500030517578	12894900
165	2021-03-18	144.4499969482422	147.61000061035156	140.86000061035156	141.4600067138672	141.4600067138672	7135600
166	2021-03-19	143.05999755859375	145.17999267578125	138.52999877929688	143.74000549316406	143.74000549316406	6933700
167	2021-03-22	144.19000244140625	147.9199981689453	141.85000610351562	145.60000610351562	145.60000610351562	6050700
168	2021-03-23	145.61000061035156	146.19000244140625	136.3800048828125	136.52000427246094	136.52000427246094	6961200
169	2021-03-24	137.25	137.74000549316406	131.00999450683594	131.61000061035156	131.61000061035156	5864600
170	2021-03-25	127.33000183105469	134.30999755859375	126.41999816894531	133.3300018310547	133.3300018310547	5696300
171	2021-03-26	133.3800048828125	135.60000610351562	128.02000427246094	133.27999877929688	133.27999877929688	4047100
172	2021-03-29	130.11000061035156	131.3000030517578	121.9000015258789	123.41999816894531	123.41999816894531	10814800
173	2021-03-30	123.1500015258789	123.5979995727539	117.34100341796875	118.48999786376953	118.48999786376953	11061600
174	2021-03-31	121.0999984741211	131.8000030517578	119.3280029296875	130.9499969482422	130.9499969482422	10015700
175	2021-04-01	132.1999969482422	136.63699340820312	130.33999633789062	132.5500030517578	132.5500030517578	7269700
176	2021-04-05	132.60000610351562	133.1929931640625	127.04000091552734	129.91000366210938	129.91000366210938	5218300
177	2021-04-06	130.11000061035156	138.24899291992188	128.16000366210938	133.52999877929688	133.52999877929688	7438200
178	2021-04-07	132.3699951171875	135.16000366210938	130.2100067138672	131.47000122070312	131.47000122070312	4380000
179	2021-04-08	132.85000610351562	135.89999389648438	132.05999755859375	133.8800048828125	133.8800048828125	4530000
180	2021-04-09	133.50999450683594	144.0	133.33999633789062	140.9199981689453	140.9199981689453	9918200
181	2021-04-12	142.3699951171875	143.49000549316406	136.36000061035156	139.39999389648438	139.39999389648438	6060200
182	2021-04-13	146.8000030517578	152.11000061035156	145.35000610351562	149.7100067138672	149.7100067138672	13729000
183	2021-04-14	153.66000366210938	160.9199981689453	152.49000549316406	160.02999877929688	160.02999877929688	15389800
184	2021-04-15	159.0	163.5800018310547	155.22999572753906	159.8699951171875	159.8699951171875	10340400
185	2021-04-16	158.67999267578125	171.9199981689453	158.2100067138672	170.80999755859375	170.80999755859375	19044900
186	2021-04-19	166.61000061035156	168.1959991455078	159.60000610351562	161.91000366210938	161.91000366210938	10006600
187	2021-04-20	160.32000732421875	162.72999572753906	153.27000427246094	156.77999877929688	156.77999877929688	7154400
188	2021-04-21	158.60000610351562	170.11000061035156	157.69000244140625	169.5	169.5	11352700
189	2021-04-22	168.25999450683594	179.0	164.6199951171875	168.10000610351562	168.10000610351562	15922400
190	2021-04-23	170.30499267578125	175.50999450683594	168.35000610351562	173.6300048828125	173.6300048828125	8791000
191	2021-04-26	171.7899932861328	179.60000610351562	168.8800048828125	177.61000061035156	177.61000061035156	12201700
192	2021-04-27	178.36000061035156	185.52999877929688	178.17999267578125	183.41000366210938	183.41000366210938	12925700
193	2021-04-28	182.3699951171875	182.88999938964844	176.1199951171875	178.67999267578125	178.67999267578125	8375400
194	2021-04-29	183.32699584960938	186.8000030517578	174.75999450683594	175.6699981689453	175.6699981689453	8362700
195	2021-04-30	175.58999633789062	184.0	174.52000427246094	178.82000732421875	178.82000732421875	9495200
196	2021-05-03	183.89999389648438	189.0	182.2100067138672	186.02000427246094	186.02000427246094	14631000
197	2021-05-04	185.3350067138672	188.49000549316406	171.6300048828125	173.58999633789062	173.58999633789062	16924200
198	2021-05-05	178.10000610351562	180.6999969482422	156.80999755859375	162.83999633789062	162.83999633789062	18914200
199	2021-05-06	148.0	163.47000122070312	143.55999755859375	160.5	160.5	29662300
200	2021-05-07	165.77999877929688	169.02000427246094	160.8159942626953	163.14999389648438	163.14999389648438	11952600
201	2021-05-10	164.00999450683594	164.75999450683594	155.7100067138672	158.5500030517578	158.5500030517578	8809700
202	2021-05-11	151.30999755859375	161.99000549316406	150.05999755859375	158.99000549316406	158.99000549316406	8087400
203	2021-05-12	154.11000061035156	158.91000366210938	151.14999389648438	152.67999267578125	152.67999267578125	5720800
204	2021-05-13	152.60000610351562	155.6199951171875	146.85000610351562	149.8699951171875	149.8699951171875	5765000
205	2021-05-14	150.85000610351562	162.4600067138672	150.39999389648438	161.3800048828125	161.3800048828125	6512900
206	2021-05-17	159.0	163.3699951171875	156.7239990234375	160.42999267578125	160.42999267578125	4231600
207	2021-05-18	160.16000366210938	165.75	157.89999389648438	159.52999877929688	159.52999877929688	4811400
208	2021-05-19	155.74000549316406	160.07000732421875	154.50999450683594	157.99000549316406	157.99000549316406	3943700
209	2021-05-20	159.9199981689453	166.80999755859375	158.88999938964844	165.97000122070312	165.97000122070312	4826300
210	2021-05-21	168.92999267578125	169.27999877929688	161.35000610351562	161.4499969482422	161.4499969482422	5169100
211	2021-05-24	162.88099670410156	166.8000030517578	161.00999450683594	164.1699981689453	164.1699981689453	4501300
212	2021-05-25	166.55999755859375	171.74000549316406	165.10000610351562	169.25999450683594	169.25999450683594	7759900
213	2021-05-26	168.6999969482422	175.6199951171875	168.50999450683594	175.58999633789062	175.58999633789062	6885200
214	2021-05-27	174.1999969482422	180.0	173.6300048828125	179.5399932861328	179.5399932861328	10844900
215	2021-05-28	178.6230010986328	186.63999938964844	178.36000061035156	185.00999450683594	185.00999450683594	8567200
216	2021-06-01	184.0800018310547	185.2790069580078	178.8000030517578	184.66000366210938	184.66000366210938	6010900
217	2021-06-02	183.89999389648438	194.5	183.27999877929688	191.60000610351562	191.60000610351562	10142500
218	2021-06-03	188.88999938964844	200.0	188.63299560546875	195.22000122070312	195.22000122070312	9270200
219	2021-06-04	197.89999389648438	207.3800048828125	197.3300018310547	206.07000732421875	206.07000732421875	11103300
220	2021-06-07	207.10299682617188	227.7100067138672	206.4199981689453	219.57000732421875	219.57000732421875	19034400
221	2021-06-08	220.10000610351562	222.34500122070312	202.5	213.0	213.0	11857600
222	2021-06-09	212.3000030517578	221.5	212.00999450683594	217.44000244140625	217.44000244140625	8016500
223	2021-06-10	216.6199951171875	221.8800048828125	207.6999969482422	217.0	217.0	11763100
224	2021-06-11	211.89999389648438	218.89999389648438	211.8000030517578	218.85000610351562	218.85000610351562	5576000
225	2021-06-14	213.2729949951172	213.49000549316406	198.0	207.41000366210938	207.41000366210938	11743700
226	2021-06-15	203.49000549316406	207.85000610351562	199.1999969482422	201.58999633789062	201.58999633789062	6786300
227	2021-06-16	200.0	203.97999572753906	193.20199584960938	197.83999633789062	197.83999633789062	7264700
228	2021-06-17	200.0	203.9219970703125	197.72000122070312	202.47000122070312	202.47000122070312	4955200
229	2021-06-18	201.39300537109375	204.83999633789062	194.50999450683594	199.19000244140625	199.19000244140625	6663800
230	2021-06-21	200.86000061035156	211.0399932861328	200.0	208.24000549316406	208.24000549316406	7423100
231	2021-06-22	210.75999450683594	222.40499877929688	210.25	221.36000061035156	221.36000061035156	10066300
232	2021-06-23	219.97999572753906	224.57000732421875	205.5500030517578	212.0399932861328	212.0399932861328	14558400
233	2021-06-24	214.3800048828125	221.49000549316406	213.4600067138672	220.13999938964844	220.13999938964844	8171900
234	2021-06-25	221.25999450683594	226.50999450683594	216.3300018310547	219.94000244140625	219.94000244140625	13315600
235	2021-06-28	223.0	225.09100341796875	215.60000610351562	222.94000244140625	222.94000244140625	6190600
236	2021-06-29	221.19000244140625	238.39999389648438	219.3300018310547	234.4600067138672	234.4600067138672	11417000
237	2021-06-30	237.97999572753906	245.6999969482422	232.41000366210938	234.97999572753906	234.97999572753906	9319100
238	2021-07-01	236.3000030517578	236.7100067138672	227.6699981689453	235.11000061035156	235.11000061035156	5927500
239	2021-07-02	235.10000610351562	238.89999389648438	230.13999938964844	234.3000030517578	234.3000030517578	4197800
240	2021-07-06	229.6199951171875	234.60000610351562	225.42999267578125	233.33999633789062	233.33999633789062	4956500
241	2021-07-07	231.75999450683594	231.86000061035156	220.82000732421875	221.89999389648438	221.89999389648438	4889300
242	2021-07-08	215.66000366210938	233.41000366210938	214.07000732421875	232.7899932861328	232.7899932861328	8719400
243	2021-07-09	231.96499633789062	233.8000030517578	224.27999877929688	232.80999755859375	232.80999755859375	5305100
244	2021-07-12	230.97999572753906	242.38900756835938	229.1999969482422	239.33999633789062	239.33999633789062	6938200
245	2021-07-13	239.13999938964844	239.82000732421875	233.80099487304688	235.14999389648438	235.14999389648438	4186400
246	2021-07-14	237.2449951171875	249.9199981689453	237.22000122070312	246.66000366210938	246.66000366210938	9420400
247	2021-07-15	246.66000366210938	261.2200012207031	245.5050048828125	259.67498779296875	259.67498779296875	15130800
248	2021-07-16	276.9200134277344	288.8800048828125	271.5	286.42999267578125	286.42999267578125	41397300
249	2021-07-19	284.5400085449219	317.8800048828125	283.1400146484375	313.5899963378906	313.5899963378906	35526800
250	2021-07-20	318.2200012207031	342.510009765625	292.0	307.3299865722656	307.3299865722656	123115500
251	2021-07-21	298.510009765625	325.8800048828125	293.6199951171875	321.1099853515625	321.1099853515625	30859300
252	2021-07-22	319.0	329.6000061035156	316.2900085449219	323.4800109863281	323.4800109863281	16491300
253	2021-07-23	330.8999938964844	349.45001220703125	325.1700134277344	348.8299865722656	348.8299865722656	23431400
254	2021-07-26	352.0	362.0	329.1499938964844	335.8699951171875	335.8699951171875	23387800
255	2021-07-27	335.3089904785156	344.8890075683594	318.2900085449219	328.5	328.5	17196700
256	2021-07-28	333.010009765625	350.989990234375	327.5	349.32000732421875	349.32000732421875	13091600
257	2021-07-29	350.6400146484375	351.2200012207031	336.0	345.6400146484375	345.6400146484375	10100700
258	2021-07-30	346.8999938964844	359.8999938964844	342.2799987792969	353.6000061035156	353.6000061035156	11331200
259	2021-08-02	360.0	365.6000061035156	343.20001220703125	346.6099853515625	346.6099853515625	13685900
260	2021-08-03	348.5	386.9800109863281	344.5	386.510009765625	386.510009765625	20424100
261	2021-08-04	385.0	433.0	377.1099853515625	419.04998779296875	419.04998779296875	32251600
262	2021-08-05	409.7200012207031	443.989990234375	403.0	416.260009765625	416.260009765625	25571500
263	2021-08-06	410.29998779296875	419.260009765625	393.6099853515625	413.7200012207031	413.7200012207031	18906600
264	2021-08-09	411.3009948730469	493.7569885253906	409.6600036621094	484.4700012207031	484.4700012207031	42269900
265	2021-08-10	485.5	497.489990234375	454.0	456.760009765625	456.760009765625	36503700
266	2021-08-11	443.57000732421875	453.7300109863281	372.0	385.3299865722656	385.3299865722656	53882200
267	2021-08-12	400.0	406.3500061035156	377.0899963378906	391.4200134277344	391.4200134277344	34310000
268	2021-08-13	405.239990234375	406.32000732421875	387.1000061035156	389.7799987792969	389.7799987792969	16501700
269	2021-08-16	379.2699890136719	379.57000732421875	349.0	373.8599853515625	373.8599853515625	23403400
270	2021-08-17	361.0	402.489990234375	358.54998779296875	401.8599853515625	401.8599853515625	25982100
271	2021-08-18	406.5	413.29998779296875	386.2099914550781	398.79998779296875	398.79998779296875	19121800
272	2021-08-19	385.0	394.9200134277344	375.0	375.5299987792969	375.5299987792969	14254700
273	2021-08-20	374.5480041503906	387.489990234375	369.260009765625	382.9800109863281	382.9800109863281	13110800
274	2021-08-23	390.3399963378906	411.9700012207031	385.7720031738281	411.8900146484375	411.8900146484375	15796500
275	2021-08-24	405.69000244140625	407.5799865722656	387.55999755859375	394.94000244140625	394.94000244140625	13957500
276	2021-08-25	391.70001220703125	413.79998779296875	387.9700012207031	397.8699951171875	397.8699951171875	14427600
277	2021-08-26	395.45001220703125	404.6700134277344	392.15301513671875	400.29998779296875	400.29998779296875	8904400
278	2021-08-27	398.82501220703125	398.9800109863281	378.7200012207031	382.2200012207031	382.2200012207031	13165400
279	2021-08-30	369.0	389.0400085449219	362.79998779296875	370.69000244140625	370.69000244140625	15529800
280	2021-08-31	375.9100036621094	384.67999267578125	370.5	376.69000244140625	376.69000244140625	10922500
281	2021-09-01	382.8370056152344	394.9800109863281	375.20001220703125	389.94000244140625	389.94000244140625	11617300
282	2021-09-02	393.1300048828125	402.79998779296875	390.5150146484375	397.6600036621094	397.6600036621094	8902900
283	2021-09-03	392.7099914550781	416.80999755859375	388.67999267578125	416.70001220703125	416.70001220703125	13835300
284	2021-09-07	409.5	438.54998779296875	408.9599914550781	436.3900146484375	436.3900146484375	15995100
285	2021-09-08	433.7200012207031	437.1700134277344	418.20001220703125	422.8999938964844	422.8999938964844	11477800
286	2021-09-09	429.92999267578125	459.4200134277344	427.0899963378906	455.9200134277344	455.9200134277344	22189600
287	2021-09-10	463.1570129394531	464.8500061035156	448.1099853515625	449.3800048828125	449.3800048828125	12583500
288	2021-09-13	448.0	448.80999755859375	415.0	419.7200012207031	419.7200012207031	15664700
289	2021-09-14	419.2699890136719	443.760009765625	418.63299560546875	427.7099914550781	427.7099914550781	14736500
290	2021-09-15	427.4549865722656	437.79998779296875	422.1600036621094	434.4599914550781	434.4599914550781	12893600
291	2021-09-16	431.2099914550781	446.6400146484375	429.0	440.6499938964844	440.6499938964844	10107400
292	2021-09-17	438.5299987792969	442.0	406.8699951171875	430.04998779296875	430.04998779296875	30536400
293	2021-09-20	417.5069885253906	435.45001220703125	416.510986328125	423.3299865722656	423.3299865722656	12929400
294	2021-09-21	424.29998779296875	439.5899963378906	420.29998779296875	434.0400085449219	434.0400085449219	9355300
295	2021-09-22	433.0899963378906	443.7300109863281	428.6000061035156	440.7200012207031	440.7200012207031	9003500
296	2021-09-23	439.7850036621094	458.5	438.7900085449219	454.6000061035156	454.6000061035156	9620300
297	2021-09-24	448.0799865722656	453.6099853515625	426.6099853515625	430.1400146484375	430.1400146484375	12984600
298	2021-09-27	430.60101318359375	434.0	407.2550048828125	408.8399963378906	408.8399963378906	13348200
299	2021-09-28	398.55999755859375	403.2959899902344	376.0299987792969	384.2099914550781	384.2099914550781	15936000
300	2021-09-29	393.2099914550781	397.9800109863281	375.5539855957031	378.8999938964844	378.8999938964844	11416700
301	2021-09-30	381.82000732421875	390.6000061035156	377.1000061035156	384.8599853515625	384.8599853515625	9611500
302	2021-10-01	358.3299865722656	359.114990234375	323.4100036621094	341.0899963378906	341.0899963378906	34351300
303	2021-10-04	308.8800048828125	330.55499267578125	305.0	325.8399963378906	325.8399963378906	23331500
304	2021-10-05	331.0	338.0329895019531	327.20001220703125	332.1099853515625	332.1099853515625	11637500
305	2021-10-06	318.7099914550781	325.67999267578125	300.6199951171875	302.4200134277344	302.4200134277344	17457400
306	2021-10-07	295.4599914550781	317.3500061035156	293.5799865722656	309.3599853515625	309.3599853515625	15791000
307	2021-10-08	310.79998779296875	314.04998779296875	297.5400085449219	304.9100036621094	304.9100036621094	10620500
308	2021-10-11	299.32000732421875	314.1099853515625	298.1000061035156	305.1000061035156	305.1000061035156	7625800
309	2021-10-12	313.0350036621094	315.94000244140625	301.9100036621094	311.1300048828125	311.1300048828125	10193200
310	2021-10-13	314.8999938964844	327.739990234375	313.29998779296875	321.5	321.5	12770600
311	2021-10-14	329.0	337.3599853515625	322.1000061035156	331.8800048828125	331.8800048828125	12851300
312	2021-10-15	341.010009765625	341.54901123046875	318.5	324.2099914550781	324.2099914550781	17223200
313	2021-10-18	322.260009765625	338.5400085449219	320.5369873046875	334.8399963378906	334.8399963378906	8753700
314	2021-10-19	339.1050109863281	347.8699951171875	331.010009765625	333.6099853515625	333.6099853515625	8561100
315	2021-10-20	334.010009765625	338.6000061035156	329.3599853515625	333.010009765625	333.010009765625	4983200
316	2021-10-21	337.2099914550781	341.5199890136719	333.3999938964844	339.57000732421875	339.57000732421875	5597600
317	2021-10-22	332.53900146484375	335.75	317.17999267578125	326.5400085449219	326.5400085449219	7780200
318	2021-10-25	327.3599853515625	350.05999755859375	323.2699890136719	349.55999755859375	349.55999755859375	9772200
319	2021-10-26	352.0	356.7699890136719	341.3699951171875	345.739990234375	345.739990234375	6673500
320	2021-10-27	344.25	350.6400146484375	338.3399963378906	340.8800048828125	340.8800048828125	4716000
321	2021-10-28	343.1000061035156	353.2799987792969	341.5400085449219	347.9200134277344	347.9200134277344	4738900
322	2021-10-29	344.4700012207031	347.70001220703125	337.25	345.2099914550781	345.2099914550781	4459000
323	2021-11-01	334.989990234375	338.07000732421875	320.54998779296875	337.1700134277344	337.1700134277344	8662800
324	2021-11-02	338.739990234375	349.45001220703125	337.0400085449219	348.6400146484375	348.6400146484375	5259400
325	2021-11-03	350.0	350.1000061035156	336.20001220703125	345.9200134277344	345.9200134277344	6447800
326	2021-11-04	295.80999755859375	297.7300109863281	278.0	284.0199890136719	284.0199890136719	30967700
327	2021-11-05	241.57000732421875	246.10000610351562	210.9600067138672	236.99000549316406	236.99000549316406	59299200
328	2021-11-08	233.05999755859375	245.9199981689453	233.05999755859375	244.67999267578125	244.67999267578125	14606800
329	2021-11-09	246.07000732421875	250.57000732421875	232.2100067138672	236.85000610351562	236.85000610351562	10960300
330	2021-11-10	230.10000610351562	239.10499572753906	225.57000732421875	228.9600067138672	228.9600067138672	9118500
331	2021-11-11	227.6699981689453	232.27000427246094	221.60000610351562	225.82000732421875	225.82000732421875	8359400
332	2021-11-12	225.86000061035156	232.55999755859375	224.41900634765625	231.19000244140625	231.19000244140625	6823500
333	2021-11-15	230.8249969482422	236.60000610351562	225.6300048828125	235.07000732421875	235.07000732421875	5665200
334	2021-11-16	234.00999450683594	239.99000549316406	230.28599548339844	234.27999877929688	234.27999877929688	5332000
335	2021-11-17	234.7899932861328	249.13999938964844	234.57000732421875	242.22999572753906	242.22999572753906	8015800
336	2021-11-18	246.1199951171875	253.19000244140625	243.7899932861328	251.41000366210938	251.41000366210938	7395600
337	2021-11-19	265.4150085449219	274.8399963378906	258.0899963378906	263.7799987792969	263.7799987792969	15624000
338	2021-11-22	268.07000732421875	289.0	264.20001220703125	282.69000244140625	282.69000244140625	13852800
339	2021-11-23	277.739990234375	281.9800109863281	269.17999267578125	276.3800048828125	276.3800048828125	6900200
340	2021-11-24	273.010009765625	275.2799987792969	266.30999755859375	273.3900146484375	273.3900146484375	4760200
341	2021-11-26	319.3399963378906	350.1499938964844	313.0	329.6300048828125	329.6300048828125	35901200
342	2021-11-29	370.3299865722656	376.6499938964844	350.2699890136719	368.510009765625	368.510009765625	33950600
343	2021-11-30	351.5799865722656	357.6400146484375	337.2900085449219	352.42999267578125	352.42999267578125	25159300
344	2021-12-01	330.0	336.3599853515625	310.57000732421875	310.6099853515625	310.6099853515625	21549200
345	2021-12-02	301.2900085449219	318.4700012207031	291.0299987792969	301.489990234375	301.489990234375	15409500
346	2021-12-03	318.0899963378906	318.7850036621094	293.6000061035156	306.7200012207031	306.7200012207031	12688100