Volt/voltron/data/NRG.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,33.0,34.22999954223633,32.349998474121094,34.189998626708984,32.48365783691406,5891100
2020-07-27,34.56999969482422,35.54999923706055,33.63999938964844,33.7400016784668,32.05611801147461,3406000
2020-07-28,33.599998474121094,34.209999084472656,33.38999938964844,33.7400016784668,32.05611801147461,1830900
2020-07-29,33.7599983215332,33.91999816894531,33.279998779296875,33.63999938964844,31.96110725402832,1795900
2020-07-30,33.279998779296875,33.91999816894531,32.720001220703125,33.849998474121094,32.160621643066406,2329800
2020-07-31,33.279998779296875,33.84000015258789,33.040000915527344,33.810001373291016,32.40985870361328,1914100
2020-08-03,33.709999084472656,33.790000915527344,33.16999816894531,33.470001220703125,32.08393859863281,1532900
2020-08-04,33.54999923706055,34.099998474121094,33.54999923706055,34.029998779296875,32.62074279785156,1988900
2020-08-05,34.18000030517578,34.40999984741211,33.439998626708984,33.560001373291016,32.17021179199219,1817100
2020-08-06,33.439998626708984,34.119998931884766,33.41999816894531,33.97999954223633,32.57281494140625,1432600
2020-08-07,33.810001373291016,34.56999969482422,33.810001373291016,34.279998779296875,32.860389709472656,1958500
2020-08-10,34.439998626708984,35.2599983215332,34.400001525878906,34.97999954223633,33.53140640258789,2984400
2020-08-11,35.18000030517578,35.65999984741211,34.720001220703125,34.900001525878906,33.45471954345703,2224800
2020-08-12,35.08000183105469,35.4900016784668,34.88999938964844,35.2599983215332,33.79981231689453,2108200
2020-08-13,35.16999816894531,35.38999938964844,34.86000061035156,35.290000915527344,33.82856369018555,1328600
2020-08-14,35.18000030517578,35.220001220703125,34.880001068115234,34.939998626708984,33.49305725097656,1226900
2020-08-17,34.90999984741211,35.68000030517578,34.810001373291016,35.29999923706055,33.83815383911133,2016400
2020-08-18,35.29999923706055,36.349998474121094,35.29999923706055,36.09000015258789,34.595436096191406,2927400
2020-08-19,36.2400016784668,36.279998779296875,35.369998931884766,35.40999984741211,33.943599700927734,2342500
2020-08-20,35.20000076293945,35.40999984741211,34.540000915527344,34.650001525878906,33.21507263183594,1621100
2020-08-21,34.70000076293945,34.95000076293945,34.5099983215332,34.529998779296875,33.10003662109375,1767100
2020-08-24,34.68000030517578,34.83000183105469,34.02000045776367,34.70000076293945,33.26300048828125,1390800
2020-08-25,34.93000030517578,35.02000045776367,34.2599983215332,34.560001373291016,33.12879943847656,1176000
2020-08-26,34.349998474121094,34.349998474121094,33.56999969482422,33.939998626708984,32.53446960449219,1405600
2020-08-27,33.95000076293945,34.25,33.5099983215332,33.72999954223633,32.333168029785156,2530700
2020-08-28,33.72999954223633,34.33000183105469,33.619998931884766,34.290000915527344,32.86997985839844,1569100
2020-08-31,34.33000183105469,34.709999084472656,34.18000030517578,34.40999984741211,32.985008239746094,2085600
2020-09-01,34.33000183105469,34.470001220703125,33.84000015258789,34.16999816894531,32.754947662353516,2185400
2020-09-02,34.25,35.5099983215332,34.0099983215332,35.40999984741211,33.943599700927734,1431200
2020-09-03,35.599998474121094,36.0,33.95000076293945,34.22999954223633,32.81246566772461,3417000
2020-09-04,34.33000183105469,34.47999954223633,33.220001220703125,33.380001068115234,31.997661590576172,2125600
2020-09-08,33.220001220703125,33.31999969482422,31.889999389648438,31.959999084472656,30.63646697998047,3110900
2020-09-09,32.27000045776367,32.880001068115234,32.189998626708984,32.36000061035156,31.019901275634766,2236200
2020-09-10,32.25,32.45000076293945,31.299999237060547,31.3799991607666,30.080488204956055,2186000
2020-09-11,31.5,31.68000030517578,31.149999618530273,31.610000610351562,30.300962448120117,1788100
2020-09-14,31.700000762939453,31.899999618530273,31.3700008392334,31.540000915527344,30.233863830566406,1676000
2020-09-15,31.670000076293945,31.799999237060547,30.469999313354492,30.600000381469727,29.332788467407227,2376700
2020-09-16,30.600000381469727,31.440000534057617,30.520000457763672,30.920000076293945,29.639537811279297,1841500
2020-09-17,30.559999465942383,30.559999465942383,29.93000030517578,30.540000915527344,29.27527618408203,2359000
2020-09-18,30.40999984741211,30.56999969482422,29.829999923706055,29.93000030517578,28.690534591674805,3561800
2020-09-21,29.469999313354492,29.600000381469727,28.75,29.149999618530273,27.942834854125977,2592100
2020-09-22,29.209999084472656,29.5,28.6200008392334,28.84000015258789,27.645673751831055,2220900
2020-09-23,28.969999313354492,29.219999313354492,28.5,28.520000457763672,27.33892822265625,1885100
2020-09-24,28.489999771118164,29.110000610351562,28.219999313354492,29.030000686645508,27.82780647277832,2441900
2020-09-25,28.829999923706055,29.6200008392334,28.739999771118164,29.520000457763672,28.297515869140625,1659100
2020-09-28,29.850000381469727,30.09000015258789,29.479999542236328,29.520000457763672,28.297515869140625,2087700
2020-09-29,29.760000228881836,30.06999969482422,29.43000030517578,29.700000762939453,28.470062255859375,2255500
2020-09-30,29.950000762939453,30.920000076293945,29.809999465942383,30.739999771118164,29.466991424560547,3045700
2020-10-01,30.790000915527344,30.93000030517578,30.239999771118164,30.6299991607666,29.361547470092773,2224900
2020-10-02,30.25,31.170000076293945,29.950000762939453,31.059999465942383,29.773740768432617,1826800
2020-10-05,31.149999618530273,31.59000015258789,30.8799991607666,31.270000457763672,29.97504234313965,2018200
2020-10-06,31.309999465942383,31.549999237060547,30.899999618530273,31.100000381469727,29.812082290649414,1408200
2020-10-07,31.1299991607666,31.530000686645508,31.040000915527344,31.389999389648438,30.090072631835938,1945000
2020-10-08,31.479999542236328,32.40999984741211,31.440000534057617,32.349998474121094,31.010316848754883,1828800
2020-10-09,32.529998779296875,32.66999816894531,32.060001373291016,32.27000045776367,30.933629989624023,2999600
2020-10-12,32.349998474121094,33.02000045776367,32.040000915527344,32.7599983215332,31.403337478637695,2345900
2020-10-13,32.70000076293945,33.36000061035156,32.52000045776367,33.209999084472656,31.834699630737305,2817200
2020-10-14,33.2599983215332,34.06999969482422,33.18000030517578,33.709999084472656,32.313995361328125,2568300
2020-10-15,33.20000076293945,34.400001525878906,33.099998474121094,34.040000915527344,32.63033676147461,1921300
2020-10-16,34.06999969482422,34.220001220703125,33.66999816894531,33.689998626708984,32.294822692871094,2199400
2020-10-19,33.84000015258789,34.13999938964844,33.290000915527344,33.400001525878906,32.01683044433594,1822600
2020-10-20,33.56999969482422,33.720001220703125,33.060001373291016,33.18000030517578,31.805944442749023,1931500
2020-10-21,33.040000915527344,33.11000061035156,32.47999954223633,32.529998779296875,31.182861328125,2015400
2020-10-22,32.529998779296875,33.31999969482422,32.09000015258789,33.18000030517578,31.805944442749023,1667000
2020-10-23,33.400001525878906,33.7599983215332,33.15999984741211,33.66999816894531,32.27565002441406,1343500
2020-10-26,33.33000183105469,33.95000076293945,33.16999816894531,33.779998779296875,32.38109588623047,1643800
2020-10-27,33.83000183105469,33.97999954223633,33.040000915527344,33.040000915527344,31.671743392944336,2305000
2020-10-28,32.380001068115234,32.77000045776367,31.09000015258789,31.1299991607666,29.840839385986328,2605700
2020-10-29,31.010000228881836,31.739999771118164,30.59000015258789,31.440000534057617,30.138002395629883,2472100
2020-10-30,31.079999923706055,31.719999313354492,30.93000030517578,31.6200008392334,30.602556228637695,2947500
2020-11-02,32.040000915527344,32.33000183105469,31.639999389648438,32.16999816894531,31.134857177734375,2103100
2020-11-03,32.650001525878906,33.31999969482422,32.529998779296875,32.72999954223633,31.67683982849121,2004300
2020-11-04,32.93000030517578,32.939998626708984,32.33000183105469,32.709999084472656,31.65748405456543,3138500
2020-11-05,32.810001373291016,33.29999923706055,31.93000030517578,32.119998931884766,31.086467742919922,2563900
2020-11-06,32.130001068115234,32.349998474121094,31.09000015258789,31.229999542236328,30.22510528564453,2506600
2020-11-09,32.91999816894531,33.560001373291016,31.889999389648438,31.920000076293945,30.89290428161621,3362200
2020-11-10,32.119998931884766,32.849998474121094,31.989999771118164,32.61000061035156,31.560701370239258,2377300
2020-11-11,32.90999984741211,33.040000915527344,32.0099983215332,32.220001220703125,31.18325424194336,2934100
2020-11-12,32.08000183105469,32.22999954223633,31.059999465942383,31.190000534057617,30.18639373779297,2119700
2020-11-13,31.31999969482422,32.279998779296875,31.309999465942383,32.13999938964844,31.105823516845703,2289000
2020-11-16,32.66999816894531,32.91999816894531,32.189998626708984,32.650001525878906,31.599416732788086,2091600
2020-11-17,32.5,32.650001525878906,31.850000381469727,31.889999389648438,30.863868713378906,2295500
2020-11-18,32.0,32.459999084472656,31.329999923706055,31.34000015258789,30.331565856933594,2508100
2020-11-19,31.43000030517578,31.459999084472656,30.579999923706055,30.969999313354492,29.973472595214844,2704900
2020-11-20,30.950000762939453,31.0,30.469999313354492,30.540000915527344,29.557310104370117,2729200
2020-11-23,30.6200008392334,30.989999771118164,30.59000015258789,30.809999465942383,29.818620681762695,2340800
2020-11-24,31.170000076293945,31.81999969482422,30.860000610351562,31.780000686645508,30.757410049438477,2570100
2020-11-25,31.729999542236328,32.310001373291016,31.579999923706055,32.25,31.2122859954834,2483700
2020-11-27,32.2400016784668,32.619998931884766,32.060001373291016,32.5099983215332,31.463918685913086,1419800
2020-11-30,32.65999984741211,33.060001373291016,32.130001068115234,32.75,31.696199417114258,4917300
2020-12-01,32.939998626708984,33.7400016784668,32.900001525878906,33.36000061035156,32.28657150268555,4304100
2020-12-02,33.290000915527344,33.63999938964844,32.79999923706055,33.599998474121094,32.51884460449219,2151800
2020-12-03,33.279998779296875,33.470001220703125,32.849998474121094,33.099998474121094,32.034934997558594,1724200
2020-12-04,33.06999969482422,34.540000915527344,33.06999969482422,34.52000045776367,33.40924072265625,2814300
2020-12-07,34.52000045776367,34.70000076293945,33.779998779296875,33.880001068115234,32.78984069824219,1555500
2020-12-08,33.790000915527344,34.06999969482422,33.63999938964844,34.0099983215332,32.915653228759766,1356600
2020-12-09,34.099998474121094,34.459999084472656,33.70000076293945,33.810001373291016,32.72209167480469,1676900
2020-12-10,33.56999969482422,33.939998626708984,33.150001525878906,33.90999984741211,32.818870544433594,1847600
2020-12-11,33.900001525878906,33.900001525878906,33.130001068115234,33.18000030517578,32.11235809326172,2279600
2020-12-14,33.619998931884766,33.84000015258789,32.529998779296875,32.630001068115234,31.580059051513672,2240900
2020-12-15,32.93000030517578,33.7400016784668,32.70000076293945,33.56999969482422,32.48981475830078,1653100
2020-12-16,33.77000045776367,33.849998474121094,33.27000045776367,33.380001068115234,32.30592346191406,1626900
2020-12-17,33.38999938964844,33.63999938964844,33.119998931884766,33.540000915527344,32.460777282714844,2500000
2020-12-18,33.790000915527344,34.08000183105469,33.619998931884766,33.790000915527344,32.70273208618164,4427900
2020-12-21,33.29999923706055,33.709999084472656,33.09000015258789,33.70000076293945,32.615631103515625,2291900
2020-12-22,33.709999084472656,34.54999923706055,33.650001525878906,34.54999923706055,33.43827819824219,1676100
2020-12-23,34.779998779296875,35.54999923706055,34.779998779296875,35.33000183105469,34.193180084228516,1803000
2020-12-24,35.290000915527344,35.290000915527344,34.65999984741211,35.08000183105469,33.95122528076172,732700
2020-12-28,35.40999984741211,35.75,35.13999938964844,35.22999954223633,34.096397399902344,1107100
2020-12-29,35.41999816894531,35.66999816894531,35.15999984741211,35.54999923706055,34.40610122680664,1365300
2020-12-30,35.630001068115234,36.66999816894531,35.560001373291016,36.36000061035156,35.190040588378906,1764300
2020-12-31,36.36000061035156,37.63999938964844,36.36000061035156,37.54999923706055,36.34174346923828,2630000
2021-01-04,37.72999954223633,37.77000045776367,36.16999816894531,36.29999923706055,35.1319694519043,2887700
2021-01-05,35.900001525878906,37.13999938964844,35.72999954223633,36.810001373291016,35.62555694580078,2240000
2021-01-06,37.2599983215332,37.7599983215332,37.029998779296875,37.220001220703125,36.022369384765625,2506600
2021-01-07,37.5,37.970001220703125,36.959999084472656,37.400001525878906,36.19657516479492,2715500
2021-01-08,37.77000045776367,39.27000045776367,37.70000076293945,39.0099983215332,37.75476837158203,3321200
2021-01-11,38.59000015258789,39.83000183105469,38.5,39.720001220703125,38.44192123413086,3490300
2021-01-12,39.81999969482422,40.970001220703125,39.61000061035156,40.81999969482422,39.506526947021484,3898500
2021-01-13,40.599998474121094,41.72999954223633,40.459999084472656,41.400001525878906,40.067867279052734,2401500
2021-01-14,41.369998931884766,41.439998626708984,40.22999954223633,40.2400016784668,38.9451904296875,1837300
2021-01-15,40.0,41.189998626708984,39.779998779296875,40.81999969482422,39.506526947021484,2238500
2021-01-19,40.95000076293945,41.650001525878906,40.18000030517578,41.22999954223633,39.9033317565918,3636800
2021-01-20,41.13999938964844,41.349998474121094,40.470001220703125,40.61000061035156,39.30328369140625,2768500
2021-01-21,40.939998626708984,41.150001525878906,40.22999954223633,40.869998931884766,39.5549201965332,2071000
2021-01-22,40.66999816894531,41.709999084472656,40.459999084472656,41.529998779296875,40.19367980957031,1501600
2021-01-25,41.599998474121094,42.95000076293945,41.2400016784668,41.93000030517578,40.580810546875,2165100
2021-01-26,41.880001068115234,42.18000030517578,40.970001220703125,41.08000183105469,39.75816345214844,1710400
2021-01-27,40.58000183105469,40.7400016784668,39.54999923706055,39.79999923706055,38.519351959228516,3206900
2021-01-28,39.849998474121094,41.86000061035156,39.58000183105469,41.220001220703125,39.89365768432617,2169700
2021-01-29,40.68000030517578,42.54999923706055,40.59000015258789,41.40999984741211,40.39604568481445,3815800
2021-02-01,41.66999816894531,42.630001068115234,40.86000061035156,42.22999954223633,41.19596481323242,2361700
2021-02-02,42.400001525878906,43.540000915527344,42.2599983215332,42.75,41.7032356262207,2677400
2021-02-03,42.689998626708984,42.849998474121094,42.04999923706055,42.459999084472656,41.42033386230469,2039800
2021-02-04,42.47999954223633,42.7599983215332,40.970001220703125,41.95000076293945,40.92282485961914,3114800
2021-02-05,42.20000076293945,42.52000045776367,41.65999984741211,41.84000015258789,40.81551742553711,1984600
2021-02-08,42.130001068115234,42.15999984741211,41.59000015258789,42.06999969482422,41.039886474609375,1694300
2021-02-09,42.15999984741211,42.7599983215332,42.11000061035156,42.689998626708984,41.64470672607422,924900
2021-02-10,42.959999084472656,43.22999954223633,42.400001525878906,43.08000183105469,42.0251579284668,1365600
2021-02-11,43.20000076293945,43.25,42.400001525878906,42.880001068115234,41.83005142211914,2032100
2021-02-12,42.54999923706055,43.150001525878906,42.38999938964844,43.040000915527344,41.98613357543945,2259900
2021-02-16,40.650001525878906,41.400001525878906,39.560001373291016,40.59000015258789,39.59612274169922,6737600
2021-02-17,40.75,41.189998626708984,39.13999938964844,39.77000045776367,38.79620361328125,4729000
2021-02-18,39.63999938964844,39.79999923706055,37.900001525878906,37.900001525878906,36.97199630737305,4648600
2021-02-19,38.65999984741211,40.099998474121094,37.869998931884766,39.58000183105469,38.61085510253906,5459400
2021-02-22,39.2400016784668,39.33000183105469,36.68000030517578,36.900001525878906,35.99647903442383,5257700
2021-02-23,37.04999923706055,38.59000015258789,36.38999938964844,38.279998779296875,37.34268569946289,4828100
2021-02-24,38.40999984741211,39.099998474121094,37.90999984741211,38.41999816894531,37.47925567626953,3443400
2021-02-25,38.279998779296875,38.849998474121094,37.31999969482422,37.56999969482422,36.65007019042969,2330500
2021-02-26,36.5,36.900001525878906,35.81999969482422,36.5099983215332,35.616024017333984,7710600
2021-03-01,41.97999954223633,43.040000915527344,40.33000183105469,40.36000061035156,39.37175750732422,11537800
2021-03-02,40.40999984741211,40.630001068115234,38.58000183105469,39.279998779296875,38.318199157714844,4541800
2021-03-03,39.25,39.380001068115234,37.83000183105469,38.709999084472656,37.76215744018555,3713500
2021-03-04,38.720001220703125,39.560001373291016,37.90999984741211,38.75,37.80117416381836,3487400
2021-03-05,39.029998779296875,40.06999969482422,38.5099983215332,39.849998474121094,38.87424087524414,3409300
2021-03-08,39.970001220703125,42.220001220703125,39.79999923706055,41.630001068115234,40.61065673828125,3222800
2021-03-09,42.29999923706055,43.099998474121094,41.66999816894531,42.83000183105469,41.78127670288086,3652800
2021-03-10,42.77000045776367,42.959999084472656,40.41999816894531,40.7400016784668,39.742454528808594,4520000
2021-03-11,41.060001373291016,43.47999954223633,40.88999938964844,42.540000915527344,41.49837875366211,3850000
2021-03-12,42.59000015258789,42.81999969482422,41.279998779296875,41.5,40.48384094238281,3166600
2021-03-15,41.72999954223633,44.08000183105469,41.529998779296875,43.93000030517578,42.85434341430664,4394600
2021-03-16,43.720001220703125,43.849998474121094,42.869998931884766,43.439998626708984,42.376338958740234,2400400
2021-03-17,38.150001525878906,38.61000061035156,36.02000045776367,36.18000030517578,35.294105529785156,17004800
2021-03-18,36.25,37.40999984741211,35.75,36.400001525878906,35.50872039794922,8475400
2021-03-19,36.79999923706055,37.470001220703125,36.33000183105469,37.040000915527344,36.13304901123047,11378100
2021-03-22,36.869998931884766,36.93000030517578,35.689998626708984,35.779998779296875,34.903900146484375,6012800
2021-03-23,35.70000076293945,35.86000061035156,34.959999084472656,35.81999969482422,34.94292068481445,3832800
2021-03-24,35.83000183105469,36.900001525878906,35.81999969482422,35.93000030517578,35.050228118896484,3874800
2021-03-25,35.900001525878906,36.869998931884766,35.43000030517578,36.77000045776367,35.869659423828125,2747800
2021-03-26,37.04999923706055,37.45000076293945,36.56999969482422,37.400001525878906,36.48423385620117,2107100
2021-03-29,37.08000183105469,38.099998474121094,36.900001525878906,37.84000015258789,36.91345977783203,2362400
2021-03-30,37.540000915527344,38.029998779296875,36.7599983215332,37.09000015258789,36.18182373046875,3770100
2021-03-31,37.33000183105469,37.849998474121094,37.029998779296875,37.72999954223633,36.80615234375,3391700
2021-04-01,37.720001220703125,37.7599983215332,37.0099983215332,37.459999084472656,36.542762756347656,2548500
2021-04-05,37.79999923706055,38.18000030517578,37.5,37.52000045776367,36.601295471191406,2056800
2021-04-06,37.77000045776367,38.52000045776367,37.47999954223633,38.38999938964844,37.449989318847656,2299700
2021-04-07,38.290000915527344,38.72999954223633,37.88999938964844,38.150001525878906,37.21586990356445,2215700
2021-04-08,38.209999084472656,39.0,37.849998474121094,38.349998474121094,37.41096878051758,3671100
2021-04-09,38.25,38.97999954223633,38.220001220703125,38.72999954223633,37.78166961669922,1720800
2021-04-12,38.779998779296875,39.130001068115234,38.52000045776367,38.56999969482422,37.62558364868164,1948000
2021-04-13,38.43000030517578,38.869998931884766,38.22999954223633,38.68000030517578,37.73289108276367,2614200
2021-04-14,38.58000183105469,38.959999084472656,38.189998626708984,38.279998779296875,37.34268569946289,1557500
2021-04-15,38.209999084472656,38.650001525878906,37.7400016784668,38.43000030517578,37.489017486572266,2812100
2021-04-16,38.75,39.02000045776367,38.27000045776367,38.68000030517578,37.73289108276367,2156000
2021-04-19,38.93000030517578,38.93000030517578,37.939998626708984,38.369998931884766,37.43048095703125,2270100
2021-04-20,38.290000915527344,38.34000015258789,37.72999954223633,37.849998474121094,36.923213958740234,1887800
2021-04-21,37.560001373291016,37.93000030517578,37.2400016784668,37.790000915527344,36.864681243896484,1271600
2021-04-22,38.0,38.0,37.04999923706055,37.04999923706055,36.14280319213867,2930700
2021-04-23,37.08000183105469,37.310001373291016,36.689998626708984,37.119998931884766,36.211090087890625,1914200
2021-04-26,37.13999938964844,37.400001525878906,36.689998626708984,37.2599983215332,36.34765625,2121500
2021-04-27,37.11000061035156,37.11000061035156,36.060001373291016,36.18000030517578,35.294105529785156,2256500
2021-04-28,36.220001220703125,36.459999084472656,35.849998474121094,36.209999084472656,35.32337188720703,2472300
2021-04-29,36.189998626708984,36.5099983215332,36.060001373291016,36.33000183105469,35.440433502197266,1826100
2021-04-30,36.0,36.0,35.41999816894531,35.81999969482422,35.25833511352539,2659300
2021-05-03,35.90999984741211,36.279998779296875,35.5099983215332,35.540000915527344,34.98272705078125,2260200
2021-05-04,35.41999816894531,35.5,34.79999923706055,35.150001525878906,34.59884262084961,3627600
2021-05-05,35.06999969482422,35.13999938964844,34.5,34.939998626708984,34.39213180541992,3665100
2021-05-06,34.65999984741211,35.22999954223633,33.9900016784668,34.7599983215332,34.2149543762207,3413100
2021-05-07,34.75,35.27000045776367,33.900001525878906,34.7599983215332,34.2149543762207,3888300
2021-05-10,34.689998626708984,36.2400016784668,34.650001525878906,35.459999084472656,34.90398025512695,3775500
2021-05-11,35.02000045776367,35.13999938964844,34.2400016784668,34.689998626708984,34.14604949951172,3389300
2021-05-12,34.56999969482422,34.66999816894531,33.52000045776367,33.630001068115234,33.1026725769043,4275500
2021-05-13,33.939998626708984,34.02000045776367,33.36000061035156,33.66999816894531,33.14204406738281,2957300
2021-05-14,33.88999938964844,34.380001068115234,33.849998474121094,34.33000183105469,33.79169845581055,2111100
2021-05-17,34.29999923706055,35.029998779296875,33.91999816894531,34.16999816894531,33.63420486450195,3427700
2021-05-18,34.099998474121094,34.380001068115234,34.0,34.22999954223633,33.69326400756836,2551400
2021-05-19,34.0,34.529998779296875,33.77000045776367,34.34000015258789,33.80154037475586,3668400
2021-05-20,34.279998779296875,34.61000061035156,34.029998779296875,34.040000915527344,33.50624465942383,2719300
2021-05-21,34.130001068115234,34.2599983215332,33.61000061035156,33.81999969482422,33.28969192504883,2528400
2021-05-24,34.02000045776367,34.130001068115234,33.5099983215332,33.7599983215332,33.23063278198242,2101000
2021-05-25,33.79999923706055,33.88999938964844,32.720001220703125,32.75,32.236473083496094,2442100
2021-05-26,32.70000076293945,33.09000015258789,32.470001220703125,32.84000015258789,32.3250617980957,2939100
2021-05-27,33.029998779296875,33.29999923706055,32.18000030517578,32.34000015258789,31.832901000976562,5624100
2021-05-28,32.5,32.720001220703125,31.940000534057617,32.150001525878906,31.64588165283203,3925400
2021-06-01,32.45000076293945,32.70000076293945,32.119998931884766,32.27000045776367,31.763999938964844,3789600
2021-06-02,32.290000915527344,33.13999938964844,32.18000030517578,33.02000045776367,32.50223922729492,3375200
2021-06-03,32.459999084472656,34.5,32.08000183105469,34.290000915527344,33.75232696533203,4478700
2021-06-04,34.22999954223633,34.43000030517578,33.630001068115234,33.900001525878906,33.368438720703125,3124900
2021-06-07,33.95000076293945,34.59000015258789,33.95000076293945,34.5099983215332,33.9688720703125,2246200
2021-06-08,34.689998626708984,36.150001525878906,34.61000061035156,36.04999923706055,35.48472595214844,4390000
2021-06-09,36.029998779296875,36.91999816894531,35.81999969482422,36.66999816894531,36.09500503540039,3398400
2021-06-10,36.720001220703125,36.72999954223633,35.599998474121094,36.43000030517578,35.858768463134766,2153200
2021-06-11,36.40999984741211,37.349998474121094,36.22999954223633,37.29999923706055,36.715126037597656,2134700
2021-06-14,37.40999984741211,37.56999969482422,36.70000076293945,37.08000183105469,36.49858093261719,2603100
2021-06-15,37.04999923706055,37.77000045776367,36.75,37.5099983215332,36.92183303833008,2390600
2021-06-16,37.68000030517578,37.7400016784668,36.59000015258789,36.91999816894531,36.34108352661133,3094700
2021-06-17,37.06999969482422,38.529998779296875,36.90999984741211,38.38999938964844,37.78803253173828,3889400
2021-06-18,37.939998626708984,38.18000030517578,36.779998779296875,36.790000915527344,36.2131233215332,5737700
2021-06-21,37.099998474121094,37.959999084472656,36.72999954223633,37.90999984741211,37.3155632019043,2368400
2021-06-22,37.93000030517578,38.04999923706055,37.31999969482422,37.33000183105469,36.74465560913086,1967600
2021-06-23,37.209999084472656,37.220001220703125,36.689998626708984,36.810001373291016,36.23281478881836,2598400
2021-06-24,36.939998626708984,37.66999816894531,36.529998779296875,37.529998779296875,36.9415168762207,2169000
2021-06-25,37.529998779296875,38.529998779296875,37.38999938964844,38.4900016784668,37.886470794677734,3800300
2021-06-28,39.95000076293945,40.97999954223633,39.220001220703125,40.84000015258789,40.19961929321289,7288900
2021-06-29,40.84000015258789,41.130001068115234,39.720001220703125,39.75,39.126712799072266,3858700
2021-06-30,39.90999984741211,40.58000183105469,39.43000030517578,40.29999923706055,39.668087005615234,4691800
2021-07-01,40.09000015258789,40.779998779296875,39.72999954223633,40.52000045776367,39.88463592529297,3329500
2021-07-02,40.790000915527344,42.11000061035156,40.41999816894531,41.40999984741211,40.76068115234375,3056600
2021-07-06,41.09000015258789,41.20000076293945,40.279998779296875,40.9900016784668,40.347267150878906,2939900
2021-07-07,41.13999938964844,41.59000015258789,40.869998931884766,41.40999984741211,40.76068115234375,2595300
2021-07-08,40.7599983215332,41.25,40.369998931884766,41.11000061035156,40.46538543701172,2799100
2021-07-09,41.5,42.06999969482422,41.310001373291016,41.970001220703125,41.31190490722656,2785300
2021-07-12,41.93000030517578,42.08000183105469,41.08000183105469,41.290000915527344,40.64256286621094,3227200
2021-07-13,41.20000076293945,41.33000183105469,40.41999816894531,40.619998931884766,39.98306655883789,2959000
2021-07-14,40.68000030517578,41.209999084472656,40.459999084472656,40.61000061035156,39.97322463989258,1748600
2021-07-15,40.439998626708984,40.599998474121094,40.040000915527344,40.2400016784668,39.60902786254883,1735500
2021-07-16,40.38999938964844,40.959999084472656,40.130001068115234,40.540000915527344,39.90432357788086,1770600
2021-07-19,40.0,40.02000045776367,38.47999954223633,39.02000045776367,38.40815734863281,3538700
2021-07-20,39.02000045776367,39.66999816894531,38.93000030517578,39.45000076293945,38.831417083740234,2555300
2021-07-21,39.7400016784668,40.38999938964844,39.709999084472656,40.130001068115234,39.50075149536133,2646500
2021-07-22,40.31999969482422,40.70000076293945,39.810001373291016,40.63999938964844,40.00275421142578,2043400
2021-07-23,40.650001525878906,41.060001373291016,40.529998779296875,41.0,40.35710906982422,1267100
2021-07-26,41.029998779296875,41.400001525878906,40.33000183105469,40.709999084472656,40.071659088134766,1552300
2021-07-27,40.43000030517578,41.15999984741211,39.779998779296875,41.150001525878906,40.504756927490234,1764300
2021-07-28,41.290000915527344,41.790000915527344,41.130001068115234,41.709999084472656,41.05597686767578,2346500
2021-07-29,41.77000045776367,42.040000915527344,41.22999954223633,41.72999954223633,41.07566452026367,2058200
2021-07-30,41.15999984741211,41.7400016784668,41.11000061035156,41.2400016784668,40.91197967529297,1790000
2021-08-02,41.41999816894531,41.43000030517578,40.849998474121094,41.099998474121094,40.77309036254883,2027700
2021-08-03,41.130001068115234,41.81999969482422,41.040000915527344,41.63999938964844,41.30879592895508,1787200
2021-08-04,41.310001373291016,41.88999938964844,40.810001373291016,41.7400016784668,41.40800094604492,2134500
2021-08-05,42.09000015258789,43.290000915527344,41.36000061035156,41.970001220703125,41.636173248291016,2869000
2021-08-06,42.2599983215332,44.439998626708984,42.09000015258789,43.88999938964844,43.540897369384766,3919000
2021-08-09,43.95000076293945,44.380001068115234,43.58000183105469,43.88999938964844,43.540897369384766,3500800
2021-08-10,44.02000045776367,44.099998474121094,43.119998931884766,43.150001525878906,42.806785583496094,1627000
2021-08-11,43.25,43.400001525878906,42.93000030517578,43.18000030517578,42.8365478515625,1917300
2021-08-12,43.20000076293945,43.33000183105469,42.38999938964844,43.060001373291016,42.71750259399414,1649600
2021-08-13,43.099998474121094,43.720001220703125,42.70000076293945,43.650001525878906,43.30281066894531,1531300
2021-08-16,43.38999938964844,43.880001068115234,42.9900016784668,43.08000183105469,42.737342834472656,2063300
2021-08-17,42.880001068115234,43.27000045776367,42.189998626708984,43.2599983215332,42.91590881347656,2241100
2021-08-18,43.2400016784668,43.47999954223633,42.709999084472656,43.029998779296875,42.68773651123047,1512200
2021-08-19,43.02000045776367,43.33000183105469,42.529998779296875,42.66999816894531,42.33060073852539,1470300
2021-08-20,42.540000915527344,43.63999938964844,42.439998626708984,43.40999984741211,43.06471633911133,1560400
2021-08-23,43.560001373291016,43.970001220703125,43.40999984741211,43.7599983215332,43.411930084228516,1952300
2021-08-24,43.95000076293945,44.11000061035156,43.369998931884766,43.95000076293945,43.60042190551758,2992600
2021-08-25,44.0,45.72999954223633,43.75,45.599998474121094,45.23729705810547,2893000
2021-08-26,45.43000030517578,46.099998474121094,45.02000045776367,45.15999984741211,44.80079650878906,1691600
2021-08-27,45.189998626708984,45.36000061035156,44.81999969482422,45.06999969482422,44.71151351928711,1460000
2021-08-30,45.220001220703125,45.2599983215332,44.70000076293945,44.7599983215332,44.40397644042969,1266800
2021-08-31,44.79999923706055,45.79999923706055,44.61000061035156,45.66999816894531,45.306739807128906,2311500
2021-09-01,45.77000045776367,45.84000015258789,45.18000030517578,45.38999938964844,45.028968811035156,2481900
2021-09-02,45.529998779296875,45.68000030517578,45.2400016784668,45.66999816894531,45.306739807128906,1236500
2021-09-03,45.31999969482422,45.720001220703125,45.08000183105469,45.43000030517578,45.06864929199219,1318500
2021-09-07,45.31999969482422,45.5099983215332,44.810001373291016,44.869998931884766,44.51310348510742,1676600
2021-09-08,44.77000045776367,45.54999923706055,44.70000076293945,45.310001373291016,44.94960403442383,1091500
2021-09-09,45.2400016784668,45.380001068115234,44.65999984741211,44.72999954223633,44.37421798706055,980200
2021-09-10,44.88999938964844,44.88999938964844,43.33000183105469,43.470001220703125,43.12424087524414,1935500
2021-09-13,43.88999938964844,44.31999969482422,43.470001220703125,44.09000015258789,43.73930740356445,1512000
2021-09-14,44.349998474121094,44.540000915527344,43.75,43.88999938964844,43.540897369384766,1602800
2021-09-15,43.79999923706055,44.5099983215332,43.65999984741211,44.029998779296875,43.67978286743164,1621500
2021-09-16,44.029998779296875,44.09000015258789,42.959999084472656,43.0,42.65797805786133,2178700
2021-09-17,42.7599983215332,42.86000061035156,41.869998931884766,42.08000183105469,41.745296478271484,4344100
2021-09-20,41.45000076293945,41.93000030517578,40.52000045776367,41.15999984741211,40.83261489868164,2428300
2021-09-21,41.400001525878906,42.060001373291016,41.36000061035156,41.83000183105469,41.49728775024414,1464100
2021-09-22,42.099998474121094,42.599998474121094,41.970001220703125,42.18000030517578,41.84450149536133,1298600
2021-09-23,42.43000030517578,43.0099983215332,42.2400016784668,42.720001220703125,42.38020706176758,1376600
2021-09-24,42.52000045776367,43.25,42.52000045776367,42.959999084472656,42.61829376220703,1133000
2021-09-27,42.97999954223633,43.599998474121094,42.279998779296875,42.29999923706055,41.96354675292969,1572100
2021-09-28,42.2599983215332,42.47999954223633,41.349998474121094,41.38999938964844,41.06078338623047,1437700
2021-09-29,41.45000076293945,42.040000915527344,41.22999954223633,41.47999954223633,41.15006637573242,2444900
2021-09-30,41.7599983215332,41.7599983215332,40.81999969482422,40.83000183105469,40.50524139404297,1815000
2021-10-01,41.09000015258789,41.09000015258789,39.84000015258789,40.65999984741211,40.33658981323242,2327700
2021-10-04,40.63999938964844,41.11000061035156,39.90999984741211,40.33000183105469,40.00921630859375,2336300
2021-10-05,40.47999954223633,41.290000915527344,40.47999954223633,40.900001525878906,40.574684143066406,2448200
2021-10-06,40.630001068115234,40.959999084472656,40.04999923706055,40.939998626708984,40.61436080932617,1429000
2021-10-07,41.15999984741211,42.0,41.11000061035156,41.2599983215332,40.93181610107422,1825500
2021-10-08,41.380001068115234,41.77000045776367,41.25,41.38999938964844,41.06078338623047,1556100
2021-10-11,41.369998931884766,41.810001373291016,40.869998931884766,40.880001068115234,40.554840087890625,1269700
2021-10-12,40.97999954223633,41.36000061035156,40.630001068115234,40.959999084472656,40.63420486450195,1832700
2021-10-13,41.2400016784668,42.310001373291016,41.150001525878906,41.959999084472656,41.62624740600586,2024500
2021-10-14,42.27000045776367,42.400001525878906,41.47999954223633,41.58000183105469,41.24927520751953,1662500
2021-10-15,41.7400016784668,42.130001068115234,41.09000015258789,41.220001220703125,40.89213562011719,1441400
2021-10-18,40.95000076293945,41.11000061035156,40.560001373291016,40.79999923706055,40.4754753112793,2453400
2021-10-19,41.0,41.060001373291016,40.43000030517578,40.630001068115234,40.30683135986328,1967200
2021-10-20,41.040000915527344,41.810001373291016,40.75,41.41999816894531,41.09054183959961,1871200
2021-10-21,41.220001220703125,41.529998779296875,40.880001068115234,41.0,40.673885345458984,1787800
2021-10-22,41.119998931884766,41.5099983215332,40.720001220703125,41.22999954223633,40.90205764770508,1284600
2021-10-25,41.529998779296875,41.970001220703125,41.2599983215332,41.52000045776367,41.18975067138672,1297000
2021-10-26,41.529998779296875,41.529998779296875,40.93000030517578,40.9900016784668,40.66396713256836,1313500
2021-10-27,41.25,41.54999923706055,40.560001373291016,40.58000183105469,40.25722885131836,1643200
2021-10-28,40.43000030517578,41.40999984741211,40.290000915527344,40.86000061035156,40.53499984741211,2719400
2021-10-29,40.5099983215332,40.59000015258789,39.65999984741211,39.88999938964844,39.88999938964844,1863300
2021-11-01,39.900001525878906,40.900001525878906,39.779998779296875,40.459999084472656,40.459999084472656,4888000
2021-11-02,40.529998779296875,40.709999084472656,38.9900016784668,39.540000915527344,39.540000915527344,3133800
2021-11-03,39.380001068115234,40.13999938964844,39.310001373291016,40.0,40.0,3213700
2021-11-04,36.5,37.459999084472656,34.790000915527344,35.560001373291016,35.560001373291016,8236000
2021-11-05,35.790000915527344,36.619998931884766,35.599998474121094,36.279998779296875,36.279998779296875,3381500
2021-11-08,36.22999954223633,36.279998779296875,35.029998779296875,35.630001068115234,35.630001068115234,3397100
2021-11-09,35.810001373291016,36.150001525878906,34.7400016784668,34.88999938964844,34.88999938964844,3255300
2021-11-10,34.79999923706055,35.40999984741211,34.709999084472656,34.970001220703125,34.970001220703125,1716700
2021-11-11,34.939998626708984,35.40999984741211,34.70000076293945,35.11000061035156,35.11000061035156,2299600
2021-11-12,35.130001068115234,35.810001373291016,35.02000045776367,35.70000076293945,35.70000076293945,2474200
2021-11-15,36.060001373291016,36.75,35.880001068115234,36.68000030517578,36.68000030517578,2294900
2021-11-16,36.84000015258789,36.95000076293945,36.529998779296875,36.619998931884766,36.619998931884766,2110100
2021-11-17,36.439998626708984,36.83000183105469,36.189998626708984,36.439998626708984,36.439998626708984,1665600
2021-11-18,36.439998626708984,36.63999938964844,35.290000915527344,36.04999923706055,36.04999923706055,2011700
2021-11-19,35.970001220703125,36.59000015258789,35.7599983215332,36.290000915527344,36.290000915527344,1618400
2021-11-22,36.33000183105469,36.86000061035156,35.83000183105469,36.540000915527344,36.540000915527344,1938800
2021-11-23,36.720001220703125,37.06999969482422,36.439998626708984,36.869998931884766,36.869998931884766,2487000
2021-11-24,37.0099983215332,37.61000061035156,36.900001525878906,37.2599983215332,37.2599983215332,2837600
2021-11-26,36.27000045776367,36.709999084472656,35.79999923706055,36.25,36.25,1069800
2021-11-29,36.77000045776367,36.939998626708984,36.25,36.630001068115234,36.630001068115234,1576700
2021-11-30,36.25,36.41999816894531,35.66999816894531,36.02000045776367,36.02000045776367,4286400
2021-12-01,36.439998626708984,37.060001373291016,35.599998474121094,35.599998474121094,35.599998474121094,2549300
2021-12-02,35.790000915527344,36.900001525878906,35.689998626708984,36.54999923706055,36.54999923706055,2269300
2021-12-03,36.959999084472656,37.060001373291016,36.16999816894531,36.560001373291016,36.560001373291016,1996500