Volt/voltron/data/REGN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	623.7000122070312	623.7000122070312	596.02001953125	608.9400024414062	608.9400024414062	1206000
3	2020-07-27	620.0	638.4199829101562	613.2899780273438	637.4000244140625	637.4000244140625	850800
4	2020-07-28	636.2000122070312	638.3599853515625	629.0700073242188	631.0	631.0	452000
5	2020-07-29	634.0499877929688	634.469970703125	625.8800048828125	632.1599731445312	632.1599731445312	369900
6	2020-07-30	625.719970703125	641.3800048828125	625.719970703125	631.469970703125	631.469970703125	615700
7	2020-07-31	634.6799926757812	634.7899780273438	620.0599975585938	632.0700073242188	632.0700073242188	663000
8	2020-08-03	634.8400268554688	647.4000244140625	632.72998046875	645.1799926757812	645.1799926757812	487200
9	2020-08-04	654.4600219726562	654.4600219726562	636.0999755859375	648.4299926757812	648.4299926757812	747700
10	2020-08-05	654.9500122070312	660.0	623.9000244140625	624.52001953125	624.52001953125	1132700
11	2020-08-06	628.8800048828125	630.0	613.5999755859375	621.2100219726562	621.2100219726562	663500
12	2020-08-07	621.0	627.4600219726562	614.5499877929688	620.2100219726562	620.2100219726562	432600
13	2020-08-10	623.0	624.3599853515625	596.5800170898438	608.239990234375	608.239990234375	624300
14	2020-08-11	601.1099853515625	608.239990234375	592.4500122070312	598.8599853515625	598.8599853515625	587200
15	2020-08-12	599.9000244140625	617.0	599.9000244140625	612.3499755859375	612.3499755859375	562600
16	2020-08-13	611.489990234375	616.239990234375	607.27001953125	610.8900146484375	610.8900146484375	378100
17	2020-08-14	610.0900268554688	617.3099975585938	610.0900268554688	612.5700073242188	612.5700073242188	302900
18	2020-08-17	614.739990234375	627.989990234375	614.2100219726562	620.72998046875	620.72998046875	403900
19	2020-08-18	623.010009765625	623.010009765625	613.27001953125	618.5900268554688	618.5900268554688	387900
20	2020-08-19	628.97998046875	640.6500244140625	625.0	629.6300048828125	629.6300048828125	720700
21	2020-08-20	610.010009765625	619.75	608.4400024414062	616.8900146484375	616.8900146484375	656600
22	2020-08-21	617.1799926757812	618.0700073242188	603.219970703125	605.489990234375	605.489990234375	662200
23	2020-08-24	612.3800048828125	613.0999755859375	590.7100219726562	594.77001953125	594.77001953125	991900
24	2020-08-25	596.510009765625	615.0	594.739990234375	610.5	610.5	734300
25	2020-08-26	605.5	613.1400146484375	604.489990234375	612.0	612.0	487900
26	2020-08-27	614.6699829101562	619.52001953125	610.22998046875	614.969970703125	614.969970703125	534900
27	2020-08-28	611.0	614.510009765625	598.9000244140625	602.6099853515625	602.6099853515625	584200
28	2020-08-31	602.3300170898438	621.6099853515625	601.3499755859375	619.9299926757812	619.9299926757812	908100
29	2020-09-01	615.6300048828125	620.0	589.2999877929688	592.6799926757812	592.6799926757812	1028000
30	2020-09-02	591.2999877929688	610.989990234375	591.2999877929688	610.1500244140625	610.1500244140625	878000
31	2020-09-03	610.4000244140625	610.4199829101562	575.0999755859375	577.4000244140625	577.4000244140625	841500
32	2020-09-04	575.0	584.0	564.5	580.3599853515625	580.3599853515625	715400
33	2020-09-08	577.780029296875	578.989990234375	560.780029296875	561.8900146484375	561.8900146484375	688300
34	2020-09-09	565.0	575.0800170898438	564.9600219726562	571.1500244140625	571.1500244140625	620400
35	2020-09-10	566.6400146484375	572.7999877929688	548.239990234375	550.0999755859375	550.0999755859375	879300
36	2020-09-11	551.7899780273438	561.3300170898438	540.0	544.75	544.75	814100
37	2020-09-14	554.4099731445312	566.510009765625	550.6500244140625	564.2000122070312	564.2000122070312	762200
38	2020-09-15	569.1699829101562	582.8599853515625	567.5900268554688	579.9000244140625	579.9000244140625	612400
39	2020-09-16	584.1199951171875	586.4400024414062	568.0	569.1500244140625	569.1500244140625	804400
40	2020-09-17	557.1900024414062	569.3699951171875	557.1900024414062	565.0	565.0	686500
41	2020-09-18	567.47998046875	567.8300170898438	544.9600219726562	555.239990234375	555.239990234375	1977100
42	2020-09-21	551.1400146484375	556.4600219726562	542.1599731445312	555.7000122070312	555.7000122070312	682500
43	2020-09-22	552.3599853515625	573.4500122070312	552.3599853515625	571.510009765625	571.510009765625	580500
44	2020-09-23	572.3699951171875	578.1599731445312	562.489990234375	565.1900024414062	565.1900024414062	535600
45	2020-09-24	561.0	564.989990234375	554.7000122070312	557.4600219726562	557.4600219726562	457900
46	2020-09-25	555.4000244140625	575.9199829101562	551.0	574.0599975585938	574.0599975585938	643600
47	2020-09-28	572.8300170898438	574.6199951171875	559.0599975585938	571.9199829101562	571.9199829101562	637000
48	2020-09-29	573.2000122070312	576.0	567.9199829101562	573.6099853515625	573.6099853515625	454100
49	2020-09-30	589.77001953125	589.77001953125	554.0	559.780029296875	559.780029296875	2159300
50	2020-10-01	562.5	568.3800048828125	552.27001953125	568.1400146484375	568.1400146484375	1092600
51	2020-10-02	562.0	576.0	554.0399780273438	564.7999877929688	564.7999877929688	1235100
52	2020-10-05	598.9000244140625	619.969970703125	591.1500244140625	605.0800170898438	605.0800170898438	4843300
53	2020-10-06	605.3200073242188	610.3800048828125	579.02001953125	581.6400146484375	581.6400146484375	1725300
54	2020-10-07	588.489990234375	593.8800048828125	581.6500244140625	591.6900024414062	591.6900024414062	957200
55	2020-10-08	614.6500244140625	615.0	598.0999755859375	599.8800048828125	599.8800048828125	2355600
56	2020-10-09	601.0	604.4400024414062	593.510009765625	602.0700073242188	602.0700073242188	1190100
57	2020-10-12	602.25	605.3900146484375	590.8499755859375	601.5499877929688	601.5499877929688	1003200
58	2020-10-13	601.5999755859375	616.3099975585938	600.1799926757812	607.97998046875	607.97998046875	1243900
59	2020-10-14	609.1799926757812	610.9199829101562	596.75	600.8200073242188	600.8200073242188	951400
60	2020-10-15	598.02001953125	605.1199951171875	580.739990234375	585.1799926757812	585.1799926757812	1048300
61	2020-10-16	590.0	605.4299926757812	585.6699829101562	599.739990234375	599.739990234375	1168800
62	2020-10-19	600.0	601.0900268554688	579.0	583.1400146484375	583.1400146484375	778400
63	2020-10-20	582.0	586.489990234375	573.1400146484375	576.6300048828125	576.6300048828125	637500
64	2020-10-21	577.530029296875	581.6799926757812	567.02001953125	572.4000244140625	572.4000244140625	493800
65	2020-10-22	566.0399780273438	577.0499877929688	566.0399780273438	575.72998046875	575.72998046875	467200
66	2020-10-23	580.2899780273438	582.719970703125	575.1199951171875	579.8099975585938	579.8099975585938	565900
67	2020-10-26	574.6599731445312	587.6199951171875	574.6599731445312	585.739990234375	585.739990234375	533500
68	2020-10-27	584.97998046875	590.969970703125	579.0399780273438	582.52001953125	582.52001953125	526200
69	2020-10-28	576.6900024414062	578.97998046875	563.8699951171875	567.0399780273438	567.0399780273438	592900
70	2020-10-29	576.0	576.0	555.5399780273438	555.7899780273438	555.7899780273438	905000
71	2020-10-30	545.1199951171875	556.5800170898438	533.22998046875	543.5599975585938	543.5599975585938	1164700
72	2020-11-02	545.0599975585938	557.4099731445312	539.1699829101562	548.5800170898438	548.5800170898438	835900
73	2020-11-03	551.8900146484375	561.239990234375	550.0	557.1900024414062	557.1900024414062	490400
74	2020-11-04	578.0900268554688	593.9600219726562	575.9500122070312	587.1400146484375	587.1400146484375	1195600
75	2020-11-05	595.0	596.7999877929688	578.9500122070312	588.8099975585938	588.8099975585938	944300
76	2020-11-06	589.0399780273438	589.0399780273438	572.719970703125	578.030029296875	578.030029296875	748400
77	2020-11-09	551.6099853515625	573.1599731445312	540.3099975585938	567.5499877929688	567.5499877929688	1321100
78	2020-11-10	560.0	565.989990234375	546.9299926757812	559.219970703125	559.219970703125	839200
79	2020-11-11	564.8499755859375	573.6599731445312	560.0	567.72998046875	567.72998046875	671000
80	2020-11-12	568.9199829101562	571.0	554.8400268554688	556.780029296875	556.780029296875	548500
81	2020-11-13	560.219970703125	567.7000122070312	556.7999877929688	566.4299926757812	566.4299926757812	565800
82	2020-11-16	557.4500122070312	566.7899780273438	556.0	559.2899780273438	559.2899780273438	542100
83	2020-11-17	556.3800048828125	556.5999755859375	536.0499877929688	538.1500244140625	538.1500244140625	1051700
84	2020-11-18	543.0	543.0	518.1900024414062	519.0399780273438	519.0399780273438	1240800
85	2020-11-19	519.1900024414062	525.6900024414062	514.4199829101562	514.7100219726562	514.7100219726562	947600
86	2020-11-20	513.9600219726562	521.27001953125	509.3399963378906	518.739990234375	518.739990234375	1045300
87	2020-11-23	538.8599853515625	538.8599853515625	516.7999877929688	523.6099853515625	523.6099853515625	1764400
88	2020-11-24	521.6099853515625	528.4400024414062	505.79998779296875	506.1000061035156	506.1000061035156	1270300
89	2020-11-25	507.17999267578125	515.469970703125	507.17999267578125	508.30999755859375	508.30999755859375	711800
90	2020-11-27	513.4199829101562	518.9199829101562	509.20001220703125	514.0499877929688	514.0499877929688	498200
91	2020-11-30	520.0	520.780029296875	507.6000061035156	516.030029296875	516.030029296875	1707500
92	2020-12-01	516.0	525.280029296875	513.6900024414062	514.0700073242188	514.0700073242188	937400
93	2020-12-02	515.9400024414062	515.9400024414062	503.80999755859375	505.1300048828125	505.1300048828125	782700
94	2020-12-03	505.20001220703125	509.5400085449219	497.1199951171875	498.8399963378906	498.8399963378906	966000
95	2020-12-04	497.010009765625	501.8500061035156	490.05999755859375	492.45001220703125	492.45001220703125	961200
96	2020-12-07	497.489990234375	499.70001220703125	492.7900085449219	495.4100036621094	495.4100036621094	881900
97	2020-12-08	497.1000061035156	497.8800048828125	486.29998779296875	497.1400146484375	497.1400146484375	1007900
98	2020-12-09	500.0	500.0	484.0	488.6400146484375	488.6400146484375	934300
99	2020-12-10	485.2900085449219	487.1199951171875	477.8699951171875	478.9800109863281	478.9800109863281	1184100
100	2020-12-11	478.2200012207031	483.5400085449219	471.5799865722656	479.7699890136719	479.7699890136719	1013500
101	2020-12-14	484.1199951171875	502.6000061035156	483.54998779296875	500.3800048828125	500.3800048828125	1245800
102	2020-12-15	500.69000244140625	500.989990234375	486.82000732421875	491.7900085449219	491.7900085449219	1086300
103	2020-12-16	491.79998779296875	494.4599914550781	485.1499938964844	486.57000732421875	486.57000732421875	862500
104	2020-12-17	486.8999938964844	496.75	486.5	496.2099914550781	496.2099914550781	856300
105	2020-12-18	500.0	506.989990234375	496.80999755859375	498.8900146484375	498.8900146484375	1820900
106	2020-12-21	494.0	497.2900085449219	485.05999755859375	496.739990234375	496.739990234375	1009300
107	2020-12-22	496.0	496.4800109863281	488.5	490.05999755859375	490.05999755859375	849600
108	2020-12-23	491.20001220703125	493.6300048828125	488.5199890136719	492.19000244140625	492.19000244140625	545700
109	2020-12-24	492.44000244140625	495.2300109863281	486.0299987792969	488.92999267578125	488.92999267578125	289100
110	2020-12-28	488.7200012207031	492.69000244140625	482.2099914550781	482.9599914550781	482.9599914550781	713400
111	2020-12-29	485.0	490.45001220703125	482.4200134277344	484.2200012207031	484.2200012207031	558200
112	2020-12-30	487.3900146484375	488.8299865722656	477.67999267578125	478.29998779296875	478.29998779296875	633200
113	2020-12-31	477.80999755859375	483.57000732421875	470.7799987792969	483.1099853515625	483.1099853515625	897900
114	2021-01-04	486.8500061035156	491.7799987792969	473.5799865722656	482.8599853515625	482.8599853515625	911100
115	2021-01-05	480.3900146484375	486.25	475.4100036621094	483.45001220703125	483.45001220703125	797700
116	2021-01-06	477.1499938964844	483.0	467.0	470.0899963378906	470.0899963378906	1434700
117	2021-01-07	471.239990234375	481.8399963378906	467.17999267578125	481.20001220703125	481.20001220703125	1126600
118	2021-01-08	487.92999267578125	500.70001220703125	487.92999267578125	498.7300109863281	498.7300109863281	1018800
119	2021-01-11	501.0	505.1400146484375	489.3500061035156	502.9200134277344	502.9200134277344	1115300
120	2021-01-12	504.4100036621094	518.5	502.0	505.75	505.75	1264100
121	2021-01-13	517.0	522.0	509.1400146484375	511.8999938964844	511.8999938964844	1333800
122	2021-01-14	513.0999755859375	524.8800048828125	511.3299865722656	517.9099731445312	517.9099731445312	848600
123	2021-01-15	518.0999755859375	522.989990234375	511.1099853515625	517.9299926757812	517.9299926757812	796900
124	2021-01-19	523.030029296875	536.6199951171875	522.0599975585938	533.8900146484375	533.8900146484375	995400
125	2021-01-20	536.780029296875	543.989990234375	529.3099975585938	542.27001953125	542.27001953125	862700
126	2021-01-21	540.5800170898438	543.280029296875	527.9099731445312	535.47998046875	535.47998046875	940100
127	2021-01-22	534.0999755859375	546.719970703125	534.0999755859375	537.780029296875	537.780029296875	620600
128	2021-01-25	554.3200073242188	555.0	538.77001953125	548.2000122070312	548.2000122070312	828400
129	2021-01-26	558.9099731445312	558.9099731445312	542.1400146484375	544.0999755859375	544.0999755859375	901700
130	2021-01-27	540.5800170898438	541.969970703125	512.9400024414062	515.5599975585938	515.5599975585938	1433500
131	2021-01-28	521.27001953125	529.510009765625	505.1099853515625	506.2699890136719	506.2699890136719	1050700
132	2021-01-29	505.9700012207031	514.4199829101562	496.1000061035156	503.8399963378906	503.8399963378906	1389800
133	2021-02-01	512.8200073242188	512.8200073242188	503.1000061035156	508.0799865722656	508.0799865722656	790600
134	2021-02-02	511.010009765625	513.280029296875	498.0199890136719	499.9800109863281	499.9800109863281	884500
135	2021-02-03	505.0899963378906	507.2799987792969	490.8399963378906	491.17999267578125	491.17999267578125	1076700
136	2021-02-04	494.07000732421875	498.9599914550781	490.0199890136719	498.8399963378906	498.8399963378906	1394600
137	2021-02-05	513.8400268554688	514.969970703125	495.2200012207031	498.9800109863281	498.9800109863281	1662800
138	2021-02-08	503.1400146484375	506.6300048828125	492.4599914550781	494.8999938964844	494.8999938964844	1320400
139	2021-02-09	496.5299987792969	497.989990234375	487.54998779296875	490.67999267578125	490.67999267578125	1056000
140	2021-02-10	493.42999267578125	497.8599853515625	488.1199951171875	491.2200012207031	491.2200012207031	959200
141	2021-02-11	491.2300109863281	496.6000061035156	486.0400085449219	490.5400085449219	490.5400085449219	1057400
142	2021-02-12	494.25	494.4800109863281	482.8500061035156	485.6199951171875	485.6199951171875	1295600
143	2021-02-16	488.010009765625	492.0	478.44000244140625	480.7099914550781	480.7099914550781	1363500
144	2021-02-17	477.0	484.3800048828125	476.55999755859375	481.67999267578125	481.67999267578125	1010700
145	2021-02-18	479.8999938964844	481.760009765625	475.8399963378906	477.0299987792969	477.0299987792969	1124300
146	2021-02-19	478.25	483.67999267578125	470.2699890136719	470.3699951171875	470.3699951171875	1129900
147	2021-02-22	468.2699890136719	468.2699890136719	459.8999938964844	460.5799865722656	460.5799865722656	1345600
148	2021-02-23	458.05999755859375	468.9599914550781	448.0	468.0299987792969	468.0299987792969	1705600
149	2021-02-24	466.1099853515625	469.4700012207031	457.1700134277344	458.6000061035156	458.6000061035156	1103400
150	2021-02-25	460.30999755859375	465.0	448.3299865722656	453.19000244140625	453.19000244140625	1126100
151	2021-02-26	455.8399963378906	457.1700134277344	445.57000732421875	450.57000732421875	450.57000732421875	1193500
152	2021-03-01	454.489990234375	463.8500061035156	453.8299865722656	463.04998779296875	463.04998779296875	856500
153	2021-03-02	463.1300048828125	466.0	454.3500061035156	454.8599853515625	454.8599853515625	759200
154	2021-03-03	456.1400146484375	458.6499938964844	446.3800048828125	446.7300109863281	446.7300109863281	898000
155	2021-03-04	445.3699951171875	451.8500061035156	441.0	449.3800048828125	449.3800048828125	1093800
156	2021-03-05	451.5799865722656	463.8299865722656	449.29998779296875	461.57000732421875	461.57000732421875	1223200
157	2021-03-08	456.489990234375	473.5	456.489990234375	463.19000244140625	463.19000244140625	1014300
158	2021-03-09	469.79998779296875	478.1300048828125	469.32000732421875	470.6300048828125	470.6300048828125	868400
159	2021-03-10	473.8900146484375	474.9800109863281	465.2099914550781	467.95001220703125	467.95001220703125	724700
160	2021-03-11	469.0	474.8900146484375	466.7300109863281	469.9599914550781	469.9599914550781	744900
161	2021-03-12	467.0	471.82000732421875	463.6499938964844	471.4599914550781	471.4599914550781	552700
162	2021-03-15	473.010009765625	484.70001220703125	472.260009765625	483.94000244140625	483.94000244140625	728500
163	2021-03-16	485.0	490.2200012207031	479.6099853515625	482.1700134277344	482.1700134277344	698400
164	2021-03-17	495.0	497.7099914550781	483.1499938964844	496.010009765625	496.010009765625	1101000
165	2021-03-18	485.0799865722656	491.8800048828125	474.30999755859375	474.67999267578125	474.67999267578125	921100
166	2021-03-19	478.30999755859375	482.5899963378906	472.4800109863281	473.70001220703125	473.70001220703125	1078200
167	2021-03-22	471.8900146484375	484.6099853515625	471.2300109863281	483.2200012207031	483.2200012207031	911700
168	2021-03-23	486.1600036621094	488.7200012207031	466.7099914550781	469.760009765625	469.760009765625	1086400
169	2021-03-24	471.510009765625	472.0799865722656	458.25	460.32000732421875	460.32000732421875	1053800
170	2021-03-25	458.30999755859375	465.8399963378906	451.6000061035156	463.4800109863281	463.4800109863281	1413500
171	2021-03-26	461.1300048828125	477.32000732421875	458.44000244140625	476.9100036621094	476.9100036621094	1645500
172	2021-03-29	472.3399963378906	488.8999938964844	471.9100036621094	481.5199890136719	481.5199890136719	771200
173	2021-03-30	479.8399963378906	480.8399963378906	469.3599853515625	470.6700134277344	470.6700134277344	610400
174	2021-03-31	472.6400146484375	475.70001220703125	470.6700134277344	473.1400146484375	473.1400146484375	767700
175	2021-04-01	472.0	478.1499938964844	469.3699951171875	474.92999267578125	474.92999267578125	763100
176	2021-04-05	477.0899963378906	485.2799987792969	474.2200012207031	484.55999755859375	484.55999755859375	949000
177	2021-04-06	485.5	485.82000732421875	476.7200012207031	478.67999267578125	478.67999267578125	900900
178	2021-04-07	479.0	486.95001220703125	477.6199951171875	481.7900085449219	481.7900085449219	722200
179	2021-04-08	485.7699890136719	488.989990234375	474.8399963378906	476.3599853515625	476.3599853515625	1245200
180	2021-04-09	476.2200012207031	480.260009765625	471.5	475.1700134277344	475.1700134277344	679500
181	2021-04-12	481.7799987792969	481.7799987792969	469.79998779296875	472.79998779296875	472.79998779296875	835500
182	2021-04-13	476.5299987792969	483.3999938964844	474.6000061035156	477.0400085449219	477.0400085449219	754900
183	2021-04-14	478.0	486.7300109863281	477.9200134277344	481.1600036621094	481.1600036621094	595600
184	2021-04-15	487.44000244140625	499.2799987792969	485.80999755859375	494.6400146484375	494.6400146484375	950500
185	2021-04-16	496.6499938964844	506.8699951171875	495.8599853515625	502.6000061035156	502.6000061035156	1169400
186	2021-04-19	503.010009765625	505.9700012207031	498.4700012207031	499.69000244140625	499.69000244140625	707800
187	2021-04-20	499.54998779296875	506.7300109863281	497.3999938964844	504.4200134277344	504.4200134277344	858800
188	2021-04-21	507.489990234375	510.32000732421875	503.2200012207031	506.4800109863281	506.4800109863281	621300
189	2021-04-22	505.3999938964844	505.3999938964844	489.2799987792969	490.42999267578125	490.42999267578125	1000500
190	2021-04-23	488.6300048828125	491.489990234375	484.0299987792969	488.6400146484375	488.6400146484375	819800
191	2021-04-26	489.8399963378906	502.0	485.0	501.1700134277344	501.1700134277344	830300
192	2021-04-27	502.6000061035156	502.6000061035156	491.260009765625	491.80999755859375	491.80999755859375	474500
193	2021-04-28	494.9100036621094	495.44000244140625	487.5	487.7699890136719	487.7699890136719	654000
194	2021-04-29	489.69000244140625	490.0	482.2799987792969	485.0	485.0	574300
195	2021-04-30	482.7699890136719	491.5799865722656	480.510009765625	481.29998779296875	481.29998779296875	796700
196	2021-05-03	483.5	491.6700134277344	482.8299865722656	488.6199951171875	488.6199951171875	645900
197	2021-05-04	485.94000244140625	488.2799987792969	480.8500061035156	485.17999267578125	485.17999267578125	764500
198	2021-05-05	486.4100036621094	488.75	481.0899963378906	482.4200134277344	482.4200134277344	842400
199	2021-05-06	483.1099853515625	502.9800109863281	478.3999938964844	498.67999267578125	498.67999267578125	1545300
200	2021-05-07	497.5899963378906	503.0	492.80999755859375	496.75	496.75	703200
201	2021-05-10	497.5199890136719	513.47998046875	495.0	502.3399963378906	502.3399963378906	1044800
202	2021-05-11	496.82000732421875	508.9800109863281	494.0199890136719	501.19000244140625	501.19000244140625	790700
203	2021-05-12	497.0	513.6699829101562	497.0	507.1400146484375	507.1400146484375	967700
204	2021-05-13	508.8599853515625	519.0700073242188	505.57000732421875	517.1699829101562	517.1699829101562	991400
205	2021-05-14	520.0	521.1300048828125	512.25	516.6199951171875	516.6199951171875	785600
206	2021-05-17	516.4500122070312	525.9600219726562	515.4400024414062	523.72998046875	523.72998046875	712200
207	2021-05-18	523.0	523.0	513.6799926757812	516.219970703125	516.219970703125	683300
208	2021-05-19	517.9000244140625	517.9000244140625	502.5	510.2699890136719	510.2699890136719	587400
209	2021-05-20	509.0	518.8699951171875	507.6300048828125	513.2100219726562	513.2100219726562	574900
210	2021-05-21	514.1300048828125	516.5	506.42999267578125	506.7200012207031	506.7200012207031	610400
211	2021-05-24	509.739990234375	509.739990234375	500.0799865722656	500.4700012207031	500.4700012207031	521900
212	2021-05-25	500.8399963378906	502.7200012207031	493.19000244140625	498.0299987792969	498.0299987792969	767500
213	2021-05-26	498.75	500.30999755859375	493.0	497.1600036621094	497.1600036621094	640700
214	2021-05-27	496.0	500.0400085449219	492.1300048828125	495.3399963378906	495.3399963378906	1058800
215	2021-05-28	497.6099853515625	505.2099914550781	497.2200012207031	502.42999267578125	502.42999267578125	542100
216	2021-06-01	505.760009765625	508.7900085449219	497.92999267578125	503.2300109863281	503.2300109863281	617100
217	2021-06-02	503.1700134277344	510.30999755859375	501.20001220703125	505.3599853515625	505.3599853515625	679400
218	2021-06-03	501.07000732421875	506.8900146484375	499.7799987792969	505.6600036621094	505.6600036621094	445000
219	2021-06-04	507.5899963378906	518.3699951171875	505.79998779296875	511.8900146484375	511.8900146484375	785200
220	2021-06-07	511.6499938964844	525.3900146484375	509.5	514.989990234375	514.989990234375	868700
221	2021-06-08	517.2000122070312	518.6199951171875	501.69000244140625	506.4200134277344	506.4200134277344	963600
222	2021-06-09	507.8399963378906	522.7899780273438	505.6199951171875	521.8499755859375	521.8499755859375	783300
223	2021-06-10	521.260009765625	533.260009765625	516.0399780273438	532.0399780273438	532.0399780273438	934900
224	2021-06-11	529.280029296875	530.260009765625	519.97998046875	525.5499877929688	525.5499877929688	622900
225	2021-06-14	525.0	529.2899780273438	521.9600219726562	528.75	528.75	497800
226	2021-06-15	528.0	530.719970703125	523.6599731445312	527.489990234375	527.489990234375	547500
227	2021-06-16	531.1699829101562	542.4199829101562	522.239990234375	523.5800170898438	523.5800170898438	914400
228	2021-06-17	524.0	538.5	516.75	536.010009765625	536.010009765625	846200
229	2021-06-18	534.6599731445312	540.030029296875	532.1300048828125	537.9199829101562	537.9199829101562	914800
230	2021-06-21	539.989990234375	543.739990234375	532.72998046875	534.27001953125	534.27001953125	678800
231	2021-06-22	533.0399780273438	535.1099853515625	526.9099731445312	534.02001953125	534.02001953125	655600
232	2021-06-23	532.8499755859375	534.7000122070312	523.2899780273438	529.7999877929688	529.7999877929688	636300
233	2021-06-24	533.0900268554688	545.3699951171875	531.3300170898438	544.4500122070312	544.4500122070312	790000
234	2021-06-25	543.5900268554688	552.5	540.75	550.5499877929688	550.5499877929688	1912800
235	2021-06-28	565.5399780273438	569.989990234375	542.5499877929688	542.7000122070312	542.7000122070312	1509400
236	2021-06-29	542.280029296875	548.02001953125	536.0800170898438	545.97998046875	545.97998046875	721500
237	2021-06-30	545.2000122070312	561.77001953125	544.52001953125	558.5399780273438	558.5399780273438	861800
238	2021-07-01	556.5999755859375	576.9199829101562	554.9500122070312	574.6199951171875	574.6199951171875	1277400
239	2021-07-02	576.0	592.8400268554688	571.5499877929688	583.6400146484375	583.6400146484375	1073700
240	2021-07-06	579.4099731445312	584.2899780273438	572.9299926757812	582.25	582.25	643900
241	2021-07-07	584.27001953125	590.9500122070312	580.760009765625	585.9000244140625	585.9000244140625	708700
242	2021-07-08	578.4400024414062	580.0	568.1500244140625	574.9199829101562	574.9199829101562	766600
243	2021-07-09	573.0	580.8499755859375	571.010009765625	580.4000244140625	580.4000244140625	550100
244	2021-07-12	579.9199829101562	586.3400268554688	571.0399780273438	574.030029296875	574.030029296875	655300
245	2021-07-13	574.5800170898438	582.1900024414062	570.6199951171875	577.010009765625	577.010009765625	448800
246	2021-07-14	578.5499877929688	582.8599853515625	575.5	581.0599975585938	581.0599975585938	380300
247	2021-07-15	579.9000244140625	593.2899780273438	575.0399780273438	589.3200073242188	589.3200073242188	776200
248	2021-07-16	587.8200073242188	590.0	580.0	583.239990234375	583.239990234375	515600
249	2021-07-19	581.260009765625	588.0	578.0	585.22998046875	585.22998046875	552100
250	2021-07-20	588.2999877929688	593.6900024414062	580.6599731445312	587.239990234375	587.239990234375	644800
251	2021-07-21	586.760009765625	586.760009765625	573.760009765625	583.719970703125	583.719970703125	480800
252	2021-07-22	581.6300048828125	590.6799926757812	580.02001953125	586.8800048828125	586.8800048828125	406900
253	2021-07-23	588.8300170898438	595.47998046875	583.760009765625	586.3499755859375	586.3499755859375	628200
254	2021-07-26	586.0	586.0	577.3699951171875	577.780029296875	577.780029296875	488400
255	2021-07-27	568.510009765625	581.2999877929688	565.0	581.010009765625	581.010009765625	474700
256	2021-07-28	582.0399780273438	587.9199829101562	579.0	586.4099731445312	586.4099731445312	404000
257	2021-07-29	588.6199951171875	591.6599731445312	582.0999755859375	583.1300048828125	583.1300048828125	361400
258	2021-07-30	581.4199829101562	583.280029296875	572.9099731445312	574.6099853515625	574.6099853515625	775600
259	2021-08-02	577.1199951171875	580.8699951171875	570.3800048828125	577.1300048828125	577.1300048828125	362200
260	2021-08-03	576.8499755859375	587.5599975585938	570.7000122070312	586.510009765625	586.510009765625	512800
261	2021-08-04	584.9199829101562	598.6599731445312	579.3200073242188	580.9500122070312	580.9500122070312	1042300
262	2021-08-05	588.6199951171875	603.1400146484375	570.8499755859375	602.469970703125	602.469970703125	1628400
263	2021-08-06	603.0900268554688	615.0	600.02001953125	610.8599853515625	610.8599853515625	1134500
264	2021-08-09	610.8499755859375	624.77001953125	610.5900268554688	613.9400024414062	613.9400024414062	962300
265	2021-08-10	615.72998046875	619.780029296875	604.5499877929688	614.97998046875	614.97998046875	651200
266	2021-08-11	616.0700073242188	621.3699951171875	603.4099731445312	608.4500122070312	608.4500122070312	630400
267	2021-08-12	607.0	611.52001953125	598.030029296875	608.0	608.0	577600
268	2021-08-13	614.0	625.0	612.6199951171875	624.7899780273438	624.7899780273438	821200
269	2021-08-16	625.6599731445312	630.0	615.0599975585938	628.5999755859375	628.5999755859375	869900
270	2021-08-17	626.1400146484375	650.0	624.010009765625	647.4400024414062	647.4400024414062	1183900
271	2021-08-18	650.0	658.969970703125	633.0	635.5700073242188	635.5700073242188	1642600
272	2021-08-19	628.9299926757812	662.8699951171875	628.9299926757812	655.6300048828125	655.6300048828125	1284600
273	2021-08-20	659.0	674.0700073242188	655.6300048828125	663.27001953125	663.27001953125	1302300
274	2021-08-23	665.2100219726562	671.489990234375	642.6799926757812	667.2899780273438	667.2899780273438	992900
275	2021-08-24	665.9199829101562	670.0	656.72998046875	669.9500122070312	669.9500122070312	731500
276	2021-08-25	672.8499755859375	674.0	660.7899780273438	669.1799926757812	669.1799926757812	643500
277	2021-08-26	670.0599975585938	674.4500122070312	663.2899780273438	665.77001953125	665.77001953125	473300
278	2021-08-27	668.9500122070312	673.0999755859375	660.75	663.2899780273438	663.2899780273438	424000
279	2021-08-30	664.0	678.6900024414062	660.4400024414062	677.0800170898438	677.0800170898438	865300
280	2021-08-31	677.510009765625	681.72998046875	668.3300170898438	673.4000244140625	673.4000244140625	829500
281	2021-09-01	674.719970703125	686.280029296875	671.6300048828125	680.9600219726562	680.9600219726562	822100
282	2021-09-02	683.5	684.9000244140625	674.5700073242188	675.75	675.75	689300
283	2021-09-03	675.6199951171875	686.6199951171875	672.0	679.5700073242188	679.5700073242188	564600
284	2021-09-07	679.4199829101562	679.5800170898438	658.02001953125	668.8099975585938	668.8099975585938	717500
285	2021-09-08	667.7999877929688	676.9400024414062	666.5700073242188	669.1900024414062	669.1900024414062	463100
286	2021-09-09	670.280029296875	672.8800048828125	644.6500244140625	646.1099853515625	646.1099853515625	1047700
287	2021-09-10	650.0	659.760009765625	646.1099853515625	650.489990234375	650.489990234375	747100
288	2021-09-13	651.0999755859375	653.3300170898438	636.0	639.52001953125	639.52001953125	798000
289	2021-09-14	639.9099731445312	650.4199829101562	639.9099731445312	645.1500244140625	645.1500244140625	602100
290	2021-09-15	658.6500244140625	664.989990234375	649.010009765625	652.0	652.0	883100
291	2021-09-16	649.7100219726562	656.6699829101562	643.3800048828125	653.1799926757812	653.1799926757812	539900
292	2021-09-17	649.1699829101562	653.0	643.2899780273438	651.8800048828125	651.8800048828125	761900
293	2021-09-20	643.8400268554688	652.0	636.1699829101562	640.8900146484375	640.8900146484375	666400
294	2021-09-21	645.1099853515625	656.8599853515625	642.8099975585938	646.9500122070312	646.9500122070312	440600
295	2021-09-22	646.9500122070312	651.010009765625	640.02001953125	647.0599975585938	647.0599975585938	561800
296	2021-09-23	647.0	655.0	644.2999877929688	646.510009765625	646.510009765625	537400
297	2021-09-24	644.3099975585938	644.3099975585938	632.4500122070312	638.9000244140625	638.9000244140625	654500
298	2021-09-27	636.7100219726562	636.7100219726562	616.260009765625	619.0700073242188	619.0700073242188	783700
299	2021-09-28	607.219970703125	617.7100219726562	603.7899780273438	605.0	605.0	1240400
300	2021-09-29	607.1400146484375	612.739990234375	604.97998046875	606.7000122070312	606.7000122070312	615100
301	2021-09-30	607.760009765625	613.5800170898438	604.6199951171875	605.1799926757812	605.1799926757812	549000
302	2021-10-01	576.75	578.0	556.0499877929688	570.7899780273438	570.7899780273438	1457800
303	2021-10-04	565.3699951171875	568.1300048828125	553.0999755859375	555.4199829101562	555.4199829101562	992900
304	2021-10-05	555.9099731445312	564.72998046875	549.27001953125	550.9000244140625	550.9000244140625	930100
305	2021-10-06	548.0	553.9299926757812	543.4099731445312	546.5700073242188	546.5700073242188	890100
306	2021-10-07	548.1400146484375	559.75	547.3200073242188	552.02001953125	552.02001953125	774300
307	2021-10-08	551.8800048828125	555.52001953125	543.25	550.02001953125	550.02001953125	532300
308	2021-10-11	549.6500244140625	557.8699951171875	545.5999755859375	546.260009765625	546.260009765625	538600
309	2021-10-12	546.0900268554688	549.3499755859375	541.5800170898438	544.4400024414062	544.4400024414062	521600
310	2021-10-13	548.3300170898438	556.1799926757812	546.969970703125	547.1199951171875	547.1199951171875	664200
311	2021-10-14	553.0	565.1099853515625	552.0700073242188	555.6199951171875	555.6199951171875	1055800
312	2021-10-15	558.9299926757812	558.9299926757812	552.1599731445312	553.239990234375	553.239990234375	838800
313	2021-10-18	550.219970703125	552.489990234375	539.1799926757812	543.47998046875	543.47998046875	1216200
314	2021-10-19	548.02001953125	555.6699829101562	545.0	552.1099853515625	552.1099853515625	985700
315	2021-10-20	554.239990234375	562.719970703125	553.0	562.7100219726562	562.7100219726562	878000
316	2021-10-21	564.47998046875	570.9099731445312	562.52001953125	569.3699951171875	569.3699951171875	624200
317	2021-10-22	570.030029296875	573.010009765625	565.3900146484375	572.3599853515625	572.3599853515625	493000
318	2021-10-25	573.6599731445312	578.72998046875	569.530029296875	576.2000122070312	576.2000122070312	627300
319	2021-10-26	579.1400146484375	594.219970703125	575.6099853515625	592.1500244140625	592.1500244140625	845300
320	2021-10-27	593.280029296875	594.0900268554688	587.7000122070312	589.5999755859375	589.5999755859375	658100
321	2021-10-28	590.1799926757812	625.719970703125	589.1300048828125	625.1900024414062	625.1900024414062	1111400
322	2021-10-29	619.1300048828125	641.260009765625	618.1099853515625	639.9400024414062	639.9400024414062	860400
323	2021-11-01	640.0	648.0700073242188	635.75	639.1500244140625	639.1500244140625	913700
324	2021-11-02	638.5800170898438	649.97998046875	633.5599975585938	638.77001953125	638.77001953125	838400
325	2021-11-03	637.2100219726562	652.3800048828125	632.0999755859375	652.0999755859375	652.0999755859375	718800
326	2021-11-04	657.2100219726562	659.7899780273438	630.9000244140625	647.6300048828125	647.6300048828125	1507000
327	2021-11-05	600.0	622.8599853515625	594.5499877929688	611.5399780273438	611.5399780273438	1768400
328	2021-11-08	618.5999755859375	623.4199829101562	608.760009765625	622.780029296875	622.780029296875	639900
329	2021-11-09	623.0800170898438	627.5700073242188	614.0	616.3099975585938	616.3099975585938	601000
330	2021-11-10	616.8200073242188	635.72998046875	616.8200073242188	622.2000122070312	622.2000122070312	727900
331	2021-11-11	622.0	628.4600219726562	617.6500244140625	626.6400146484375	626.6400146484375	478400
332	2021-11-12	632.4400024414062	634.4600219726562	623.3099975585938	631.2000122070312	631.2000122070312	513600
333	2021-11-15	635.010009765625	649.719970703125	633.280029296875	647.72998046875	647.72998046875	777500
334	2021-11-16	647.3400268554688	661.8400268554688	642.0999755859375	642.75	642.75	632700
335	2021-11-17	645.0800170898438	645.530029296875	635.75	641.8300170898438	641.8300170898438	440000
336	2021-11-18	642.2100219726562	653.27001953125	638.5999755859375	648.510009765625	648.510009765625	564400
337	2021-11-19	652.4299926757812	657.5599975585938	646.3699951171875	652.6799926757812	652.6799926757812	605700
338	2021-11-22	648.5800170898438	660.280029296875	640.8800048828125	643.6400146484375	643.6400146484375	632600
339	2021-11-23	641.9000244140625	650.9600219726562	639.47998046875	649.3200073242188	649.3200073242188	624300
340	2021-11-24	651.3800048828125	656.0	645.5499877929688	648.1799926757812	648.1799926757812	545100
341	2021-11-26	660.0	660.9500122070312	639.780029296875	643.3499755859375	643.3499755859375	575600
342	2021-11-29	645.3200073242188	660.5	642.4099731445312	654.4000244140625	654.4000244140625	700400
343	2021-11-30	646.4099731445312	656.5999755859375	635.1199951171875	636.530029296875	636.530029296875	1277200
344	2021-12-01	639.1300048828125	644.4099731445312	630.1300048828125	630.5900268554688	630.5900268554688	731800
345	2021-12-02	633.030029296875	640.030029296875	622.489990234375	634.0	634.0	563800
346	2021-12-03	637.77001953125	641.7899780273438	623.1199951171875	635.1599731445312	635.1599731445312	649700