Volt/voltron/data/VNO.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,35.599998474121094,36.09000015258789,34.7400016784668,35.0099983215332,32.2826042175293,1387900
2020-07-27,34.720001220703125,34.779998779296875,33.880001068115234,34.7599983215332,32.05208206176758,2339100
2020-07-28,34.72999954223633,36.63999938964844,34.58000183105469,36.209999084472656,33.38911819458008,1984100
2020-07-29,36.540000915527344,36.65999984741211,34.709999084472656,36.22999954223633,33.407562255859375,1548500
2020-07-30,35.599998474121094,35.709999084472656,34.380001068115234,35.2400016784668,32.494693756103516,1700800
2020-07-31,35.06999969482422,35.06999969482422,33.849998474121094,34.52000045776367,31.830774307250977,3944700
2020-08-03,34.369998931884766,34.38999938964844,32.84000015258789,34.02000045776367,31.369731903076172,2413700
2020-08-04,34.599998474121094,37.04999923706055,34.43000030517578,36.029998779296875,33.22314453125,3235100
2020-08-05,36.06999969482422,36.470001220703125,34.880001068115234,35.209999084472656,32.46702575683594,1779900
2020-08-06,34.88999938964844,35.9900016784668,34.7599983215332,35.75,32.96495819091797,1877800
2020-08-07,34.900001525878906,35.56999969482422,34.54999923706055,35.54999923706055,33.273826599121094,2108200
2020-08-10,35.790000915527344,37.810001373291016,35.790000915527344,37.18000030517578,34.79946517944336,2065600
2020-08-11,37.779998779296875,38.400001525878906,36.84000015258789,37.060001373291016,34.68714904785156,1500000
2020-08-12,37.40999984741211,37.529998779296875,36.11000061035156,36.810001373291016,34.45315170288086,1007900
2020-08-13,36.47999954223633,36.810001373291016,35.34000015258789,35.380001068115234,33.114715576171875,1859900
2020-08-14,35.25,36.209999084472656,35.189998626708984,35.58000183105469,33.30190658569336,1641200
2020-08-17,35.61000061035156,35.61000061035156,34.58000183105469,35.18000030517578,32.927513122558594,1772600
2020-08-18,35.08000183105469,35.2400016784668,34.2599983215332,34.68000030517578,32.45953369140625,1484700
2020-08-19,34.72999954223633,35.06999969482422,34.18000030517578,34.209999084472656,32.019622802734375,1772200
2020-08-20,34.060001373291016,35.16999816894531,33.849998474121094,34.720001220703125,32.49696731567383,1618100
2020-08-21,34.779998779296875,35.47999954223633,34.63999938964844,35.459999084472656,33.18959045410156,2104600
2020-08-24,35.29999923706055,37.04999923706055,34.900001525878906,36.970001220703125,34.60291290283203,1466400
2020-08-25,36.970001220703125,37.52000045776367,36.56999969482422,37.119998931884766,34.74330520629883,1507600
2020-08-26,37.04999923706055,37.04999923706055,35.36000061035156,35.7599983215332,33.47037887573242,1222000
2020-08-27,36.029998779296875,37.15999984741211,35.90999984741211,36.880001068115234,34.518672943115234,1348900
2020-08-28,37.0,37.5099983215332,36.40999984741211,37.15999984741211,34.78074264526367,1553100
2020-08-31,37.22999954223633,37.22999954223633,35.689998626708984,35.83000183105469,33.5359001159668,1628800
2020-09-01,35.709999084472656,35.7400016784668,34.95000076293945,35.06999969482422,32.82455825805664,2302800
2020-09-02,35.0,36.0099983215332,34.900001525878906,35.72999954223633,33.44230270385742,2610900
2020-09-03,35.90999984741211,37.540000915527344,35.61000061035156,36.25,33.92900848388672,2911800
2020-09-04,36.27000045776367,37.380001068115234,35.869998931884766,36.779998779296875,34.42507553100586,1346300
2020-09-08,36.459999084472656,36.54999923706055,35.33000183105469,35.540000915527344,33.264469146728516,1267600
2020-09-09,35.88999938964844,35.97999954223633,34.459999084472656,34.70000076293945,32.47825622558594,1831800
2020-09-10,34.560001373291016,34.97999954223633,33.650001525878906,33.70000076293945,31.542280197143555,1672300
2020-09-11,33.720001220703125,33.90999984741211,32.7400016784668,33.619998931884766,31.46739959716797,2285500
2020-09-14,34.0,35.40999984741211,33.970001220703125,35.279998779296875,33.0211181640625,1763200
2020-09-15,35.40999984741211,37.43000030517578,35.33000183105469,36.119998931884766,33.80732727050781,2504200
2020-09-16,36.34000015258789,38.16999816894531,35.90999984741211,37.810001373291016,35.38912582397461,1860100
2020-09-17,37.29999923706055,37.86000061035156,36.59000015258789,37.380001068115234,34.986656188964844,1656800
2020-09-18,37.11000061035156,37.15999984741211,35.400001525878906,35.439998626708984,33.170867919921875,3593400
2020-09-21,34.38999938964844,34.43000030517578,32.95000076293945,33.33000183105469,31.19597053527832,2508800
2020-09-22,33.29999923706055,34.5099983215332,33.29999923706055,33.4900016784668,31.345722198486328,2195400
2020-09-23,33.45000076293945,33.95000076293945,32.06999969482422,32.2400016784668,30.17576026916504,1597700
2020-09-24,32.0099983215332,33.279998779296875,31.360000610351562,32.58000183105469,30.49399185180664,2139700
2020-09-25,32.349998474121094,33.540000915527344,32.130001068115234,33.45000076293945,31.308290481567383,1423200
2020-09-28,34.47999954223633,35.099998474121094,33.84000015258789,34.7599983215332,32.53440856933594,1221500
2020-09-29,34.36000061035156,34.72999954223633,32.970001220703125,33.79999923706055,31.63587760925293,1271600
2020-09-30,34.18000030517578,34.849998474121094,33.2400016784668,33.709999084472656,31.551631927490234,1654000
2020-10-01,33.869998931884766,34.65999984741211,33.459999084472656,34.650001525878906,32.431453704833984,1221400
2020-10-02,33.599998474121094,35.90999984741211,33.34000015258789,35.709999084472656,33.423583984375,1364000
2020-10-05,36.0,36.41999816894531,34.900001525878906,35.56999969482422,33.29254913330078,1315900
2020-10-06,35.91999816894531,36.36000061035156,35.029998779296875,35.2599983215332,33.00239181518555,1739400
2020-10-07,35.38999938964844,36.060001373291016,35.220001220703125,35.66999816894531,33.386138916015625,1212100
2020-10-08,35.93000030517578,36.68000030517578,35.66999816894531,36.66999816894531,34.32211685180664,1087800
2020-10-09,36.95000076293945,37.18000030517578,35.279998779296875,35.52000045776367,33.24574661254883,1117600
2020-10-12,35.5,35.70000076293945,34.9900016784668,35.5,33.22703170776367,1486500
2020-10-13,35.09000015258789,35.09000015258789,33.7599983215332,33.9900016784668,31.8137149810791,1565900
2020-10-14,33.779998779296875,34.369998931884766,33.75,33.97999954223633,31.80434799194336,1404200
2020-10-15,33.540000915527344,34.52000045776367,33.369998931884766,34.15999984741211,31.97282600402832,1320300
2020-10-16,34.099998474121094,34.380001068115234,33.119998931884766,34.0099983215332,31.832426071166992,1454800
2020-10-19,33.290000915527344,33.709999084472656,32.56999969482422,32.59000015258789,30.50334930419922,2583400
2020-10-20,33.130001068115234,33.4900016784668,32.779998779296875,32.83000183105469,30.727983474731445,1680500
2020-10-21,32.56999969482422,32.689998626708984,31.690000534057617,32.13999938964844,30.08216094970703,1548500
2020-10-22,32.220001220703125,33.72999954223633,32.06999969482422,33.70000076293945,31.542280197143555,2344000
2020-10-23,33.95000076293945,34.29999923706055,33.68000030517578,34.06999969482422,31.888587951660156,1016300
2020-10-26,33.4900016784668,33.7400016784668,32.720001220703125,33.150001525878906,31.027494430541992,1640300
2020-10-27,32.959999084472656,33.25,31.989999771118164,32.220001220703125,30.157041549682617,1942300
2020-10-28,31.329999923706055,31.459999084472656,30.329999923706055,30.3700008392334,28.425491333007812,4052000
2020-10-29,30.309999465942383,31.299999237060547,29.860000610351562,30.200000762939453,28.266374588012695,3710500
2020-10-30,30.100000381469727,30.809999465942383,29.790000915527344,30.729999542236328,28.76243782043457,3439500
2020-11-02,31.299999237060547,32.540000915527344,30.559999465942383,32.5,30.419109344482422,2974200
2020-11-03,32.90999984741211,34.41999816894531,32.310001373291016,34.029998779296875,31.851144790649414,2495500
2020-11-04,34.04999923706055,34.40999984741211,31.6299991607666,31.639999389648438,29.614171981811523,2420300
2020-11-05,31.889999389648438,32.560001373291016,31.559999465942383,31.850000381469727,29.81072998046875,2570700
2020-11-06,31.670000076293945,32.2599983215332,30.260000228881836,30.3700008392334,28.906509399414062,2448700
2020-11-09,37.709999084472656,41.27000045776367,37.09000015258789,38.689998626708984,36.82557678222656,7716100
2020-11-10,38.7400016784668,39.790000915527344,37.7400016784668,39.02000045776367,37.13967514038086,5185700
2020-11-11,38.689998626708984,39.02000045776367,37.029998779296875,37.470001220703125,35.664371490478516,2915500
2020-11-12,36.88999938964844,37.56999969482422,35.29999923706055,36.029998779296875,34.29376220703125,2476000
2020-11-13,36.41999816894531,38.529998779296875,36.36000061035156,38.5099983215332,36.65425109863281,2713800
2020-11-16,40.5,41.15999984741211,39.209999084472656,39.93000030517578,38.00582504272461,4742300
2020-11-17,39.310001373291016,42.150001525878906,38.70000076293945,41.4900016784668,39.49065399169922,4083700
2020-11-18,41.84000015258789,41.91999816894531,39.779998779296875,39.790000915527344,37.8725700378418,2020100
2020-11-19,39.45000076293945,40.15999984741211,38.72999954223633,39.84000015258789,37.920162200927734,3452600
2020-11-20,39.7400016784668,40.380001068115234,39.04999923706055,39.93000030517578,38.00582504272461,4233000
2020-11-23,40.540000915527344,41.720001220703125,40.15999984741211,41.02000045776367,39.043296813964844,4042600
2020-11-24,41.900001525878906,43.349998474121094,41.65999984741211,41.84000015258789,39.82378005981445,3981900
2020-11-25,41.4900016784668,41.83000183105469,40.0099983215332,40.619998931884766,38.662574768066406,2195100
2020-11-27,40.77000045776367,41.08000183105469,39.900001525878906,40.33000183105469,38.38655090332031,749700
2020-11-30,40.31999969482422,40.709999084472656,38.86000061035156,38.90999984741211,37.03498077392578,4178200
2020-12-01,39.61000061035156,40.290000915527344,38.93000030517578,39.29999923706055,37.40618133544922,2142100
2020-12-02,39.04999923706055,39.97999954223633,38.630001068115234,39.720001220703125,37.80594253540039,1674100
2020-12-03,39.81999969482422,40.599998474121094,39.279998779296875,40.290000915527344,38.348472595214844,1752700
2020-12-04,41.0,41.63999938964844,40.400001525878906,41.630001068115234,39.623905181884766,1908600
2020-12-07,41.400001525878906,41.599998474121094,40.310001373291016,40.58000183105469,38.6245002746582,2449600
2020-12-08,40.13999938964844,40.849998474121094,39.849998474121094,40.029998779296875,38.10100173950195,1488500
2020-12-09,40.16999816894531,40.349998474121094,39.099998474121094,39.68000030517578,37.76787185668945,1724200
2020-12-10,39.09000015258789,40.290000915527344,39.09000015258789,39.709999084472656,37.79642105102539,1994300
2020-12-11,39.27000045776367,39.52000045776367,38.43000030517578,38.79999923706055,36.93027877807617,1279500
2020-12-14,39.220001220703125,39.58000183105469,37.97999954223633,38.08000183105469,36.244972229003906,2671200
2020-12-15,38.29999923706055,38.900001525878906,37.779998779296875,38.779998779296875,36.91123962402344,2682600
2020-12-16,39.209999084472656,39.38999938964844,37.86000061035156,38.209999084472656,36.36870574951172,2205500
2020-12-17,38.5,38.61000061035156,37.90999984741211,38.380001068115234,36.530517578125,4543800
2020-12-18,38.310001373291016,38.310001373291016,36.150001525878906,36.709999084472656,34.94099044799805,4150500
2020-12-21,35.93000030517578,36.400001525878906,35.470001220703125,36.18000030517578,34.43653106689453,2206300
2020-12-22,36.27000045776367,36.31999969482422,35.02000045776367,35.40999984741211,33.703636169433594,2518200
2020-12-23,35.58000183105469,36.619998931884766,35.45000076293945,36.470001220703125,34.712554931640625,1226700
2020-12-24,36.5099983215332,36.70000076293945,35.70000076293945,36.150001525878906,34.40797805786133,604200
2020-12-28,36.22999954223633,37.279998779296875,36.209999084472656,36.97999954223633,35.19797897338867,1198200
2020-12-29,37.2400016784668,37.529998779296875,35.83000183105469,35.9900016784668,34.25568771362305,1458900
2020-12-30,36.029998779296875,36.95000076293945,36.029998779296875,36.43000030517578,34.67448425292969,1097800
2020-12-31,36.369998931884766,37.58000183105469,35.779998779296875,37.34000015258789,35.54063034057617,4474000
2021-01-04,37.630001068115234,37.95000076293945,36.2400016784668,36.65999984741211,34.89339828491211,3222200
2021-01-05,36.75,37.33000183105469,35.61000061035156,35.63999938964844,33.92255401611328,2668900
2021-01-06,36.119998931884766,37.279998779296875,35.88999938964844,36.77000045776367,34.99810028076172,2100100
2021-01-07,36.810001373291016,37.13999938964844,35.709999084472656,35.83000183105469,34.103397369384766,2222000
2021-01-08,36.150001525878906,36.16999816894531,35.22999954223633,36.08000183105469,34.34135055541992,2366800
2021-01-11,35.619998931884766,36.029998779296875,35.02000045776367,35.27000045776367,33.57038497924805,2061400
2021-01-12,35.79999923706055,35.9900016784668,35.31999969482422,35.90999984741211,34.17953872680664,1372200
2021-01-13,36.0,36.709999084472656,35.7599983215332,36.59000015258789,34.8267707824707,1360400
2021-01-14,36.88999938964844,38.16999816894531,36.58000183105469,37.91999816894531,36.09267807006836,2163100
2021-01-15,37.7599983215332,38.630001068115234,37.33000183105469,38.560001373291016,36.701839447021484,2547100
2021-01-19,38.779998779296875,38.79999923706055,37.61000061035156,37.720001220703125,35.90232467651367,2664300
2021-01-20,37.599998474121094,38.25,37.31999969482422,38.11000061035156,36.273529052734375,2649300
2021-01-21,37.95000076293945,38.06999969482422,37.27000045776367,37.560001373291016,35.75003433227539,2674000
2021-01-22,37.38999938964844,37.97999954223633,36.90999984741211,37.900001525878906,36.07365036010742,2290300
2021-01-25,37.540000915527344,39.11000061035156,37.310001373291016,38.779998779296875,36.91123962402344,3874500
2021-01-26,39.130001068115234,39.91999816894531,38.630001068115234,39.15999984741211,37.27293014526367,1802300
2021-01-27,38.7400016784668,40.47999954223633,38.68000030517578,39.630001068115234,37.720279693603516,2736800
2021-01-28,39.720001220703125,41.349998474121094,39.709999084472656,40.29999923706055,38.357994079589844,3829100
2021-01-29,39.599998474121094,40.88999938964844,38.880001068115234,39.7599983215332,38.34834671020508,6735400
2021-02-01,40.02000045776367,40.20000076293945,38.310001373291016,38.77000045776367,37.39349365234375,2654700
2021-02-02,38.79999923706055,38.79999923706055,37.380001068115234,37.470001220703125,36.139652252197266,3014500
2021-02-03,37.40999984741211,37.75,36.900001525878906,37.529998779296875,36.1975212097168,2033900
2021-02-04,37.599998474121094,38.41999816894531,37.279998779296875,37.349998474121094,36.02391052246094,1926700
2021-02-05,37.630001068115234,37.900001525878906,37.189998626708984,37.38999938964844,36.06249237060547,2419200
2021-02-08,37.56999969482422,38.06999969482422,37.13999938964844,38.040000915527344,36.68941879272461,1988900
2021-02-09,38.189998626708984,38.45000076293945,37.27000045776367,37.689998626708984,36.35184097290039,1417500
2021-02-10,37.91999816894531,39.15999984741211,37.7599983215332,38.900001525878906,37.518882751464844,2305800
2021-02-11,38.91999816894531,39.45000076293945,38.529998779296875,39.08000183105469,37.6924934387207,2192300
2021-02-12,38.810001373291016,39.18000030517578,38.20000076293945,38.38999938964844,37.0269889831543,1355700
2021-02-16,38.5099983215332,38.65999984741211,37.18000030517578,37.400001525878906,36.072139739990234,2790200
2021-02-17,37.279998779296875,37.77000045776367,36.47999954223633,37.13999938964844,35.82136917114258,3541800
2021-02-18,36.95000076293945,37.439998626708984,35.88999938964844,36.15999984741211,34.876163482666016,2663800
2021-02-19,36.25,37.459999084472656,36.11000061035156,37.25,35.92746353149414,4581600
2021-02-22,37.45000076293945,40.709999084472656,37.45000076293945,40.68000030517578,39.23568344116211,4216500
2021-02-23,41.0,43.540000915527344,40.310001373291016,42.849998474121094,41.328636169433594,4390800
2021-02-24,42.900001525878906,44.9900016784668,42.810001373291016,44.599998474121094,43.01650619506836,2586500
2021-02-25,44.72999954223633,45.59000015258789,42.20000076293945,42.689998626708984,41.174320220947266,2899100
2021-02-26,42.7400016784668,43.470001220703125,42.16999816894531,42.939998626708984,41.41543960571289,2773300
2021-03-01,43.869998931884766,45.400001525878906,43.18000030517578,44.060001373291016,42.49567794799805,2554400
2021-03-02,44.0,44.38999938964844,43.34000015258789,43.66999816894531,42.11952209472656,2304500
2021-03-03,43.7400016784668,45.4900016784668,43.709999084472656,45.029998779296875,43.431236267089844,1858700
2021-03-04,45.31999969482422,45.81999969482422,43.68000030517578,44.459999084472656,42.88147735595703,2194900
2021-03-05,44.93000030517578,45.400001525878906,43.2599983215332,44.79999923706055,43.209407806396484,2878900
2021-03-08,45.38999938964844,48.22999954223633,44.97999954223633,47.86000061035156,46.16075897216797,2377400
2021-03-09,47.619998931884766,48.22999954223633,46.380001068115234,46.7599983215332,45.099815368652344,2349500
2021-03-10,46.70000076293945,47.58000183105469,46.29999923706055,47.029998779296875,45.360225677490234,1370500
2021-03-11,46.72999954223633,48.18000030517578,46.619998931884766,48.060001373291016,46.353660583496094,1653400
2021-03-12,48.400001525878906,49.5,48.16999816894531,49.040000915527344,47.298866271972656,2054600
2021-03-15,48.88999938964844,49.189998626708984,47.34000015258789,48.41999816894531,46.70087814331055,2577600
2021-03-16,48.150001525878906,48.15999984741211,46.7599983215332,47.29999923706055,45.620643615722656,1927100
2021-03-17,47.47999954223633,48.45000076293945,47.13999938964844,48.41999816894531,46.70087814331055,1588200
2021-03-18,48.709999084472656,49.279998779296875,47.959999084472656,48.33000183105469,46.61407470703125,2359100
2021-03-19,48.08000183105469,48.79999923706055,47.36000061035156,48.06999969482422,46.363304138183594,3948500
2021-03-22,48.22999954223633,48.25,46.79999923706055,47.04999923706055,45.379520416259766,2178000
2021-03-23,46.7400016784668,47.13999938964844,44.86000061035156,45.310001373291016,43.70130157470703,2346100
2021-03-24,45.650001525878906,46.86000061035156,45.150001525878906,45.189998626708984,43.5855598449707,3045000
2021-03-25,44.9900016784668,46.65999984741211,44.290000915527344,46.33000183105469,44.68508529663086,1894600
2021-03-26,46.779998779296875,47.58000183105469,46.29999923706055,47.29999923706055,45.620643615722656,1048300
2021-03-29,47.11000061035156,47.650001525878906,45.61000061035156,45.81999969482422,44.19319152832031,1521800
2021-03-30,46.04999923706055,46.959999084472656,45.66999816894531,46.56999969482422,44.916561126708984,1193700
2021-03-31,46.09000015258789,46.349998474121094,45.22999954223633,45.38999938964844,43.77845764160156,1644300
2021-04-01,45.77000045776367,46.40999984741211,45.349998474121094,46.38999938964844,44.74295425415039,1207800
2021-04-05,46.72999954223633,46.7599983215332,45.150001525878906,45.790000915527344,44.16425704956055,1199000
2021-04-06,45.619998931884766,46.5,45.41999816894531,45.91999816894531,44.28963851928711,1674400
2021-04-07,46.04999923706055,46.349998474121094,45.5099983215332,45.93000030517578,44.299285888671875,1062300
2021-04-08,45.619998931884766,45.9900016784668,45.31999969482422,45.38999938964844,43.77845764160156,1102300
2021-04-09,45.61000061035156,45.91999816894531,45.130001068115234,45.599998474121094,43.98099899291992,1052600
2021-04-12,45.7599983215332,45.959999084472656,44.88999938964844,45.900001525878906,44.27035140991211,3181900
2021-04-13,45.52000045776367,45.86000061035156,44.79999923706055,45.7400016784668,44.116031646728516,1666200
2021-04-14,44.130001068115234,45.540000915527344,44.119998931884766,45.0,43.402305603027344,1828000
2021-04-15,45.150001525878906,45.150001525878906,44.400001525878906,44.849998474121094,43.25762939453125,1498800
2021-04-16,45.119998931884766,45.43000030517578,44.47999954223633,44.959999084472656,43.36372375488281,1858000
2021-04-19,45.13999938964844,45.61000061035156,44.439998626708984,45.470001220703125,43.855621337890625,1734300
2021-04-20,45.18000030517578,45.349998474121094,44.2599983215332,44.47999954223633,42.90076446533203,1394000
2021-04-21,44.38999938964844,45.66999816894531,44.13999938964844,45.4900016784668,43.874908447265625,1026700
2021-04-22,45.619998931884766,45.7599983215332,44.25,44.27000045776367,42.69822311401367,1790900
2021-04-23,44.470001220703125,45.029998779296875,44.31999969482422,44.81999969482422,43.228694915771484,900000
2021-04-26,45.25,46.130001068115234,44.93000030517578,45.52000045776367,43.90384292602539,1579100
2021-04-27,45.689998626708984,46.29999923706055,45.18000030517578,45.88999938964844,44.260704040527344,983100
2021-04-28,45.93000030517578,46.36000061035156,45.54999923706055,45.84000015258789,44.21248245239258,1666200
2021-04-29,46.31999969482422,47.2400016784668,45.7400016784668,46.279998779296875,44.63685607910156,1172700
2021-04-30,46.279998779296875,46.279998779296875,45.529998779296875,45.75,44.125675201416016,1453200
2021-05-03,46.099998474121094,46.38999938964844,45.540000915527344,45.709999084472656,44.08709716796875,2115900
2021-05-04,45.90999984741211,48.349998474121094,45.7400016784668,47.43000030517578,45.746028900146484,2557200
2021-05-05,47.029998779296875,47.13999938964844,45.90999984741211,46.209999084472656,44.56934356689453,1464400
2021-05-06,46.459999084472656,46.93000030517578,45.869998931884766,46.83000183105469,45.16733169555664,1098800
2021-05-07,45.9900016784668,46.36000061035156,45.43000030517578,46.0099983215332,44.88442611694336,1408000
2021-05-10,46.41999816894531,47.45000076293945,46.220001220703125,46.5099983215332,45.3721923828125,1444200
2021-05-11,46.11000061035156,46.630001068115234,45.369998931884766,46.0099983215332,44.88442611694336,1423900
2021-05-12,46.27000045776367,46.34000015258789,44.529998779296875,44.56999969482422,43.47965621948242,1728800
2021-05-13,44.4900016784668,45.369998931884766,44.279998779296875,44.7599983215332,43.66500473022461,2061100
2021-05-14,45.040000915527344,45.540000915527344,44.95000076293945,45.349998474121094,44.240570068359375,972000
2021-05-17,45.470001220703125,46.2599983215332,45.0099983215332,46.119998931884766,44.991737365722656,1165100
2021-05-18,46.0,46.900001525878906,45.560001373291016,46.459999084472656,45.32341766357422,1192600
2021-05-19,46.099998474121094,46.150001525878906,44.599998474121094,45.02000045776367,43.918643951416016,2021300
2021-05-20,44.81999969482422,46.060001373291016,44.650001525878906,45.599998474121094,44.48445510864258,1162400
2021-05-21,45.68000030517578,46.150001525878906,45.5099983215332,45.880001068115234,44.757606506347656,810100
2021-05-24,46.06999969482422,47.189998626708984,45.779998779296875,46.900001525878906,45.752655029296875,3713700
2021-05-25,46.63999938964844,46.709999084472656,45.5,45.66999816894531,44.55274200439453,1596700
2021-05-26,45.63999938964844,46.75,45.25,46.560001373291016,45.42097473144531,1193700
2021-05-27,46.849998474121094,47.150001525878906,46.43000030517578,46.75,45.6063232421875,2476600
2021-05-28,47.09000015258789,47.54999923706055,46.70000076293945,47.279998779296875,46.123355865478516,1170700
2021-06-01,47.77000045776367,48.959999084472656,47.630001068115234,48.81999969482422,47.62568664550781,1569400
2021-06-02,49.119998931884766,49.619998931884766,48.529998779296875,49.5,48.2890510559082,1407500
2021-06-03,49.31999969482422,49.58000183105469,48.84000015258789,49.0,47.8012809753418,1127900
2021-06-04,49.11000061035156,49.11000061035156,48.029998779296875,48.43000030517578,47.24522399902344,2060200
2021-06-07,48.560001373291016,50.27000045776367,48.33000183105469,50.0099983215332,48.78656768798828,1427700
2021-06-08,49.869998931884766,50.90999984741211,49.7599983215332,49.79999923706055,48.58170700073242,1383400
2021-06-09,49.90999984741211,50.70000076293945,49.810001373291016,50.209999084472656,48.9816780090332,982900
2021-06-10,50.439998626708984,50.560001373291016,49.779998779296875,50.279998779296875,49.049964904785156,1261800
2021-06-11,50.119998931884766,50.20000076293945,49.279998779296875,50.0099983215332,48.78656768798828,1107700
2021-06-14,50.0099983215332,50.36000061035156,49.790000915527344,50.06999969482422,48.8451042175293,698200
2021-06-15,50.029998779296875,50.310001373291016,49.380001068115234,49.540000915527344,48.32807159423828,1249800
2021-06-16,49.540000915527344,49.79999923706055,48.900001525878906,48.93000030517578,47.732994079589844,896100
2021-06-17,48.88999938964844,49.25,47.41999816894531,47.88999938964844,46.71843719482422,1182500
2021-06-18,47.61000061035156,47.65999984741211,46.439998626708984,46.459999084472656,45.32341766357422,2393900
2021-06-21,46.779998779296875,48.220001220703125,46.650001525878906,48.130001068115234,46.95256423950195,832700
2021-06-22,48.11000061035156,48.130001068115234,47.25,47.2599983215332,46.10384750366211,966200
2021-06-23,47.27000045776367,47.84000015258789,47.09000015258789,47.439998626708984,46.279441833496094,1056500
2021-06-24,47.27000045776367,47.90999984741211,47.04999923706055,47.880001068115234,46.708683013916016,1518200
2021-06-25,48.06999969482422,48.38999938964844,47.63999938964844,48.279998779296875,47.09889602661133,1959700
2021-06-28,48.439998626708984,48.439998626708984,46.310001373291016,47.09000015258789,45.93800735473633,1667200
2021-06-29,47.08000183105469,47.2400016784668,46.459999084472656,46.47999954223633,45.34292984008789,862900
2021-06-30,46.47999954223633,47.18000030517578,46.40999984741211,46.66999816894531,45.52827835083008,1166600
2021-07-01,46.7400016784668,47.86000061035156,46.54999923706055,47.060001373291016,45.90874481201172,1236800
2021-07-02,47.099998474121094,47.5099983215332,46.4900016784668,46.720001220703125,45.577056884765625,977500
2021-07-06,46.56999969482422,46.720001220703125,45.31999969482422,46.0,44.874671936035156,1751200
2021-07-07,45.630001068115234,45.939998626708984,45.16999816894531,45.47999954223633,44.367393493652344,1031100
2021-07-08,44.77000045776367,45.27000045776367,44.18000030517578,44.880001068115234,43.78207015991211,1689900
2021-07-09,45.709999084472656,46.56999969482422,45.310001373291016,46.52000045776367,45.381954193115234,896500
2021-07-12,46.20000076293945,47.27000045776367,45.93000030517578,47.099998474121094,45.94776153564453,1917600
2021-07-13,46.880001068115234,46.97999954223633,45.36000061035156,45.54999923706055,44.4356803894043,1098100
2021-07-14,45.439998626708984,45.95000076293945,45.34000015258789,45.869998931884766,44.74785232543945,1930600
2021-07-15,45.709999084472656,45.93000030517578,45.20000076293945,45.4900016784668,44.37714767456055,657700
2021-07-16,45.7599983215332,45.91999816894531,45.130001068115234,45.209999084472656,44.10399627685547,583800
2021-07-19,44.15999984741211,44.5,42.5099983215332,43.08000183105469,42.02610397338867,2051800
2021-07-20,43.31999969482422,45.029998779296875,43.060001373291016,44.84000015258789,43.74304962158203,1444700
2021-07-21,45.47999954223633,46.36000061035156,45.16999816894531,45.540000915527344,44.425926208496094,1226500
2021-07-22,45.13999938964844,45.36000061035156,43.90999984741211,44.04999923706055,42.972373962402344,1140700
2021-07-23,44.349998474121094,44.470001220703125,43.380001068115234,44.02000045776367,42.94310760498047,1432400
2021-07-26,43.84000015258789,44.45000076293945,43.439998626708984,44.29999923706055,43.21625900268555,2385900
2021-07-27,44.11000061035156,44.599998474121094,43.86000061035156,44.29999923706055,43.21625900268555,786100
2021-07-28,44.650001525878906,44.83000183105469,43.630001068115234,44.15999984741211,43.07968521118164,859600
2021-07-29,44.5,44.790000915527344,43.84000015258789,43.93000030517578,42.85531234741211,1164500
2021-07-30,43.95000076293945,44.58000183105469,43.470001220703125,43.5,42.43583297729492,1261200
2021-08-02,43.72999954223633,44.689998626708984,43.20000076293945,43.29999923706055,42.24072265625,1203600
2021-08-03,42.959999084472656,43.36000061035156,41.33000183105469,42.4900016784668,41.45054244995117,1775600
2021-08-04,42.34000015258789,42.75,41.459999084472656,41.560001373291016,40.54329299926758,1799700
2021-08-05,42.029998779296875,42.7599983215332,41.869998931884766,42.52000045776367,41.47980499267578,1260500
2021-08-06,42.36000061035156,42.79999923706055,42.220001220703125,42.70000076293945,42.18117904663086,804100
2021-08-09,42.40999984741211,42.54999923706055,41.91999816894531,42.25,41.73664474487305,1432700
2021-08-10,42.22999954223633,42.41999816894531,41.720001220703125,41.970001220703125,41.46004867553711,975900
2021-08-11,42.0099983215332,43.09000015258789,41.689998626708984,43.06999969482422,42.54668045043945,1482500
2021-08-12,43.16999816894531,43.18000030517578,42.040000915527344,42.41999816894531,41.904579162597656,703100
2021-08-13,42.279998779296875,42.900001525878906,42.25,42.689998626708984,42.17129898071289,824600
2021-08-16,42.599998474121094,43.22999954223633,42.2599983215332,42.52000045776367,42.00336456298828,946100
2021-08-17,42.119998931884766,42.5,41.349998474121094,42.29999923706055,41.78603744506836,1866600
2021-08-18,42.11000061035156,42.13999938964844,41.060001373291016,41.099998474121094,40.600616455078125,935000
2021-08-19,41.0,41.439998626708984,40.2599983215332,40.869998931884766,40.3734130859375,1514100
2021-08-20,40.68000030517578,41.119998931884766,40.31999969482422,40.88999938964844,40.39316940307617,1287400
2021-08-23,41.15999984741211,41.5,40.84000015258789,41.31999969482422,40.81794357299805,1866100
2021-08-24,41.599998474121094,41.880001068115234,41.11000061035156,41.70000076293945,41.193328857421875,1709900
2021-08-25,41.58000183105469,42.119998931884766,41.36000061035156,41.70000076293945,41.193328857421875,1481400
2021-08-26,41.70000076293945,41.79999923706055,41.099998474121094,41.27000045776367,40.7685546875,1096100
2021-08-27,41.560001373291016,42.349998474121094,41.43000030517578,41.900001525878906,41.390899658203125,566100
2021-08-30,41.79999923706055,41.939998626708984,41.08000183105469,41.41999816894531,40.91672897338867,3826100
2021-08-31,41.290000915527344,42.20000076293945,41.15999984741211,41.880001068115234,41.37114334106445,1360000
2021-09-01,41.93000030517578,43.209999084472656,41.790000915527344,42.7400016784668,42.2206916809082,1747200
2021-09-02,42.83000183105469,42.90999984741211,41.91999816894531,42.27000045776367,41.75640106201172,1041200
2021-09-03,42.16999816894531,42.27000045776367,41.099998474121094,41.86000061035156,41.351383209228516,1844300
2021-09-07,41.93000030517578,42.369998931884766,41.27000045776367,42.02000045776367,41.50944137573242,3374400
2021-09-08,41.83000183105469,42.4900016784668,41.58000183105469,42.279998779296875,41.76628112792969,990200
2021-09-09,41.86000061035156,42.54999923706055,41.400001525878906,41.40999984741211,40.90685272216797,896800
2021-09-10,41.560001373291016,41.599998474121094,40.25,40.27000045776367,39.780704498291016,1319200
2021-09-13,40.529998779296875,41.61000061035156,40.16999816894531,41.279998779296875,40.7784309387207,925700
2021-09-14,41.560001373291016,41.61000061035156,40.66999816894531,40.97999954223633,40.48207473754883,1205200
2021-09-15,40.939998626708984,41.470001220703125,40.75,41.31999969482422,40.81794357299805,903500
2021-09-16,41.369998931884766,41.9900016784668,41.209999084472656,41.61000061035156,41.10442352294922,840100
2021-09-17,41.369998931884766,41.650001525878906,41.27000045776367,41.279998779296875,40.7784309387207,2448000
2021-09-20,40.5099983215332,41.279998779296875,40.22999954223633,41.18000030517578,40.67964553833008,1214500
2021-09-21,41.709999084472656,42.0,41.470001220703125,41.4900016784668,40.98588180541992,957700
2021-09-22,41.90999984741211,42.83000183105469,41.869998931884766,42.540000915527344,42.02312088012695,1148600
2021-09-23,42.86000061035156,43.9900016784668,42.72999954223633,43.29999923706055,42.773887634277344,1371200
2021-09-24,43.81999969482422,44.65999984741211,43.650001525878906,44.099998474121094,43.56416702270508,2329000
2021-09-27,44.45000076293945,45.31999969482422,44.31999969482422,44.369998931884766,43.83088684082031,1927000
2021-09-28,44.630001068115234,45.189998626708984,43.959999084472656,44.27000045776367,43.73210144042969,1533300
2021-09-29,44.20000076293945,44.43000030517578,43.13999938964844,43.16999816894531,42.64546585083008,1248000
2021-09-30,43.06999969482422,43.099998474121094,41.97999954223633,42.0099983215332,41.49956130981445,1464200
2021-10-01,42.33000183105469,43.81999969482422,42.2400016784668,43.4900016784668,42.96158218383789,1491300
2021-10-04,43.209999084472656,44.0099983215332,43.189998626708984,43.56999969482422,43.04060745239258,1512800
2021-10-05,43.58000183105469,43.709999084472656,42.97999954223633,43.130001068115234,42.605953216552734,807800
2021-10-06,42.5099983215332,43.380001068115234,42.029998779296875,43.349998474121094,42.82327651977539,1124600
2021-10-07,43.91999816894531,44.18000030517578,43.310001373291016,43.54999923706055,43.02084732055664,1956600
2021-10-08,43.72999954223633,44.36000061035156,43.439998626708984,43.810001373291016,43.27769088745117,747300
2021-10-11,43.959999084472656,44.650001525878906,43.720001220703125,44.189998626708984,43.653072357177734,871500
2021-10-12,43.72999954223633,44.36000061035156,43.33000183105469,44.25,43.712345123291016,908200
2021-10-13,43.95000076293945,44.36000061035156,43.7400016784668,44.34000015258789,43.80125045776367,1024900
2021-10-14,44.709999084472656,44.869998931884766,44.41999816894531,44.66999816894531,44.12723922729492,1079700
2021-10-15,44.849998474121094,45.4900016784668,44.849998474121094,45.119998931884766,44.571773529052734,946400
2021-10-18,44.90999984741211,45.25,44.70000076293945,45.130001068115234,44.5816535949707,1245700
2021-10-19,45.43000030517578,45.43000030517578,44.45000076293945,44.56999969482422,44.02845764160156,781200
2021-10-20,44.369998931884766,45.9900016784668,44.310001373291016,45.91999816894531,45.36205291748047,1609500
2021-10-21,45.95000076293945,46.119998931884766,44.33000183105469,44.75,44.206268310546875,890900
2021-10-22,44.7599983215332,45.2400016784668,44.5,44.900001525878906,44.35444641113281,714800
2021-10-25,44.81999969482422,44.849998474121094,44.20000076293945,44.75,44.206268310546875,1166900
2021-10-26,44.869998931884766,44.95000076293945,44.220001220703125,44.2400016784668,43.70246887207031,706400
2021-10-27,44.380001068115234,44.380001068115234,42.900001525878906,42.91999816894531,42.398502349853516,1160100
2021-10-28,43.060001373291016,43.5099983215332,42.77000045776367,43.45000076293945,42.92206573486328,1008600
2021-10-29,43.310001373291016,43.45000076293945,42.439998626708984,42.630001068115234,42.112030029296875,1470600
2021-11-01,42.86000061035156,43.599998474121094,42.77000045776367,43.5099983215332,42.9813346862793,1224300
2021-11-02,44.13999938964844,44.13999938964844,42.470001220703125,43.0099983215332,42.48740768432617,2180000
2021-11-03,42.790000915527344,44.619998931884766,42.77000045776367,44.380001068115234,43.84076690673828,1017600
2021-11-04,44.349998474121094,44.56999969482422,43.34000015258789,43.619998931884766,43.089996337890625,1053100
2021-11-05,44.47999954223633,45.369998931884766,44.119998931884766,44.59000015258789,44.59000015258789,1230000
2021-11-08,44.84000015258789,45.779998779296875,44.290000915527344,45.66999816894531,45.66999816894531,1709400
2021-11-09,45.5,45.599998474121094,44.970001220703125,45.2599983215332,45.2599983215332,936400
2021-11-10,45.15999984741211,45.61000061035156,44.77000045776367,44.86000061035156,44.86000061035156,999100
2021-11-11,44.68000030517578,45.25,44.40999984741211,45.189998626708984,45.189998626708984,503800
2021-11-12,45.290000915527344,45.689998626708984,45.09000015258789,45.529998779296875,45.529998779296875,1135300
2021-11-15,45.77000045776367,46.63999938964844,45.58000183105469,46.599998474121094,46.599998474121094,1427600
2021-11-16,46.619998931884766,46.63999938964844,44.939998626708984,45.27000045776367,45.27000045776367,1734700
2021-11-17,45.099998474121094,45.119998931884766,43.63999938964844,44.630001068115234,44.630001068115234,1634500
2021-11-18,44.79999923706055,45.43000030517578,44.54999923706055,45.29999923706055,45.29999923706055,1368900
2021-11-19,45.0,45.0,43.599998474121094,44.2400016784668,44.2400016784668,1090000
2021-11-22,44.40999984741211,44.709999084472656,44.04999923706055,44.13999938964844,44.13999938964844,834800
2021-11-23,44.380001068115234,44.560001373291016,43.849998474121094,44.060001373291016,44.060001373291016,1778900
2021-11-24,43.810001373291016,44.310001373291016,43.5,44.11000061035156,44.11000061035156,936700
2021-11-26,42.33000183105469,42.779998779296875,41.04999923706055,42.150001525878906,42.150001525878906,1161200
2021-11-29,42.56999969482422,42.61000061035156,41.029998779296875,41.58000183105469,41.58000183105469,1160800
2021-11-30,40.70000076293945,40.880001068115234,40.0,40.13999938964844,40.13999938964844,2851600
2021-12-01,41.41999816894531,41.810001373291016,39.150001525878906,39.16999816894531,39.16999816894531,1538300
2021-12-02,39.61000061035156,41.540000915527344,39.41999816894531,41.209999084472656,41.209999084472656,1670800
2021-12-03,41.29999923706055,41.810001373291016,40.369998931884766,40.90999984741211,40.90999984741211,1266000