Volt/voltron/data/BAC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	24.559999465942383	24.829999923706055	24.270000457763672	24.350000381469727	23.57786750793457	50217600
3	2020-07-27	24.219999313354492	24.270000457763672	23.8799991607666	24.139999389648438	23.374526977539062	54721300
4	2020-07-28	24.1299991607666	24.559999465942383	24.079999923706055	24.360000610351562	23.58755111694336	48406500
5	2020-07-29	24.360000610351562	25.290000915527344	24.190000534057617	25.270000457763672	24.46869468688965	71393500
6	2020-07-30	24.719999313354492	24.950000762939453	24.350000381469727	24.84000015258789	24.052330017089844	61755900
7	2020-07-31	24.93000030517578	24.950000762939453	24.459999084472656	24.8799991607666	24.0910587310791	61955800
8	2020-08-03	25.030000686645508	25.309999465942383	24.690000534057617	24.989999771118164	24.197568893432617	58284000
9	2020-08-04	24.959999084472656	25.059999465942383	24.860000610351562	25.010000228881836	24.216936111450195	37985300
10	2020-08-05	25.31999969482422	25.59000015258789	25.25	25.389999389648438	24.584888458251953	51322600
11	2020-08-06	25.450000762939453	25.670000076293945	25.280000686645508	25.469999313354492	24.662349700927734	51999700
12	2020-08-07	25.34000015258789	26.190000534057617	25.260000228881836	26.110000610351562	25.28205680847168	63354500
13	2020-08-10	26.309999465942383	26.809999465942383	26.209999084472656	26.559999465942383	25.71778678894043	64051100
14	2020-08-11	27.280000686645508	27.75	26.780000686645508	26.920000076293945	26.066373825073242	81441000
15	2020-08-12	27.479999542236328	27.56999969482422	26.40999984741211	26.729999542236328	25.88239860534668	61971300
16	2020-08-13	26.489999771118164	26.670000076293945	26.139999389648438	26.350000381469727	25.51444435119629	55955500
17	2020-08-14	26.059999465942383	26.65999984741211	25.920000076293945	26.469999313354492	25.63064193725586	50931900
18	2020-08-17	26.309999465942383	26.40999984741211	25.84000015258789	25.899999618530273	25.07871437072754	57518700
19	2020-08-18	25.8700008392334	25.989999771118164	25.459999084472656	25.530000686645508	24.720449447631836	45850100
20	2020-08-19	25.65999984741211	26.079999923706055	25.389999389648438	25.5	24.691402435302734	59856000
21	2020-08-20	25.15999984741211	25.329999923706055	25.020000457763672	25.100000381469727	24.3040828704834	49403700
22	2020-08-21	24.979999542236328	25.43000030517578	24.899999618530273	24.979999542236328	24.18788719177246	55010700
23	2020-08-24	25.219999313354492	25.700000762939453	25.040000915527344	25.690000534057617	24.87537384033203	54579500
24	2020-08-25	26.040000915527344	26.190000534057617	25.729999542236328	26.0	25.17554473876953	57304700
25	2020-08-26	25.940000534057617	25.940000534057617	25.540000915527344	25.559999465942383	24.749500274658203	39478000
26	2020-08-27	25.489999771118164	26.219999313354492	25.440000534057617	26.049999237060547	25.223960876464844	52934800
27	2020-08-28	26.399999618530273	26.469999313354492	25.989999771118164	26.299999237060547	25.46603012084961	46466400
28	2020-08-31	26.09000015258789	26.139999389648438	25.690000534057617	25.739999771118164	24.92378807067871	49416200
29	2020-09-01	25.579999923706055	25.899999618530273	25.399999618530273	25.709999084472656	24.894739151000977	46109200
30	2020-09-02	25.530000686645508	26.15999984741211	25.489999771118164	26.020000457763672	25.19491195678711	57300900
31	2020-09-03	26.200000762939453	26.6200008392334	25.459999084472656	25.65999984741211	25.0194034576416	86192500
32	2020-09-04	26.260000228881836	26.760000228881836	25.799999237060547	26.540000915527344	25.877439498901367	99621400
33	2020-09-08	26.139999389648438	26.31999969482422	25.389999389648438	25.479999542236328	24.84389877319336	74978600
34	2020-09-09	25.639999389648438	25.719999313354492	25.229999542236328	25.510000228881836	24.873149871826172	53822700
35	2020-09-10	25.700000762939453	25.889999389648438	25.079999923706055	25.139999389648438	24.512386322021484	56609600
36	2020-09-11	25.219999313354492	25.579999923706055	25.09000015258789	25.5	24.863401412963867	47708300
37	2020-09-14	25.670000076293945	25.989999771118164	25.540000915527344	25.75	25.107158660888672	47802400
38	2020-09-15	25.770000457763672	25.829999923706055	25.190000534057617	25.280000686645508	24.648893356323242	63820200
39	2020-09-16	25.280000686645508	25.90999984741211	25.049999237060547	25.600000381469727	24.960905075073242	64598600
40	2020-09-17	25.1299991607666	25.479999542236328	25.100000381469727	25.350000381469727	24.717145919799805	48862000
41	2020-09-18	25.149999618530273	25.579999923706055	25.100000381469727	25.209999084472656	24.580638885498047	94055800
42	2020-09-21	24.56999969482422	24.780000686645508	24.030000686645508	24.469999313354492	23.859111785888672	75218600
43	2020-09-22	24.270000457763672	24.600000381469727	23.809999465942383	23.940000534057617	23.342344284057617	68665300
44	2020-09-23	24.100000381469727	24.260000228881836	23.260000228881836	23.260000228881836	22.6793212890625	59950300
45	2020-09-24	23.3799991607666	23.81999969482422	22.950000762939453	23.34000015258789	22.757322311401367	53570700
46	2020-09-25	23.280000686645508	23.549999237060547	23.1299991607666	23.489999771118164	22.90357780456543	42111300
47	2020-09-28	23.8799991607666	24.309999465942383	23.790000915527344	24.09000015258789	23.48859977722168	47996900
48	2020-09-29	23.979999542236328	23.989999771118164	23.530000686645508	23.770000457763672	23.17658805847168	45695200
49	2020-09-30	23.780000686645508	24.31999969482422	23.770000457763672	24.09000015258789	23.48859977722168	56226100
50	2020-10-01	24.270000457763672	24.40999984741211	23.860000610351562	24.100000381469727	23.498350143432617	44782200
51	2020-10-02	23.639999389648438	24.43000030517578	23.56999969482422	24.209999084472656	23.605602264404297	51682100
52	2020-10-05	24.520000457763672	24.709999084472656	24.3799991607666	24.6200008392334	24.005369186401367	44396800
53	2020-10-06	24.920000076293945	25.190000534057617	24.280000686645508	24.3700008392334	23.761611938476562	67541100
54	2020-10-07	24.6299991607666	25.110000610351562	24.600000381469727	24.8799991607666	24.25887680053711	47648000
55	2020-10-08	24.950000762939453	25.299999237060547	24.809999465942383	25.239999771118164	24.60988998413086	52080600
56	2020-10-09	25.34000015258789	25.489999771118164	25.040000915527344	25.360000610351562	24.72689437866211	44511500
57	2020-10-12	25.299999237060547	25.829999923706055	25.239999771118164	25.68000030517578	25.038904190063477	48362900
58	2020-10-13	25.639999389648438	25.68000030517578	24.84000015258789	24.950000762939453	24.327129364013672	61186900
59	2020-10-14	24.350000381469727	24.59000015258789	23.59000015258789	23.6200008392334	23.030332565307617	127409500
60	2020-10-15	23.59000015258789	24.200000762939453	23.479999542236328	24.149999618530273	23.547100067138672	66832400
61	2020-10-16	24.200000762939453	24.350000381469727	23.940000534057617	24.239999771118164	23.634855270385742	58357700
62	2020-10-19	24.299999237060547	24.31999969482422	23.690000534057617	23.719999313354492	23.12783432006836	51377900
63	2020-10-20	23.889999389648438	24.479999542236328	23.8799991607666	24.139999389648438	23.537351608276367	62476400
64	2020-10-21	24.219999313354492	24.34000015258789	24.010000228881836	24.049999237060547	23.449596405029297	41564900
65	2020-10-22	24.049999237060547	24.90999984741211	24.0	24.8700008392334	24.249128341674805	55402000
66	2020-10-23	25.239999771118164	25.260000228881836	24.709999084472656	24.899999618530273	24.278377532958984	51007400
67	2020-10-26	24.469999313354492	24.579999923706055	24.149999618530273	24.540000915527344	23.927364349365234	59450200
68	2020-10-27	24.290000915527344	24.389999389648438	23.809999465942383	23.850000381469727	23.254592895507812	55009300
69	2020-10-28	23.40999984741211	23.65999984741211	23.1200008392334	23.469999313354492	22.884075164794922	81942500
70	2020-10-29	23.360000610351562	23.75	23.1200008392334	23.540000915527344	22.95233154296875	57490400
71	2020-10-30	23.489999771118164	23.84000015258789	23.239999771118164	23.700000762939453	23.108335494995117	66453400
72	2020-11-02	23.889999389648438	24.260000228881836	23.469999313354492	24.079999923706055	23.478849411010742	59756400
73	2020-11-03	24.579999923706055	24.940000534057617	24.510000228881836	24.690000534057617	24.07362174987793	65106200
74	2020-11-04	23.889999389648438	24.139999389648438	23.270000457763672	23.68000030517578	23.088834762573242	88845500
75	2020-11-05	23.899999618530273	24.790000915527344	23.860000610351562	24.610000610351562	23.995616912841797	74722600
76	2020-11-06	24.93000030517578	24.959999084472656	24.229999542236328	24.309999465942383	23.703109741210938	55454500
77	2020-11-09	26.600000381469727	28.270000457763672	26.299999237060547	27.760000228881836	27.066978454589844	178378800
78	2020-11-10	27.489999771118164	27.760000228881836	27.18000030517578	27.65999984741211	26.96947479248047	77694600
79	2020-11-11	27.75	27.770000457763672	27.1200008392334	27.34000015258789	26.6574649810791	48360900
80	2020-11-12	26.84000015258789	26.899999618530273	26.309999465942383	26.690000534057617	26.023693084716797	67912600
81	2020-11-13	26.8799991607666	27.209999084472656	26.760000228881836	27.0	26.325952529907227	52421000
82	2020-11-16	27.860000610351562	28.0	27.18000030517578	27.579999923706055	26.89147186279297	57396700
83	2020-11-17	27.25	27.600000381469727	27.010000228881836	27.549999237060547	26.862220764160156	46402300
84	2020-11-18	27.6299991607666	27.93000030517578	26.959999084472656	26.979999542236328	26.306453704833984	54416700
85	2020-11-19	26.93000030517578	27.010000228881836	26.649999618530273	26.979999542236328	26.306453704833984	46423000
86	2020-11-20	26.739999771118164	26.950000762939453	26.6299991607666	26.809999465942383	26.14069366455078	40538000
87	2020-11-23	27.110000610351562	27.520000457763672	27.059999465942383	27.389999389648438	26.706214904785156	45421200
88	2020-11-24	27.93000030517578	28.989999771118164	27.920000076293945	28.979999542236328	28.256521224975586	80387800
89	2020-11-25	28.709999084472656	29.040000915527344	28.479999542236328	29.030000686645508	28.305273056030273	57249900
90	2020-11-27	28.969999313354492	29.100000381469727	28.809999465942383	28.989999771118164	28.266273498535156	25971600
91	2020-11-30	28.719999313354492	28.860000610351562	28.100000381469727	28.15999984741211	27.45699119567871	63567900
92	2020-12-01	28.739999771118164	29.040000915527344	28.670000076293945	28.690000534057617	27.973764419555664	50255100
93	2020-12-02	28.690000534057617	29.18000030517578	28.530000686645508	29.059999465942383	28.334522247314453	45257500
94	2020-12-03	28.940000534057617	29.100000381469727	28.6299991607666	28.90999984741211	28.36395835876465	54013700
95	2020-12-04	29.200000762939453	29.43000030517578	29.0	29.290000915527344	28.736780166625977	66188200
96	2020-12-07	28.899999618530273	29.149999618530273	28.690000534057617	29.09000015258789	28.540555953979492	42197800
97	2020-12-08	28.860000610351562	29.149999618530273	28.770000457763672	28.93000030517578	28.383581161499023	33869100
98	2020-12-09	29.25	29.25	28.75	28.799999237060547	28.25603675842285	54886300
99	2020-12-10	28.6299991607666	29.1299991607666	28.469999313354492	29.110000610351562	28.560178756713867	58859600
100	2020-12-11	28.68000030517578	28.75	28.299999237060547	28.56999969482422	28.030378341674805	40538400
101	2020-12-14	28.920000076293945	28.959999084472656	28.139999389648438	28.219999313354492	27.686986923217773	40267100
102	2020-12-15	28.350000381469727	28.81999969482422	28.25	28.639999389648438	28.099056243896484	43672700
103	2020-12-16	28.799999237060547	28.81999969482422	28.440000534057617	28.719999313354492	28.17754554748535	42463200
104	2020-12-17	28.709999084472656	28.920000076293945	28.530000686645508	28.829999923706055	28.28546905517578	43182700
105	2020-12-18	28.889999389648438	29.100000381469727	28.56999969482422	28.670000076293945	28.12849235534668	82817200
106	2020-12-21	29.100000381469727	29.989999771118164	28.729999542236328	29.739999771118164	29.178281784057617	93397400
107	2020-12-22	29.780000686645508	29.780000686645508	29.170000076293945	29.209999084472656	28.65829086303711	39054300
108	2020-12-23	29.389999389648438	30.350000381469727	29.329999923706055	30.049999237060547	29.4824275970459	52537200
109	2020-12-24	30.270000457763672	30.270000457763672	29.739999771118164	29.959999084472656	29.39412498474121	22632300
110	2020-12-28	30.229999542236328	30.549999237060547	29.989999771118164	30.1299991607666	29.560914993286133	32861200
111	2020-12-29	30.170000076293945	30.25	29.93000030517578	30.010000228881836	29.44318199157715	33291900
112	2020-12-30	30.0	30.219999313354492	29.940000534057617	29.979999542236328	29.413745880126953	26370100
113	2020-12-31	30.010000228881836	30.389999389648438	29.899999618530273	30.309999465942383	29.737512588500977	28716000
114	2021-01-04	30.459999084472656	30.56999969482422	29.75	30.030000686645508	29.462804794311523	51483900
115	2021-01-05	30.170000076293945	30.540000915527344	29.90999984741211	30.260000228881836	29.688457489013672	48507000
116	2021-01-06	31.899999618530273	32.619998931884766	31.360000610351562	32.150001525878906	31.542762756347656	107002800
117	2021-01-07	33.310001373291016	33.619998931884766	32.84000015258789	32.86000061035156	32.23935317993164	74358500
118	2021-01-08	32.91999816894531	33.0	32.11000061035156	32.529998779296875	31.915584564208984	44641400
119	2021-01-11	32.09000015258789	33.130001068115234	31.899999618530273	33.06999969482422	32.44538497924805	51868200
120	2021-01-12	33.41999816894531	33.970001220703125	33.20000076293945	33.65999984741211	33.02424240112305	68166200
121	2021-01-13	33.43000030517578	33.68000030517578	33.09000015258789	33.459999084472656	32.82801818847656	43172800
122	2021-01-14	33.47999954223633	34.369998931884766	33.41999816894531	33.9900016784668	33.3480110168457	48483500
123	2021-01-15	33.290000915527344	33.630001068115234	32.70000076293945	33.0099983215332	32.38651657104492	57684300
124	2021-01-19	32.5	33.599998474121094	32.20000076293945	32.77000045776367	32.15105056762695	78130200
125	2021-01-20	32.7599983215332	32.790000915527344	32.15999984741211	32.34000015258789	31.729171752929688	53920000
126	2021-01-21	32.34000015258789	32.47999954223633	31.729999542236328	31.770000457763672	31.169939041137695	49626600
127	2021-01-22	31.360000610351562	31.75	31.25	31.549999237060547	30.95409393310547	45314500
128	2021-01-25	31.270000457763672	31.299999237060547	30.56999969482422	31.15999984741211	30.571460723876953	48078400
129	2021-01-26	31.399999618530273	31.43000030517578	30.90999984741211	30.940000534057617	30.35561752319336	36373000
130	2021-01-27	30.309999465942383	30.43000030517578	29.670000076293945	29.829999923706055	29.266582489013672	63809200
131	2021-01-28	30.420000076293945	30.75	29.920000076293945	30.31999969482422	29.747323989868164	51223300
132	2021-01-29	30.399999618530273	30.5	29.59000015258789	29.649999618530273	29.089981079101562	64019100
133	2021-02-01	29.8700008392334	30.040000915527344	29.56999969482422	29.959999084472656	29.39412498474121	40985300
134	2021-02-02	30.579999923706055	31.200000762939453	30.540000915527344	31.030000686645508	30.44391632080078	53527000
135	2021-02-03	30.90999984741211	31.729999542236328	30.8799991607666	31.579999923706055	30.98352813720703	49404900
136	2021-02-04	31.799999237060547	32.529998779296875	31.780000686645508	32.5	31.886154174804688	51751900
137	2021-02-05	32.88999938964844	32.90999984741211	32.31999969482422	32.369998931884766	31.758602142333984	42008800
138	2021-02-08	32.43000030517578	33.279998779296875	32.400001525878906	33.09000015258789	32.465003967285156	46014100
139	2021-02-09	32.970001220703125	33.02000045776367	32.59000015258789	32.95000076293945	32.32765197753906	35868600
140	2021-02-10	33.119998931884766	33.41999816894531	32.86000061035156	32.97999954223633	32.357086181640625	45031900
141	2021-02-11	32.970001220703125	33.310001373291016	32.54999923706055	32.880001068115234	32.258975982666016	29479900
142	2021-02-12	33.0	33.45000076293945	32.90999984741211	33.369998931884766	32.73971939086914	37468300
143	2021-02-16	33.97999954223633	34.560001373291016	33.70000076293945	34.27000045776367	33.622718811035156	52802600
144	2021-02-17	34.040000915527344	34.560001373291016	33.790000915527344	34.40999984741211	33.760074615478516	45455300
145	2021-02-18	34.060001373291016	34.650001525878906	34.02000045776367	34.189998626708984	33.54422378540039	37541700
146	2021-02-19	34.20000076293945	34.72999954223633	34.18000030517578	34.540000915527344	33.88762283325195	54514100
147	2021-02-22	34.45000076293945	35.25	34.40999984741211	35.150001525878906	34.48609924316406	56783400
148	2021-02-23	35.41999816894531	35.88999938964844	35.13999938964844	35.52000045776367	34.84910583496094	67440700
149	2021-02-24	35.7400016784668	36.52000045776367	35.599998474121094	36.380001068115234	35.692867279052734	58139500
150	2021-02-25	36.959999084472656	37.029998779296875	35.7599983215332	35.93000030517578	35.251365661621094	74762000
151	2021-02-26	35.72999954223633	36.029998779296875	34.68000030517578	34.709999084472656	34.054405212402344	70933300
152	2021-03-01	35.52000045776367	36.04999923706055	35.2400016784668	35.790000915527344	35.114013671875	45901700
153	2021-03-02	35.650001525878906	35.939998626708984	35.5	35.529998779296875	34.85892105102539	41167400
154	2021-03-03	35.970001220703125	36.970001220703125	35.84000015258789	36.41999816894531	35.73210906982422	66047000
155	2021-03-04	36.13999938964844	36.869998931884766	35.91999816894531	36.5	35.988468170166016	96512800
156	2021-03-05	37.029998779296875	37.599998474121094	36.16999816894531	36.93000030517578	36.41244125366211	74292300
157	2021-03-08	37.380001068115234	37.72999954223633	36.81999969482422	37.130001068115234	36.60963821411133	65335500
158	2021-03-09	36.54999923706055	37.15999984741211	35.810001373291016	36.31999969482422	35.81098937988281	63946000
159	2021-03-10	36.540000915527344	37.529998779296875	36.369998931884766	37.369998931884766	36.846275329589844	53365600
160	2021-03-11	37.27000045776367	37.790000915527344	36.849998474121094	37.2400016784668	36.718101501464844	45834000
161	2021-03-12	37.91999816894531	38.18000030517578	37.58000183105469	37.939998626708984	37.408287048339844	46069600
162	2021-03-15	38.029998779296875	38.06999969482422	37.220001220703125	37.75	37.220947265625	50131600
163	2021-03-16	37.41999816894531	37.720001220703125	36.970001220703125	37.63999938964844	37.11248779296875	50300400
164	2021-03-17	38.0	38.36000061035156	37.33000183105469	37.95000076293945	37.418148040771484	63796000
165	2021-03-18	38.5099983215332	39.970001220703125	38.41999816894531	38.939998626708984	38.39427185058594	95439700
166	2021-03-19	38.290000915527344	38.91999816894531	37.529998779296875	38.529998779296875	37.99001693725586	106252700
167	2021-03-22	38.08000183105469	38.380001068115234	37.400001525878906	37.65999984741211	37.132205963134766	54701300
168	2021-03-23	37.36000061035156	37.81999969482422	36.779998779296875	36.900001525878906	36.38286590576172	49838000
169	2021-03-24	37.209999084472656	37.790000915527344	36.88999938964844	36.900001525878906	36.38286590576172	43896800
170	2021-03-25	36.869998931884766	37.75	36.630001068115234	37.65999984741211	37.132205963134766	47517900
171	2021-03-26	38.349998474121094	38.7599983215332	38.08000183105469	38.68000030517578	38.137916564941406	66846000
172	2021-03-29	38.04999923706055	38.630001068115234	37.86000061035156	38.310001373291016	37.77310562133789	45680000
173	2021-03-30	38.630001068115234	39.459999084472656	38.630001068115234	38.9900016784668	38.443572998046875	56705900
174	2021-03-31	38.619998931884766	38.9900016784668	38.459999084472656	38.689998626708984	38.14777755737305	49270000
175	2021-04-01	38.83000183105469	39.52000045776367	38.720001220703125	39.4900016784668	38.93656539916992	65587000
176	2021-04-05	40.0	40.279998779296875	39.599998474121094	39.79999923706055	39.24222183227539	50328500
177	2021-04-06	39.529998779296875	40.150001525878906	39.459999084472656	39.689998626708984	39.13376235961914	42590100
178	2021-04-07	39.77000045776367	40.150001525878906	39.59000015258789	40.04999923706055	39.48871612548828	43136400
179	2021-04-08	39.79999923706055	39.849998474121094	39.220001220703125	39.70000076293945	39.14362335205078	45285900
180	2021-04-09	39.90999984741211	40.18000030517578	39.5099983215332	39.9900016784668	39.42955780029297	45872900
181	2021-04-12	39.9900016784668	40.380001068115234	39.849998474121094	40.060001373291016	39.49857711791992	45544600
182	2021-04-13	39.810001373291016	39.81999969482422	39.20000076293945	39.31999969482422	38.76894760131836	46770400
183	2021-04-14	38.97999954223633	40.33000183105469	38.91999816894531	39.880001068115234	39.32109832763672	52023800
184	2021-04-15	39.72999954223633	39.84000015258789	38.04999923706055	38.7400016784668	38.197078704833984	118128900
185	2021-04-16	39.310001373291016	39.41999816894531	38.90999984741211	39.150001525878906	38.6013298034668	60633400
186	2021-04-19	39.38999938964844	39.43000030517578	39.029998779296875	39.16999816894531	38.62104415893555	42321100
187	2021-04-20	39.0	39.0	37.88999938964844	38.08000183105469	37.54632568359375	50834100
188	2021-04-21	37.75	38.779998779296875	37.40999984741211	38.720001220703125	38.1773567199707	37851800
189	2021-04-22	38.75	38.77000045776367	38.16999816894531	38.36000061035156	37.8223991394043	48093400
190	2021-04-23	38.31999969482422	39.34000015258789	38.220001220703125	39.18000030517578	38.63090896606445	48674100
191	2021-04-26	39.349998474121094	39.849998474121094	39.279998779296875	39.40999984741211	38.85768508911133	34699800
192	2021-04-27	39.66999816894531	39.91999816894531	39.5099983215332	39.880001068115234	39.32109832763672	34304800
193	2021-04-28	39.93000030517578	40.220001220703125	39.880001068115234	40.029998779296875	39.468994140625	34084400
194	2021-04-29	40.54999923706055	41.130001068115234	40.459999084472656	41.11000061035156	40.53385925292969	44008700
195	2021-04-30	40.84000015258789	40.900001525878906	40.470001220703125	40.529998779296875	39.96199035644531	39203400
196	2021-05-03	40.869998931884766	41.04999923706055	40.41999816894531	40.560001373291016	39.99156951904297	41940500
197	2021-05-04	40.2400016784668	41.08000183105469	39.779998779296875	41.0	40.4254035949707	53880000
198	2021-05-05	41.20000076293945	41.560001373291016	40.7599983215332	41.38999938964844	40.8099365234375	37471100
199	2021-05-06	41.47999954223633	42.060001373291016	41.2400016784668	42.0099983215332	41.42124557495117	39044400
200	2021-05-07	41.130001068115234	42.25	41.11000061035156	42.18000030517578	41.588863372802734	39249200
201	2021-05-10	42.5	42.939998626708984	42.029998779296875	42.04999923706055	41.46068572998047	41271500
202	2021-05-11	41.54999923706055	42.34000015258789	41.34000015258789	41.56999969482422	40.9874153137207	42964700
203	2021-05-12	42.380001068115234	42.560001373291016	41.040000915527344	41.18000030517578	40.60287857055664	47533000
204	2021-05-13	40.86000061035156	42.09000015258789	40.779998779296875	41.84000015258789	41.253631591796875	42026100
205	2021-05-14	42.060001373291016	42.47999954223633	41.91999816894531	42.36000061035156	41.76634216308594	30932600
206	2021-05-17	42.2400016784668	42.849998474121094	42.15999984741211	42.7400016784668	42.14101791381836	32656400
207	2021-05-18	42.70000076293945	42.95000076293945	42.13999938964844	42.15999984741211	41.56914138793945	37880300
208	2021-05-19	41.650001525878906	42.0	41.310001373291016	41.970001220703125	41.38180923461914	42672800
209	2021-05-20	41.900001525878906	42.130001068115234	41.459999084472656	41.869998931884766	41.283206939697266	36871100
210	2021-05-21	42.02000045776367	42.599998474121094	41.88999938964844	42.400001525878906	41.805782318115234	40243800
211	2021-05-24	42.58000183105469	42.779998779296875	42.25	42.630001068115234	42.032562255859375	31390800
212	2021-05-25	42.689998626708984	43.2599983215332	41.93000030517578	42.0099983215332	41.42124557495117	52657700
213	2021-05-26	42.02000045776367	42.25	41.65999984741211	42.040000915527344	41.450828552246094	41332800
214	2021-05-27	42.47999954223633	42.849998474121094	42.119998931884766	42.54999923706055	41.95368194580078	52981100
215	2021-05-28	42.65999984741211	42.709999084472656	42.04999923706055	42.38999938964844	41.795921325683594	38509700
216	2021-06-01	42.95000076293945	43.279998779296875	42.77000045776367	42.91999816894531	42.3184928894043	42890700
217	2021-06-02	43.099998474121094	43.16999816894531	42.599998474121094	42.939998626708984	42.33821105957031	34180500
218	2021-06-03	42.77000045776367	43.4900016784668	42.68000030517578	43.25	42.82337951660156	46981200
219	2021-06-04	43.2400016784668	43.38999938964844	42.83000183105469	43.27000045776367	42.84318542480469	37192600
220	2021-06-07	43.27000045776367	43.38999938964844	43.060001373291016	43.119998931884766	42.69466018676758	28401900
221	2021-06-08	42.86000061035156	43.2400016784668	42.43000030517578	42.880001068115234	42.457027435302734	41871400
222	2021-06-09	42.470001220703125	42.72999954223633	42.11000061035156	42.31999969482422	41.90255355834961	42366300
223	2021-06-10	42.7599983215332	42.959999084472656	41.619998931884766	41.689998626708984	41.27876663208008	40123600
224	2021-06-11	41.810001373291016	41.88999938964844	41.5099983215332	41.86000061035156	41.44709014892578	31203600
225	2021-06-14	41.849998474121094	41.90999984741211	41.060001373291016	41.36000061035156	40.952022552490234	36050700
226	2021-06-15	41.279998779296875	41.560001373291016	40.900001525878906	41.38999938964844	40.98172378540039	39247900
227	2021-06-16	41.279998779296875	41.9900016784668	40.66999816894531	41.619998931884766	41.20945739746094	63859100
228	2021-06-17	42.02000045776367	42.099998474121094	39.720001220703125	39.79999923706055	39.40740966796875	80728200
229	2021-06-18	39.0099983215332	39.29999923706055	38.4900016784668	38.779998779296875	38.3974723815918	102774200
230	2021-06-21	39.119998931884766	39.779998779296875	39.029998779296875	39.75	39.357906341552734	48119400
231	2021-06-22	39.880001068115234	40.2599983215332	39.279998779296875	39.970001220703125	39.57573699951172	44113200
232	2021-06-23	40.15999984741211	40.41999816894531	40.06999969482422	40.20000076293945	39.803466796875	32039900
233	2021-06-24	40.439998626708984	41.0099983215332	40.18000030517578	40.83000183105469	40.42725372314453	37161800
234	2021-06-25	41.27000045776367	41.83000183105469	40.84000015258789	41.619998931884766	41.20945739746094	53178800
235	2021-06-28	41.459999084472656	41.58000183105469	41.099998474121094	41.560001373291016	41.15005111694336	34416500
236	2021-06-29	41.630001068115234	41.95000076293945	40.75	40.88999938964844	40.486656188964844	38519600
237	2021-06-30	40.7599983215332	41.36000061035156	40.720001220703125	41.22999954223633	40.82330322265625	29159800
238	2021-07-01	41.560001373291016	41.70000076293945	41.209999084472656	41.540000915527344	41.1302490234375	28045100
239	2021-07-02	41.369998931884766	41.470001220703125	41.099998474121094	41.150001525878906	40.74409484863281	28980800
240	2021-07-06	40.810001373291016	40.880001068115234	39.869998931884766	40.06999969482422	39.674747467041016	47578700
241	2021-07-07	39.56999969482422	40.0	39.36000061035156	39.75	39.357906341552734	43499900
242	2021-07-08	38.619998931884766	39.2400016784668	38.47999954223633	38.779998779296875	38.3974723815918	52793100
243	2021-07-09	39.650001525878906	40.2400016784668	39.400001525878906	40.040000915527344	39.64504623413086	43887200
244	2021-07-12	39.790000915527344	40.810001373291016	39.63999938964844	40.630001068115234	40.229225158691406	42624500
245	2021-07-13	40.47999954223633	40.47999954223633	39.58000183105469	39.86000061035156	39.466819763183594	54338100
246	2021-07-14	39.11000061035156	39.54999923706055	37.790000915527344	38.86000061035156	38.476680755615234	105651700
247	2021-07-15	38.38999938964844	39.33000183105469	38.31999969482422	38.83000183105469	38.44697952270508	54697300
248	2021-07-16	39.220001220703125	39.290000915527344	37.59000015258789	37.91999816894531	37.545955657958984	60469700
249	2021-07-19	36.75	37.25	36.5099983215332	36.93000030517578	36.56571960449219	83251500
250	2021-07-20	36.86000061035156	38.119998931884766	36.61000061035156	37.689998626708984	37.3182258605957	59462900
251	2021-07-21	38.04999923706055	38.77000045776367	37.97999954223633	38.459999084472656	38.08062744140625	49907400
252	2021-07-22	38.36000061035156	38.400001525878906	37.68000030517578	37.959999084472656	37.5855598449707	52715600
253	2021-07-23	38.20000076293945	38.27000045776367	37.560001373291016	37.70000076293945	37.328125	48659400
254	2021-07-26	37.65999984741211	38.2400016784668	37.65999984741211	38.130001068115234	37.753883361816406	32258000
255	2021-07-27	37.720001220703125	38.2400016784668	37.459999084472656	37.97999954223633	37.60536193847656	39121400
256	2021-07-28	38.189998626708984	38.5	37.75	38.130001068115234	37.753883361816406	43331100
257	2021-07-29	38.54999923706055	38.97999954223633	38.369998931884766	38.68000030517578	38.298458099365234	43039100
258	2021-07-30	38.5099983215332	38.83000183105469	38.04999923706055	38.36000061035156	37.98161315917969	46186000
259	2021-08-02	38.400001525878906	38.95000076293945	37.90999984741211	37.959999084472656	37.5855598449707	49894000
260	2021-08-03	38.060001373291016	38.630001068115234	37.54999923706055	38.54999923706055	38.169742584228516	39680600
261	2021-08-04	38.029998779296875	38.77000045776367	37.86000061035156	38.27000045776367	37.89250183105469	42289800
262	2021-08-05	38.56999969482422	39.060001373291016	38.54999923706055	39.02000045776367	38.63510513305664	34754500
263	2021-08-06	39.470001220703125	40.40999984741211	39.470001220703125	40.150001525878906	39.753963470458984	58000800
264	2021-08-09	40.04999923706055	40.959999084472656	39.79999923706055	40.66999816894531	40.268829345703125	56340100
265	2021-08-10	40.709999084472656	41.619998931884766	40.58000183105469	41.43000030517578	41.021331787109375	44987300
266	2021-08-11	41.599998474121094	42.189998626708984	41.47999954223633	41.95000076293945	41.53620147705078	58458200
267	2021-08-12	42.22999954223633	42.290000915527344	41.77000045776367	42.150001525878906	41.734230041503906	37400100
268	2021-08-13	42.09000015258789	42.22999954223633	41.43000030517578	41.630001068115234	41.2193603515625	41327800
269	2021-08-16	41.15999984741211	41.29999923706055	40.61000061035156	41.290000915527344	40.882713317871094	38599100
270	2021-08-17	41.04999923706055	41.56999969482422	40.619998931884766	41.09000015258789	40.68468475341797	43526900
271	2021-08-18	40.77000045776367	41.529998779296875	40.65999984741211	40.790000915527344	40.38764572143555	50342500
272	2021-08-19	40.119998931884766	40.66999816894531	40.0099983215332	40.189998626708984	39.79356002807617	51883900
273	2021-08-20	40.09000015258789	40.470001220703125	39.90999984741211	40.369998931884766	39.97178649902344	40406200
274	2021-08-23	40.630001068115234	41.099998474121094	40.599998474121094	40.90999984741211	40.50646209716797	35364500
275	2021-08-24	41.099998474121094	41.68000030517578	41.040000915527344	41.47999954223633	41.070838928222656	35579300
276	2021-08-25	41.65999984741211	42.45000076293945	41.540000915527344	42.150001525878906	41.734230041503906	51219900
277	2021-08-26	42.5	42.84000015258789	42.02000045776367	42.040000915527344	41.62531661987305	41184500
278	2021-08-27	42.119998931884766	42.650001525878906	41.939998626708984	42.4900016784668	42.07087707519531	46455500
279	2021-08-30	42.630001068115234	42.630001068115234	41.630001068115234	41.65999984741211	41.249061584472656	44855600
280	2021-08-31	41.66999816894531	42.06999969482422	41.36000061035156	41.75	41.338172912597656	54654600
281	2021-09-01	41.75	41.779998779296875	41.029998779296875	41.189998626708984	40.78369903564453	52361900
282	2021-09-02	41.11000061035156	41.4900016784668	40.63999938964844	41.02000045776367	40.823509216308594	44538900
283	2021-09-03	41.02000045776367	41.189998626708984	40.68000030517578	41.04999923706055	40.853363037109375	41812400
284	2021-09-07	41.25	41.849998474121094	41.18000030517578	41.31999969482422	41.1220703125	43748600
285	2021-09-08	41.08000183105469	41.4900016784668	40.68000030517578	40.779998779296875	40.58465576171875	36064400
286	2021-09-09	40.65999984741211	41.349998474121094	40.560001373291016	40.93000030517578	40.73394012451172	36266400
287	2021-09-10	41.220001220703125	41.349998474121094	40.2400016784668	40.27000045776367	40.07710266113281	40501500
288	2021-09-13	40.599998474121094	40.959999084472656	40.349998474121094	40.939998626708984	40.743892669677734	42036300
289	2021-09-14	41.130001068115234	41.310001373291016	39.65999984741211	39.84000015258789	39.64916229248047	53820400
290	2021-09-15	39.72999954223633	40.34000015258789	39.66999816894531	40.13999938964844	39.947723388671875	52358200
291	2021-09-16	40.47999954223633	40.810001373291016	40.20000076293945	40.45000076293945	40.25624084472656	42922000
292	2021-09-17	40.34000015258789	40.66999816894531	40.08000183105469	40.5	40.305999755859375	92746000
293	2021-09-20	39.380001068115234	39.459999084472656	38.36000061035156	39.11000061035156	38.92265701293945	67566200
294	2021-09-21	39.27000045776367	39.599998474121094	38.939998626708984	39.130001068115234	38.942562103271484	38271100
295	2021-09-22	39.75	40.52000045776367	39.75	40.13999938964844	39.947723388671875	46261400
296	2021-09-23	40.7599983215332	41.880001068115234	40.650001525878906	41.689998626708984	41.490299224853516	49779800
297	2021-09-24	41.720001220703125	42.34000015258789	41.650001525878906	42.13999938964844	41.93814468383789	39042300
298	2021-09-27	42.68000030517578	43.43000030517578	42.63999938964844	43.2599983215332	43.05277633666992	49755400
299	2021-09-28	43.43000030517578	44.040000915527344	43.060001373291016	43.15999984741211	42.9532585144043	60781200
300	2021-09-29	43.18000030517578	43.31999969482422	42.7400016784668	43.06999969482422	42.86368942260742	44260200
301	2021-09-30	43.349998474121094	43.349998474121094	42.22999954223633	42.45000076293945	42.24665832519531	47386400
302	2021-10-01	42.47999954223633	43.43000030517578	42.38999938964844	43.08000183105469	42.87364196777344	40987100
303	2021-10-04	43.11000061035156	44.06999969482422	43.06999969482422	43.34000015258789	43.13239669799805	48273400
304	2021-10-05	43.77000045776367	44.75	43.66999816894531	44.220001220703125	44.008182525634766	54070700
305	2021-10-06	43.849998474121094	44.290000915527344	43.54999923706055	44.2400016784668	44.0280876159668	47031700
306	2021-10-07	44.790000915527344	44.869998931884766	44.029998779296875	44.119998931884766	43.90865707397461	46258800
307	2021-10-08	44.06999969482422	44.810001373291016	43.91999816894531	44.34000015258789	44.12760543823242	39378800
308	2021-10-11	44.599998474121094	44.810001373291016	43.75	43.779998779296875	43.57028579711914	36283500
309	2021-10-12	43.66999816894531	44.0	43.27000045776367	43.540000915527344	43.33143997192383	36898300
310	2021-10-13	43.54999923706055	43.63999938964844	42.33000183105469	43.13999938964844	42.933353424072266	43908000
311	2021-10-14	44.369998931884766	45.099998474121094	43.47999954223633	45.06999969482422	44.85410690307617	82201000
312	2021-10-15	45.77000045776367	46.66999816894531	45.36000061035156	46.369998931884766	46.14788055419922	64248200
313	2021-10-18	46.290000915527344	46.88999938964844	46.029998779296875	46.279998779296875	46.058311462402344	49542500
314	2021-10-19	46.5	46.630001068115234	46.20000076293945	46.47999954223633	46.257354736328125	32515500
315	2021-10-20	46.4900016784668	47.2400016784668	46.04999923706055	47.09000015258789	46.86443328857422	40411000
316	2021-10-21	47.099998474121094	47.47999954223633	46.61000061035156	46.83000183105469	46.60567855834961	36848600
317	2021-10-22	46.9900016784668	47.619998931884766	46.9900016784668	47.56999969482422	47.342132568359375	36225600
318	2021-10-25	47.79999923706055	47.97999954223633	47.20000076293945	47.5099983215332	47.28242111206055	31679500
319	2021-10-26	47.65999984741211	48.43000030517578	47.439998626708984	47.959999084472656	47.730262756347656	35674800
320	2021-10-27	47.47999954223633	48.16999816894531	47.029998779296875	47.040000915527344	46.814674377441406	45790800
321	2021-10-28	47.59000015258789	48.0	47.29999923706055	47.779998779296875	47.55112838745117	37209600
322	2021-10-29	47.75	48.130001068115234	47.52000045776367	47.779998779296875	47.55112838745117	31754700
323	2021-11-01	48.099998474121094	48.16999816894531	47.279998779296875	47.849998474121094	47.620792388916016	36937200
324	2021-11-02	47.56999969482422	48.41999816894531	47.349998474121094	47.880001068115234	47.65065002441406	36283400
325	2021-11-03	47.79999923706055	48.689998626708984	47.61000061035156	48.369998931884766	48.138301849365234	42553000
326	2021-11-04	48.150001525878906	48.150001525878906	46.880001068115234	47.33000183105469	47.10328674316406	47646300
327	2021-11-05	47.599998474121094	47.81999969482422	46.81999969482422	46.970001220703125	46.74501037597656	38264600
328	2021-11-08	47.349998474121094	47.79999923706055	47.25	47.34000015258789	47.11323547363281	33815500
329	2021-11-09	46.650001525878906	47.36000061035156	46.40999984741211	46.880001068115234	46.65544128417969	36900300
330	2021-11-10	46.75	47.52000045776367	46.650001525878906	47.22999954223633	47.003761291503906	39385600
331	2021-11-11	47.310001373291016	47.88999938964844	47.0099983215332	47.4900016784668	47.26251983642578	31194800
332	2021-11-12	47.5099983215332	47.529998779296875	46.7599983215332	46.90999984741211	46.68529510498047	44252200
333	2021-11-15	47.2599983215332	47.38999938964844	46.900001525878906	47.04999923706055	46.824623107910156	35335500
334	2021-11-16	47.18000030517578	47.279998779296875	46.689998626708984	47.08000183105469	46.8544807434082	35120800
335	2021-11-17	47.08000183105469	47.20000076293945	46.45000076293945	46.5099983215332	46.287208557128906	32963700
336	2021-11-18	46.709999084472656	46.810001373291016	46.209999084472656	46.31999969482422	46.098121643066406	30639000
337	2021-11-19	45.70000076293945	45.77000045776367	44.83000183105469	45.400001525878906	45.18252944946289	48429500
338	2021-11-22	46.720001220703125	46.869998931884766	45.90999984741211	46.279998779296875	46.058311462402344	53697100
339	2021-11-23	46.869998931884766	47.650001525878906	46.66999816894531	47.5	47.27246856689453	49362900
340	2021-11-24	47.41999816894531	47.97999954223633	47.209999084472656	47.630001068115234	47.40184783935547	40060000
341	2021-11-26	45.52000045776367	46.040000915527344	44.75	45.7599983215332	45.540802001953125	55110100
342	2021-11-29	46.41999816894531	46.70000076293945	45.16999816894531	45.59000015258789	45.37161636352539	50231100
343	2021-11-30	44.7599983215332	45.220001220703125	44.36000061035156	44.470001220703125	44.25698471069336	77193600
344	2021-12-01	45.220001220703125	45.70000076293945	43.810001373291016	43.84000015258789	43.630001068115234	60601600
345	2021-12-02	44.33000183105469	45.5	44.0	44.88999938964844	44.88999938964844	57821400
346	2021-12-03	45.0	45.06999969482422	43.599998474121094	43.869998931884766	43.869998931884766	74585600