Volt/voltron/data/BRO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	45.150001525878906	45.63999938964844	44.939998626708984	45.400001525878906	44.89468002319336	1323700
3	2020-07-27	45.45000076293945	45.880001068115234	45.29999923706055	45.4900016784668	44.98367691040039	929900
4	2020-07-28	46.209999084472656	46.47999954223633	43.5	44.47999954223633	43.98492431640625	1554700
5	2020-07-29	44.56999969482422	45.189998626708984	44.47999954223633	44.959999084472656	44.45957565307617	995800
6	2020-07-30	44.459999084472656	44.88999938964844	44.15999984741211	44.7599983215332	44.26179885864258	1004200
7	2020-07-31	44.900001525878906	45.47999954223633	44.40999984741211	45.470001220703125	44.96390151977539	1761400
8	2020-08-03	45.5	46.09000015258789	45.34000015258789	45.529998779296875	45.023231506347656	930500
9	2020-08-04	45.13999938964844	45.459999084472656	44.90999984741211	45.459999084472656	45.03809356689453	875400
10	2020-08-05	45.61000061035156	45.790000915527344	45.470001220703125	45.630001068115234	45.206520080566406	707100
11	2020-08-06	45.56999969482422	45.86000061035156	45.38999938964844	45.619998931884766	45.19660568237305	714000
12	2020-08-07	45.54999923706055	46.08000183105469	45.45000076293945	46.060001373291016	45.63252639770508	628900
13	2020-08-10	46.099998474121094	46.34000015258789	45.779998779296875	45.93000030517578	45.50373458862305	727600
14	2020-08-11	46.25	46.43000030517578	45.61000061035156	45.65999984741211	45.23624038696289	971700
15	2020-08-12	46.15999984741211	46.310001373291016	45.7400016784668	45.79999923706055	45.374942779541016	732400
16	2020-08-13	45.529998779296875	46.0099983215332	45.52000045776367	45.81999969482422	45.394752502441406	516900
17	2020-08-14	45.720001220703125	46.220001220703125	45.650001525878906	45.81999969482422	45.394752502441406	433300
18	2020-08-17	45.90999984741211	46.130001068115234	45.70000076293945	46.0	45.57308578491211	650400
19	2020-08-18	45.84000015258789	46.290000915527344	45.7599983215332	46.09000015258789	45.66225051879883	628500
20	2020-08-19	46.09000015258789	46.34000015258789	45.95000076293945	45.959999084472656	45.533447265625	391100
21	2020-08-20	45.75	46.15999984741211	45.65999984741211	45.790000915527344	45.365028381347656	544200
22	2020-08-21	45.68000030517578	45.68000030517578	45.209999084472656	45.52000045776367	45.097537994384766	1019700
23	2020-08-24	45.880001068115234	45.880001068115234	45.41999816894531	45.720001220703125	45.295684814453125	604400
24	2020-08-25	45.9900016784668	46.279998779296875	45.7599983215332	46.0099983215332	45.582984924316406	723300
25	2020-08-26	46.0	46.0	45.470001220703125	45.65999984741211	45.23624038696289	1105600
26	2020-08-27	45.86000061035156	46.36000061035156	45.810001373291016	46.060001373291016	45.63252639770508	739900
27	2020-08-28	46.36000061035156	46.380001068115234	45.79999923706055	46.209999084472656	45.781131744384766	710900
28	2020-08-31	46.06999969482422	46.689998626708984	45.95000076293945	46.400001525878906	45.96936798095703	882200
29	2020-09-01	46.400001525878906	46.790000915527344	46.130001068115234	46.689998626708984	46.25667953491211	725600
30	2020-09-02	46.650001525878906	47.290000915527344	46.5	47.18000030517578	46.74213409423828	826300
31	2020-09-03	47.38999938964844	47.40999984741211	45.63999938964844	45.880001068115234	45.454193115234375	771300
32	2020-09-04	46.189998626708984	46.38999938964844	44.470001220703125	45.25	44.83004379272461	959800
33	2020-09-08	44.95000076293945	45.0	43.470001220703125	44.189998626708984	43.779884338378906	1754300
34	2020-09-09	44.61000061035156	45.970001220703125	44.439998626708984	45.400001525878906	44.9786491394043	1451400
35	2020-09-10	45.36000061035156	45.65999984741211	44.84000015258789	44.86000061035156	44.44366455078125	763900
36	2020-09-11	45.0099983215332	45.220001220703125	44.47999954223633	44.63999938964844	44.225704193115234	1022000
37	2020-09-14	45.11000061035156	45.5099983215332	44.970001220703125	45.16999816894531	44.75078201293945	947200
38	2020-09-15	45.36000061035156	45.79999923706055	45.09000015258789	45.15999984741211	44.74087905883789	674900
39	2020-09-16	45.439998626708984	45.900001525878906	45.130001068115234	45.18000030517578	44.76069259643555	1081500
40	2020-09-17	44.70000076293945	45.06999969482422	44.29999923706055	44.7599983215332	44.34458541870117	979000
41	2020-09-18	45.099998474121094	45.52000045776367	44.709999084472656	44.79999923706055	44.384220123291016	2466500
42	2020-09-21	44.02000045776367	44.41999816894531	43.45000076293945	44.02000045776367	43.61145782470703	1663600
43	2020-09-22	43.939998626708984	44.630001068115234	43.90999984741211	44.5099983215332	44.0969123840332	864700
44	2020-09-23	44.47999954223633	44.75	43.310001373291016	43.34000015258789	42.937767028808594	919900
45	2020-09-24	43.369998931884766	44.31999969482422	43.15999984741211	43.560001373291016	43.155731201171875	1016100
46	2020-09-25	43.400001525878906	44.0	43.060001373291016	43.939998626708984	43.53219985961914	675800
47	2020-09-28	44.279998779296875	44.9900016784668	44.04999923706055	44.869998931884766	44.45356750488281	783300
48	2020-09-29	44.83000183105469	45.41999816894531	44.72999954223633	45.16999816894531	44.75078201293945	1067100
49	2020-09-30	45.33000183105469	45.650001525878906	44.939998626708984	45.27000045776367	44.849857330322266	922700
50	2020-10-01	45.5099983215332	45.709999084472656	44.75	44.939998626708984	44.522918701171875	995200
51	2020-10-02	44.540000915527344	45.900001525878906	44.45000076293945	45.36000061035156	44.939022064208984	1003600
52	2020-10-05	45.810001373291016	46.0	45.369998931884766	45.72999954223633	45.30558776855469	1004600
53	2020-10-06	45.93000030517578	46.470001220703125	45.599998474121094	45.72999954223633	45.30558776855469	1044900
54	2020-10-07	45.959999084472656	46.40999984741211	45.86000061035156	46.27000045776367	45.840576171875	764300
55	2020-10-08	46.56999969482422	46.849998474121094	46.31999969482422	46.709999084472656	46.276493072509766	612300
56	2020-10-09	47.0	47.5	46.84000015258789	47.220001220703125	46.78176498413086	727900
57	2020-10-12	47.5099983215332	48.369998931884766	47.310001373291016	48.310001373291016	47.86164093017578	590800
58	2020-10-13	48.099998474121094	48.45000076293945	47.27000045776367	47.369998931884766	46.93036651611328	682900
59	2020-10-14	47.47999954223633	47.95000076293945	46.959999084472656	46.97999954223633	46.54398727416992	661500
60	2020-10-15	46.59000015258789	47.650001525878906	46.349998474121094	47.31999969482422	46.880828857421875	696900
61	2020-10-16	47.5	47.900001525878906	47.29999923706055	47.45000076293945	47.00962829589844	430700
62	2020-10-19	47.459999084472656	47.709999084472656	46.38999938964844	46.459999084472656	46.02880859375	534300
63	2020-10-20	46.560001373291016	47.0099983215332	46.290000915527344	46.40999984741211	45.979278564453125	577100
64	2020-10-21	46.61000061035156	47.0	46.41999816894531	46.54999923706055	46.11796951293945	576500
65	2020-10-22	46.599998474121094	46.95000076293945	46.34000015258789	46.63999938964844	46.20713806152344	737400
66	2020-10-23	46.79999923706055	46.810001373291016	46.22999954223633	46.720001220703125	46.28640365600586	791700
67	2020-10-26	46.36000061035156	46.72999954223633	45.849998474121094	46.59000015258789	46.15760803222656	1240900
68	2020-10-27	47.25	47.33000183105469	44.7599983215332	45.220001220703125	44.80032730102539	1199400
69	2020-10-28	44.540000915527344	44.75	43.939998626708984	44.16999816894531	43.760066986083984	1168400
70	2020-10-29	43.939998626708984	44.22999954223633	43.06999969482422	43.459999084472656	43.0566520690918	1091800
71	2020-10-30	43.380001068115234	44.31999969482422	43.040000915527344	43.5099983215332	43.1061897277832	1457300
72	2020-11-02	44.060001373291016	44.810001373291016	43.88999938964844	44.5	44.087005615234375	943600
73	2020-11-03	44.939998626708984	44.939998626708984	44.18000030517578	44.31999969482422	44.00062942504883	1211100
74	2020-11-04	44.130001068115234	46.459999084472656	44.08000183105469	45.88999938964844	45.55931854248047	871000
75	2020-11-05	46.130001068115234	46.400001525878906	45.45000076293945	45.5	45.17212677001953	746400
76	2020-11-06	45.75	45.93000030517578	45.5	45.72999954223633	45.40047073364258	576500
77	2020-11-09	48.0	48.61000061035156	45.77000045776367	45.91999816894531	45.58909606933594	1854000
78	2020-11-10	46.099998474121094	47.25	45.90999984741211	47.189998626708984	46.849945068359375	795500
79	2020-11-11	47.560001373291016	47.56999969482422	46.63999938964844	46.970001220703125	46.631534576416016	640800
80	2020-11-12	46.65999984741211	47.0	46.060001373291016	46.349998474121094	46.015995025634766	630900
81	2020-11-13	46.630001068115234	47.189998626708984	46.599998474121094	47.15999984741211	46.82016372680664	428800
82	2020-11-16	47.52000045776367	47.70000076293945	47.15999984741211	47.65999984741211	47.316558837890625	643100
83	2020-11-17	47.279998779296875	47.52000045776367	46.93000030517578	47.38999938964844	47.04850769042969	611300
84	2020-11-18	47.369998931884766	47.529998779296875	46.970001220703125	46.9900016784668	46.651390075683594	702400
85	2020-11-19	47.04999923706055	47.720001220703125	46.5	47.439998626708984	47.09814453125	839000
86	2020-11-20	47.4900016784668	47.84000015258789	46.970001220703125	47.18000030517578	46.840023040771484	1508700
87	2020-11-23	47.369998931884766	47.45000076293945	46.349998474121094	46.5099983215332	46.17484664916992	1079900
88	2020-11-24	46.7599983215332	47.40999984741211	46.290000915527344	46.45000076293945	46.11528015136719	1090400
89	2020-11-25	46.31999969482422	46.529998779296875	45.529998779296875	45.86000061035156	45.52953338623047	1069700
90	2020-11-27	45.65999984741211	45.959999084472656	45.36000061035156	45.619998931884766	45.291255950927734	711100
91	2020-11-30	45.34000015258789	45.45000076293945	44.869998931884766	45.029998779296875	44.70551300048828	1712600
92	2020-12-01	45.47999954223633	45.619998931884766	44.900001525878906	45.61000061035156	45.281333923339844	1690700
93	2020-12-02	45.709999084472656	45.88999938964844	44.619998931884766	45.06999969482422	44.74522399902344	1040000
94	2020-12-03	44.9900016784668	45.349998474121094	44.5099983215332	44.61000061035156	44.288543701171875	1273200
95	2020-12-04	44.599998474121094	45.130001068115234	44.5	44.810001373291016	44.48710250854492	1091300
96	2020-12-07	44.72999954223633	45.2599983215332	44.45000076293945	44.61000061035156	44.288543701171875	1359700
97	2020-12-08	44.34000015258789	45.5099983215332	44.310001373291016	45.33000183105469	45.003353118896484	963500
98	2020-12-09	45.43000030517578	45.619998931884766	45.16999816894531	45.22999954223633	44.90407180786133	1025400
99	2020-12-10	45.02000045776367	45.38999938964844	44.869998931884766	44.880001068115234	44.55659484863281	869400
100	2020-12-11	44.59000015258789	45.599998474121094	44.59000015258789	45.0099983215332	44.68565368652344	1125500
101	2020-12-14	45.369998931884766	46.13999938964844	45.2599983215332	45.45000076293945	45.12248611450195	1069200
102	2020-12-15	45.7400016784668	46.709999084472656	45.52000045776367	46.630001068115234	46.293983459472656	936500
103	2020-12-16	46.90999984741211	46.939998626708984	45.880001068115234	45.970001220703125	45.638736724853516	853300
104	2020-12-17	46.040000915527344	46.709999084472656	46.0099983215332	46.689998626708984	46.35354995727539	763400
105	2020-12-18	47.130001068115234	47.15999984741211	45.810001373291016	45.970001220703125	45.638736724853516	2601400
106	2020-12-21	45.68000030517578	46.029998779296875	45.0099983215332	46.0	45.66852569580078	788100
107	2020-12-22	45.779998779296875	45.970001220703125	45.540000915527344	45.689998626708984	45.36075210571289	891900
108	2020-12-23	46.0	46.25	45.540000915527344	45.689998626708984	45.36075210571289	852900
109	2020-12-24	45.84000015258789	46.33000183105469	45.7400016784668	46.310001373291016	45.97629165649414	262600
110	2020-12-28	46.560001373291016	46.779998779296875	45.849998474121094	45.880001068115234	45.54938507080078	367300
111	2020-12-29	46.08000183105469	46.25	45.7400016784668	46.029998779296875	45.69830322265625	648000
112	2020-12-30	46.279998779296875	46.709999084472656	46.0	46.25	45.91672134399414	712000
113	2020-12-31	46.529998779296875	47.540000915527344	46.16999816894531	47.40999984741211	47.068359375	900000
114	2021-01-04	47.5	47.5	45.61000061035156	46.349998474121094	46.015995025634766	1370000
115	2021-01-05	46.47999954223633	46.709999084472656	46.060001373291016	46.31999969482422	45.9862174987793	932100
116	2021-01-06	46.58000183105469	47.41999816894531	45.88999938964844	47.22999954223633	46.88965606689453	1534500
117	2021-01-07	47.45000076293945	48.209999084472656	47.16999816894531	47.880001068115234	47.53498077392578	1076900
118	2021-01-08	48.16999816894531	48.7599983215332	47.45000076293945	48.02000045776367	47.67396545410156	961700
119	2021-01-11	47.77000045776367	47.849998474121094	46.869998931884766	46.97999954223633	46.64146041870117	807900
120	2021-01-12	46.88999938964844	47.220001220703125	46.709999084472656	46.849998474121094	46.51239776611328	574900
121	2021-01-13	46.619998931884766	46.939998626708984	46.189998626708984	46.279998779296875	45.94649887084961	767200
122	2021-01-14	46.5099983215332	46.65999984741211	45.709999084472656	45.75	45.420326232910156	561100
123	2021-01-15	45.70000076293945	46.75	45.65999984741211	46.29999923706055	45.96635818481445	1000400
124	2021-01-19	46.7599983215332	47.2400016784668	46.56999969482422	46.72999954223633	46.39326095581055	794400
125	2021-01-20	46.63999938964844	47.66999816894531	46.54999923706055	47.61000061035156	47.26692581176758	823100
126	2021-01-21	47.52000045776367	47.97999954223633	47.34000015258789	47.459999084472656	47.11800003051758	937300
127	2021-01-22	47.43000030517578	47.650001525878906	47.150001525878906	47.4900016784668	47.14778518676758	726800
128	2021-01-25	47.41999816894531	48.130001068115234	47.27000045776367	47.72999954223633	47.38605499267578	1129500
129	2021-01-26	47.279998779296875	47.970001220703125	45.630001068115234	45.66999816894531	45.34090042114258	1949500
130	2021-01-27	45.189998626708984	45.38999938964844	44.029998779296875	44.08000183105469	43.762359619140625	1650200
131	2021-01-28	44.189998626708984	44.689998626708984	43.86000061035156	43.900001525878906	43.58365249633789	1498000
132	2021-01-29	43.560001373291016	44.5	43.06999969482422	43.09000015258789	42.77949523925781	1916400
133	2021-02-01	43.349998474121094	43.70000076293945	42.720001220703125	42.959999084472656	42.650428771972656	1540700
134	2021-02-02	43.400001525878906	44.689998626708984	43.310001373291016	44.689998626708984	44.36796188354492	1228100
135	2021-02-03	44.400001525878906	44.560001373291016	43.529998779296875	43.72999954223633	43.414878845214844	926300
136	2021-02-04	43.72999954223633	44.41999816894531	43.36000061035156	43.90999984741211	43.68648910522461	1092800
137	2021-02-05	44.33000183105469	44.939998626708984	44.25	44.77000045776367	44.5421142578125	784600
138	2021-02-08	44.81999969482422	45.5099983215332	44.66999816894531	45.5	45.26839828491211	1610300
139	2021-02-09	45.5099983215332	45.79999923706055	45.25	45.33000183105469	45.099266052246094	726400
140	2021-02-10	45.5	45.709999084472656	44.95000076293945	45.08000183105469	44.85053634643555	560900
141	2021-02-11	45.08000183105469	45.4900016784668	44.95000076293945	45.29999923706055	45.06941604614258	815400
142	2021-02-12	45.220001220703125	45.29999923706055	44.599998474121094	44.79999923706055	44.57196044921875	830900
143	2021-02-16	44.709999084472656	44.880001068115234	44.060001373291016	44.470001220703125	44.2436408996582	1867900
144	2021-02-17	44.13999938964844	44.380001068115234	43.90999984741211	44.25	44.024757385253906	1200400
145	2021-02-18	44.150001525878906	44.45000076293945	43.90999984741211	44.31999969482422	44.09440612792969	985200
146	2021-02-19	44.56999969482422	45.599998474121094	44.27000045776367	45.59000015258789	45.357940673828125	1512800
147	2021-02-22	45.31999969482422	46.36000061035156	45.09000015258789	46.18000030517578	45.94493865966797	1600000
148	2021-02-23	46.290000915527344	47.099998474121094	45.83000183105469	46.93000030517578	46.69112014770508	1335800
149	2021-02-24	46.93000030517578	47.9900016784668	46.720001220703125	47.790000915527344	47.54674530029297	1305000
150	2021-02-25	47.779998779296875	47.900001525878906	46.709999084472656	46.7400016784668	46.5020866394043	1121200
151	2021-02-26	46.79999923706055	47.09000015258789	45.900001525878906	45.900001525878906	45.66636276245117	1117200
152	2021-03-01	46.400001525878906	47.349998474121094	46.20000076293945	46.84000015258789	46.60157775878906	987700
153	2021-03-02	46.63999938964844	46.79999923706055	45.869998931884766	46.380001068115234	46.1439208984375	1266500
154	2021-03-03	46.040000915527344	46.7400016784668	45.54999923706055	45.54999923706055	45.318145751953125	941100
155	2021-03-04	45.54999923706055	45.77000045776367	44.79999923706055	44.93000030517578	44.70130157470703	1095400
156	2021-03-05	45.33000183105469	46.13999938964844	45.0099983215332	46.040000915527344	45.8056526184082	950000
157	2021-03-08	46.119998931884766	47.029998779296875	45.95000076293945	46.349998474121094	46.11406707763672	716600
158	2021-03-09	46.5099983215332	46.880001068115234	46.04999923706055	46.06999969482422	45.83549880981445	1321000
159	2021-03-10	46.09000015258789	46.7400016784668	45.970001220703125	46.5099983215332	46.27325439453125	925900
160	2021-03-11	46.529998779296875	46.529998779296875	46.040000915527344	46.40999984741211	46.17376708984375	871600
161	2021-03-12	46.560001373291016	46.91999816894531	46.38999938964844	46.81999969482422	46.5816764831543	863100
162	2021-03-15	46.88999938964844	47.209999084472656	46.599998474121094	47.150001525878906	46.90999984741211	802500
163	2021-03-16	46.9900016784668	47.150001525878906	46.58000183105469	46.95000076293945	46.71101760864258	643400
164	2021-03-17	46.959999084472656	46.959999084472656	46.279998779296875	46.369998931884766	46.13396453857422	1202100
165	2021-03-18	46.380001068115234	46.380001068115234	45.619998931884766	45.709999084472656	45.47732925415039	1448500
166	2021-03-19	45.75	45.88999938964844	44.61000061035156	44.7599983215332	44.53215789794922	3497800
167	2021-03-22	44.540000915527344	45.599998474121094	44.540000915527344	45.34000015258789	45.10921096801758	1244200
168	2021-03-23	45.279998779296875	45.959999084472656	45.22999954223633	45.619998931884766	45.38778305053711	977700
169	2021-03-24	45.68000030517578	46.290000915527344	45.68000030517578	45.880001068115234	45.646461486816406	1001100
170	2021-03-25	45.709999084472656	46.040000915527344	45.560001373291016	45.900001525878906	45.66636276245117	1050600
171	2021-03-26	46.0099983215332	46.25	45.709999084472656	46.189998626708984	45.95488357543945	1153700
172	2021-03-29	45.91999816894531	46.459999084472656	45.86000061035156	46.25	46.01457977294922	1016400
173	2021-03-30	46.209999084472656	46.439998626708984	45.86000061035156	46.0099983215332	45.77579879760742	743900
174	2021-03-31	46.060001373291016	46.15999984741211	45.529998779296875	45.709999084472656	45.47732925415039	1206300
175	2021-04-01	45.810001373291016	46.560001373291016	45.720001220703125	46.52000045776367	46.283206939697266	1089000
176	2021-04-05	46.7599983215332	47.09000015258789	46.459999084472656	46.68000030517578	46.44239044189453	794500
177	2021-04-06	46.59000015258789	46.970001220703125	46.52000045776367	46.95000076293945	46.71101760864258	528300
178	2021-04-07	47.11000061035156	47.150001525878906	46.65999984741211	47.119998931884766	46.880149841308594	664000
179	2021-04-08	47.209999084472656	47.45000076293945	46.900001525878906	47.34000015258789	47.09903335571289	754500
180	2021-04-09	47.52000045776367	47.86000061035156	47.18000030517578	47.83000183105469	47.58654022216797	788000
181	2021-04-12	47.880001068115234	48.04999923706055	47.650001525878906	47.86000061035156	47.61638641357422	716500
182	2021-04-13	47.619998931884766	48.52000045776367	47.619998931884766	48.470001220703125	48.22328186035156	933500
183	2021-04-14	48.5099983215332	48.83000183105469	48.13999938964844	48.22999954223633	47.984500885009766	848700
184	2021-04-15	48.459999084472656	49.029998779296875	48.45000076293945	48.970001220703125	48.72073745727539	742600
185	2021-04-16	49.43000030517578	49.75	49.09000015258789	49.54999923706055	49.29778289794922	863900
186	2021-04-19	49.66999816894531	49.68000030517578	49.29999923706055	49.47999954223633	49.2281379699707	942800
187	2021-04-20	49.5099983215332	49.880001068115234	49.31999969482422	49.369998931884766	49.11870193481445	663200
188	2021-04-21	49.41999816894531	49.86000061035156	49.150001525878906	49.79999923706055	49.546512603759766	888000
189	2021-04-22	49.689998626708984	50.2400016784668	49.45000076293945	49.970001220703125	49.71564483642578	1090400
190	2021-04-23	50.08000183105469	50.619998931884766	50.02000045776367	50.47999954223633	50.22304916381836	1207200
191	2021-04-26	50.58000183105469	50.900001525878906	49.779998779296875	49.79999923706055	49.546512603759766	844000
192	2021-04-27	52.27000045776367	53.0	51.650001525878906	51.869998931884766	51.6059684753418	1499600
193	2021-04-28	51.86000061035156	52.650001525878906	51.86000061035156	52.43000030517578	52.163124084472656	1091400
194	2021-04-29	52.650001525878906	53.0099983215332	51.650001525878906	52.810001373291016	52.54118728637695	2502000
195	2021-04-30	52.91999816894531	53.79999923706055	52.90999984741211	53.18000030517578	52.909305572509766	1781600
196	2021-05-03	53.27000045776367	53.5099983215332	52.779998779296875	53.099998474121094	52.829708099365234	1201600
197	2021-05-04	53.0	53.47999954223633	52.970001220703125	53.380001068115234	53.10829162597656	639700
198	2021-05-05	53.41999816894531	53.41999816894531	52.58000183105469	53.15999984741211	52.889404296875	1399400
199	2021-05-06	53.400001525878906	53.7400016784668	53.2599983215332	53.54999923706055	53.27742385864258	1465900
200	2021-05-07	53.290000915527344	54.04999923706055	53.22999954223633	53.689998626708984	53.50963592529297	1222500
201	2021-05-10	53.790000915527344	54.369998931884766	53.36000061035156	53.369998931884766	53.19071578979492	1070300
202	2021-05-11	53.119998931884766	53.130001068115234	51.880001068115234	51.97999954223633	51.805381774902344	1116800
203	2021-05-12	51.84000015258789	52.150001525878906	50.880001068115234	50.900001525878906	50.7290153503418	844100
204	2021-05-13	50.79999923706055	52.31999969482422	50.779998779296875	52.150001525878906	51.974815368652344	1042700
205	2021-05-14	52.36000061035156	52.72999954223633	52.119998931884766	52.5099983215332	52.33360290527344	827200
206	2021-05-17	52.380001068115234	52.47999954223633	51.900001525878906	52.22999954223633	52.054542541503906	531300
207	2021-05-18	52.29999923706055	52.54999923706055	51.97999954223633	52.060001373291016	51.88511657714844	768700
208	2021-05-19	51.709999084472656	52.060001373291016	51.40999984741211	52.02000045776367	51.845252990722656	784900
209	2021-05-20	52.060001373291016	52.56999969482422	51.7599983215332	52.2599983215332	52.084442138671875	776200
210	2021-05-21	52.38999938964844	52.63999938964844	51.7599983215332	52.09000015258789	51.91501235961914	671400
211	2021-05-24	52.279998779296875	52.349998474121094	52.0099983215332	52.15999984741211	51.984779357910156	767100
212	2021-05-25	52.279998779296875	52.380001068115234	51.7599983215332	51.81999969482422	51.64592361450195	872200
213	2021-05-26	51.70000076293945	51.90999984741211	51.470001220703125	51.65999984741211	51.4864616394043	1364900
214	2021-05-27	51.84000015258789	52.47999954223633	51.66999816894531	52.40999984741211	52.23394012451172	1681500
215	2021-05-28	52.56999969482422	52.72999954223633	52.29999923706055	52.52000045776367	52.343570709228516	579500
216	2021-06-01	52.7599983215332	52.9900016784668	52.279998779296875	52.54999923706055	52.373470306396484	1035500
217	2021-06-02	52.75	52.75	52.279998779296875	52.369998931884766	52.19407272338867	655400
218	2021-06-03	52.18000030517578	52.720001220703125	51.91999816894531	52.27000045776367	52.09440994262695	1105600
219	2021-06-04	52.400001525878906	52.45000076293945	52.060001373291016	52.369998931884766	52.19407272338867	478500
220	2021-06-07	52.369998931884766	52.369998931884766	51.689998626708984	51.709999084472656	51.53628921508789	524500
221	2021-06-08	51.619998931884766	52.060001373291016	51.470001220703125	52.060001373291016	51.88511657714844	550600
222	2021-06-09	52.0	52.11000061035156	51.65999984741211	51.720001220703125	51.54625701904297	508500
223	2021-06-10	51.849998474121094	52.099998474121094	51.75	51.810001373291016	51.635955810546875	552300
224	2021-06-11	51.79999923706055	52.18000030517578	51.709999084472656	52.16999816894531	51.99474334716797	593000
225	2021-06-14	52.15999984741211	52.18000030517578	51.90999984741211	52.119998931884766	51.94491195678711	721900
226	2021-06-15	52.119998931884766	53.130001068115234	51.970001220703125	52.939998626708984	52.76215744018555	899000
227	2021-06-16	53.0099983215332	53.209999084472656	52.529998779296875	52.709999084472656	52.53293228149414	1240000
228	2021-06-17	52.619998931884766	53.189998626708984	52.33000183105469	52.630001068115234	52.45320129394531	1239300
229	2021-06-18	52.27000045776367	52.43000030517578	51.72999954223633	51.810001373291016	51.635955810546875	1721400
230	2021-06-21	52.08000183105469	52.54999923706055	51.58000183105469	52.459999084472656	52.28377151489258	914900
231	2021-06-22	52.5099983215332	53.119998931884766	52.279998779296875	52.849998474121094	52.67245864868164	758800
232	2021-06-23	52.849998474121094	53.18000030517578	52.779998779296875	52.91999816894531	52.742225646972656	791400
233	2021-06-24	53.060001373291016	53.380001068115234	52.81999969482422	53.220001220703125	53.041221618652344	1128000
234	2021-06-25	53.2400016784668	53.68000030517578	53.130001068115234	53.4900016784668	53.31031036376953	1291400
235	2021-06-28	53.560001373291016	53.65999984741211	52.790000915527344	52.970001220703125	52.79206085205078	972600
236	2021-06-29	53.150001525878906	53.7400016784668	53.0	53.52000045776367	53.3402099609375	909300
237	2021-06-30	53.529998779296875	53.630001068115234	53.040000915527344	53.13999938964844	52.96148681640625	914100
238	2021-07-01	53.099998474121094	53.77000045776367	53.099998474121094	53.52000045776367	53.3402099609375	922400
239	2021-07-02	53.560001373291016	53.880001068115234	53.439998626708984	53.66999816894531	53.48970413208008	788300
240	2021-07-06	53.66999816894531	53.79999923706055	53.13999938964844	53.560001373291016	53.38007736206055	942000
241	2021-07-07	53.52000045776367	53.709999084472656	53.349998474121094	53.599998474121094	53.41994094848633	927900
242	2021-07-08	53.11000061035156	53.189998626708984	52.18000030517578	52.310001373291016	52.13427734375	1171900
243	2021-07-09	52.56999969482422	53.130001068115234	52.56999969482422	52.95000076293945	52.77212905883789	764400
244	2021-07-12	52.83000183105469	53.29999923706055	52.75	53.279998779296875	53.101016998291016	721000
245	2021-07-13	53.33000183105469	53.33000183105469	52.599998474121094	52.61000061035156	52.43326950073242	691600
246	2021-07-14	52.720001220703125	52.959999084472656	52.5099983215332	52.779998779296875	52.60269546508789	721400
247	2021-07-15	52.4900016784668	53.75	52.36000061035156	53.529998779296875	53.35017776489258	910500
248	2021-07-16	53.68000030517578	53.9900016784668	53.400001525878906	53.7400016784668	53.559471130371094	912800
249	2021-07-19	53.29999923706055	53.400001525878906	52.220001220703125	52.66999816894531	52.49306106567383	778300
250	2021-07-20	52.779998779296875	54.0	52.65999984741211	53.38999938964844	53.21064758300781	1402200
251	2021-07-21	53.63999938964844	53.939998626708984	53.15999984741211	53.27000045776367	53.09104919433594	1280200
252	2021-07-22	53.220001220703125	53.65999984741211	53.16999816894531	53.56999969482422	53.39004135131836	994000
253	2021-07-23	53.790000915527344	54.41999816894531	53.619998931884766	54.349998474121094	54.167423248291016	921600
254	2021-07-26	54.40999984741211	54.939998626708984	54.0	54.400001525878906	54.21725845336914	1682900
255	2021-07-27	54.08000183105469	56.220001220703125	53.36000061035156	54.779998779296875	54.59597396850586	1845500
256	2021-07-28	54.779998779296875	54.970001220703125	53.810001373291016	54.099998474121094	53.91825866699219	1498800
257	2021-07-29	54.349998474121094	55.04999923706055	54.25	54.84000015258789	54.65577697753906	925500
258	2021-07-30	55.09000015258789	55.369998931884766	54.33000183105469	54.400001525878906	54.21725845336914	1756500
259	2021-08-02	54.65999984741211	54.790000915527344	54.02000045776367	54.2400016784668	54.057796478271484	1778300
260	2021-08-03	54.31999969482422	54.75	53.970001220703125	54.119998931884766	53.938194274902344	1284600
261	2021-08-04	53.86000061035156	54.279998779296875	53.52000045776367	53.70000076293945	53.51960754394531	1006200
262	2021-08-05	53.93000030517578	54.209999084472656	53.689998626708984	54.20000076293945	54.01792907714844	1053400
263	2021-08-06	54.4900016784668	54.650001525878906	54.13999938964844	54.47999954223633	54.2969856262207	812400
264	2021-08-09	54.41999816894531	54.83000183105469	54.2400016784668	54.790000915527344	54.6059455871582	718200
265	2021-08-10	54.849998474121094	55.189998626708984	54.65999984741211	54.869998931884766	54.77865219116211	985300
266	2021-08-11	55.09000015258789	55.439998626708984	54.97999954223633	55.380001068115234	55.28780746459961	817100
267	2021-08-12	55.41999816894531	55.54999923706055	55.13999938964844	55.380001068115234	55.28780746459961	578400
268	2021-08-13	55.560001373291016	55.880001068115234	55.400001525878906	55.75	55.657188415527344	967300
269	2021-08-16	55.779998779296875	56.43000030517578	55.599998474121094	56.380001068115234	56.28614044189453	763100
270	2021-08-17	56.2400016784668	56.619998931884766	56.09000015258789	56.56999969482422	56.47582244873047	816000
271	2021-08-18	56.5099983215332	57.15999984741211	56.209999084472656	56.720001220703125	56.62557601928711	1525800
272	2021-08-19	56.4900016784668	57.06999969482422	56.29999923706055	56.86000061035156	56.765342712402344	745300
273	2021-08-20	56.869998931884766	57.880001068115234	56.86000061035156	57.7599983215332	57.663841247558594	880000
274	2021-08-23	57.900001525878906	58.5	57.709999084472656	57.720001220703125	57.6239128112793	970000
275	2021-08-24	57.689998626708984	57.90999984741211	57.56999969482422	57.68000030517578	57.58397674560547	892600
276	2021-08-25	57.77000045776367	58.130001068115234	57.5	57.86000061035156	57.76367950439453	663500
277	2021-08-26	57.720001220703125	58.040000915527344	57.54999923706055	57.61000061035156	57.514095306396484	624300
278	2021-08-27	57.709999084472656	58.25	57.630001068115234	58.150001525878906	58.05319595336914	1095900
279	2021-08-30	58.25	58.470001220703125	58.0099983215332	58.029998779296875	57.93339157104492	586500
280	2021-08-31	58.0	58.47999954223633	57.939998626708984	58.04999923706055	57.95336151123047	1079700
281	2021-09-01	58.0	58.689998626708984	57.650001525878906	58.459999084472656	58.36267852783203	814400
282	2021-09-02	58.70000076293945	58.959999084472656	58.34000015258789	58.72999954223633	58.63222885131836	789900
283	2021-09-03	58.4900016784668	59.040000915527344	58.349998474121094	58.939998626708984	58.84187698364258	777400
284	2021-09-07	59.20000076293945	59.459999084472656	57.90999984741211	58.130001068115234	58.03322982788086	2508600
285	2021-09-08	58.029998779296875	58.599998474121094	57.84000015258789	58.56999969482422	58.472496032714844	1204900
286	2021-09-09	58.630001068115234	59.11000061035156	58.40999984741211	58.43000030517578	58.33272933959961	1264100
287	2021-09-10	58.439998626708984	58.65999984741211	57.709999084472656	57.77000045776367	57.673828125	1147500
288	2021-09-13	58.310001373291016	58.310001373291016	57.060001373291016	57.45000076293945	57.3543586730957	1079000
289	2021-09-14	57.439998626708984	57.66999816894531	55.77000045776367	56.099998474121094	56.00660705566406	2333200
290	2021-09-15	56.119998931884766	57.79999923706055	56.029998779296875	57.47999954223633	57.384307861328125	1390700
291	2021-09-16	57.439998626708984	57.56999969482422	56.63999938964844	57.459999084472656	57.364341735839844	1217300
292	2021-09-17	57.65999984741211	57.709999084472656	56.16999816894531	57.0099983215332	56.91508865356445	48381800
293	2021-09-20	55.880001068115234	56.689998626708984	55.619998931884766	56.34000015258789	56.24620819091797	2672600
294	2021-09-21	56.650001525878906	56.97999954223633	56.209999084472656	56.630001068115234	56.53572463989258	1626800
295	2021-09-22	57.060001373291016	57.56999969482422	56.40999984741211	57.400001525878906	57.304443359375	1474900
296	2021-09-23	57.75	58.0099983215332	57.150001525878906	57.47999954223633	57.384307861328125	1162400
297	2021-09-24	57.5099983215332	58.13999938964844	57.459999084472656	58.099998474121094	58.00327682495117	812300
298	2021-09-27	58.220001220703125	58.220001220703125	57.27000045776367	57.31999969482422	57.22457504272461	1044600
299	2021-09-28	57.25	57.25	55.560001373291016	55.790000915527344	55.69712448120117	1450100
300	2021-09-29	55.900001525878906	56.599998474121094	55.900001525878906	56.22999954223633	56.136390686035156	1093500
301	2021-09-30	56.470001220703125	56.58000183105469	55.439998626708984	55.45000076293945	55.357688903808594	1631700
302	2021-10-01	55.70000076293945	57.970001220703125	55.470001220703125	57.599998474121094	57.50410842895508	2024100
303	2021-10-04	57.630001068115234	58.06999969482422	56.790000915527344	57.18000030517578	57.084808349609375	1398000
304	2021-10-05	57.47999954223633	58.470001220703125	57.18000030517578	58.130001068115234	58.03322982788086	1602400
305	2021-10-06	57.650001525878906	58.83000183105469	57.529998779296875	58.79999923706055	58.702110290527344	933500
306	2021-10-07	59.18000030517578	59.869998931884766	59.04999923706055	59.45000076293945	59.35103225708008	946600
307	2021-10-08	59.5	60.06999969482422	59.33000183105469	59.9900016784668	59.890132904052734	757700
308	2021-10-11	60.09000015258789	60.869998931884766	59.939998626708984	60.25	60.14970016479492	939200
309	2021-10-12	60.52000045776367	61.349998474121094	60.22999954223633	60.75	60.64886474609375	967800
310	2021-10-13	60.689998626708984	61.709999084472656	60.40999984741211	61.630001068115234	61.527400970458984	1026900
311	2021-10-14	62.11000061035156	63.16999816894531	62.02000045776367	63.130001068115234	63.024906158447266	1208200
312	2021-10-15	63.5	64.72000122070312	63.349998474121094	64.31999969482422	64.21292114257812	1530700
313	2021-10-18	64.05000305175781	64.58999633789062	63.90999984741211	64.01000213623047	63.9034423828125	1308900
314	2021-10-19	64.41000366210938	64.41000366210938	63.650001525878906	64.08999633789062	63.98330307006836	1388800
315	2021-10-20	64.33000183105469	64.7699966430664	64.33000183105469	64.56999969482422	64.46250915527344	1619600
316	2021-10-21	64.87999725341797	65.66000366210938	64.73999786376953	65.62999725341797	65.52073669433594	1504000
317	2021-10-22	65.80999755859375	66.61000061035156	65.63999938964844	66.48999786376953	66.37931060791016	1188400
318	2021-10-25	66.44999694824219	67.23999786376953	66.2300033569336	66.45999908447266	66.34935760498047	1645900
319	2021-10-26	66.3499984741211	66.94000244140625	63.45000076293945	63.900001525878906	63.79362487792969	2303200
320	2021-10-27	64.26000213623047	64.5199966430664	62.290000915527344	62.650001525878906	62.54570388793945	1807600
321	2021-10-28	62.779998779296875	63.43000030517578	62.65999984741211	62.95000076293945	62.8452033996582	1055400
322	2021-10-29	62.97999954223633	63.52000045776367	62.66999816894531	63.11000061035156	63.00493621826172	1798000
323	2021-11-01	63.279998779296875	63.29999923706055	61.400001525878906	61.869998931884766	61.76700210571289	1523000
324	2021-11-02	61.869998931884766	63.119998931884766	61.79999923706055	62.72999954223633	62.72999954223633	1622300
325	2021-11-03	62.779998779296875	63.52000045776367	61.0099983215332	61.81999969482422	61.81999969482422	1679800
326	2021-11-04	61.900001525878906	62.099998474121094	61.25	61.529998779296875	61.529998779296875	1437600
327	2021-11-05	61.93000030517578	62.27000045776367	61.61000061035156	61.970001220703125	61.970001220703125	1438300
328	2021-11-08	62.36000061035156	62.83000183105469	61.779998779296875	62.709999084472656	62.709999084472656	1344500
329	2021-11-09	62.58000183105469	63.33000183105469	62.5099983215332	63.0099983215332	63.0099983215332	1391200
330	2021-11-10	62.9900016784668	63.47999954223633	62.869998931884766	63.189998626708984	63.189998626708984	1002600
331	2021-11-11	63.099998474121094	63.900001525878906	62.849998474121094	63.689998626708984	63.689998626708984	1003800
332	2021-11-12	64.16000366210938	64.72000122070312	63.88999938964844	64.5199966430664	64.5199966430664	1236300
333	2021-11-15	64.61000061035156	65.02999877929688	64.02999877929688	64.30000305175781	64.30000305175781	1020400
334	2021-11-16	64.41999816894531	65.55999755859375	64.41999816894531	64.93000030517578	64.93000030517578	1240800
335	2021-11-17	64.87000274658203	65.19999694824219	64.19999694824219	64.72000122070312	64.72000122070312	939500
336	2021-11-18	64.83999633789062	65.31999969482422	64.0999984741211	64.13999938964844	64.13999938964844	888500
337	2021-11-19	64.25	65.0	63.650001525878906	64.54000091552734	64.54000091552734	3440000
338	2021-11-22	64.91000366210938	65.97000122070312	64.58000183105469	65.27999877929688	65.27999877929688	1674500
339	2021-11-23	65.2699966430664	65.86000061035156	64.97000122070312	65.80999755859375	65.80999755859375	1016100
340	2021-11-24	65.5199966430664	66.43000030517578	65.4800033569336	66.33999633789062	66.33999633789062	949300
341	2021-11-26	65.33000183105469	65.68000030517578	64.36000061035156	64.76000213623047	64.76000213623047	810400
342	2021-11-29	65.47000122070312	65.7300033569336	64.77999877929688	65.41000366210938	65.41000366210938	797600
343	2021-11-30	65.01000213623047	65.79000091552734	64.22000122070312	64.41000366210938	64.41000366210938	2310700
344	2021-12-01	65.23999786376953	66.06999969482422	63.68000030517578	63.689998626708984	63.689998626708984	1804200
345	2021-12-02	64.05000305175781	66.31999969482422	63.79999923706055	65.87000274658203	65.87000274658203	1379000
346	2021-12-03	66.08000183105469	66.19999694824219	64.56999969482422	65.20999908447266	65.20999908447266	1446700