Volt/voltron/data/CARR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	27.25	27.260000228881836	26.540000915527344	26.579999923706055	26.233736038208008	8293000
3	2020-07-27	26.5	26.780000686645508	26.079999923706055	26.25	25.90803337097168	5734900
4	2020-07-28	26.06999969482422	26.399999618530273	25.850000381469727	26.06999969482422	25.730377197265625	9895100
5	2020-07-29	26.110000610351562	27.719999313354492	26.110000610351562	27.18000030517578	26.825918197631836	12657500
6	2020-07-30	25.850000381469727	27.5	25.600000381469727	26.899999618530273	26.5495662689209	6742900
7	2020-07-31	26.850000381469727	27.354999542236328	26.6299991607666	27.239999771118164	26.8851375579834	9261300
8	2020-08-03	27.239999771118164	27.889999389648438	27.010000228881836	27.6200008392334	27.26018714904785	4115900
9	2020-08-04	27.399999618530273	27.8700008392334	27.15999984741211	27.770000457763672	27.408233642578125	4382200
10	2020-08-05	27.65999984741211	28.174999237060547	27.65999984741211	28.110000610351562	27.743803024291992	4177300
11	2020-08-06	28.020000457763672	28.540000915527344	27.940000534057617	28.270000457763672	27.901716232299805	3648700
12	2020-08-07	28.719999313354492	29.030000686645508	28.440000534057617	28.969999313354492	28.59259796142578	3477900
13	2020-08-10	29.020000457763672	29.56999969482422	28.90999984741211	29.459999084472656	29.076213836669922	3516900
14	2020-08-11	30.15999984741211	30.31999969482422	29.440000534057617	29.489999771118164	29.105825424194336	5113800
15	2020-08-12	29.8700008392334	30.190000534057617	29.6200008392334	29.790000915527344	29.40191650390625	3523800
16	2020-08-13	29.899999618530273	30.280000686645508	29.3700008392334	29.540000915527344	29.155176162719727	3643800
17	2020-08-14	29.709999084472656	30.04800033569336	29.280000686645508	29.520000457763672	29.135435104370117	5008300
18	2020-08-17	29.5	30.184999465942383	29.14299964904785	29.84000015258789	29.451265335083008	4588200
19	2020-08-18	29.719999313354492	30.049999237060547	29.3700008392334	29.459999084472656	29.076213836669922	3412900
20	2020-08-19	29.540000915527344	29.690000534057617	29.1200008392334	29.25	28.868953704833984	3864000
21	2020-08-20	29.020000457763672	29.40999984741211	28.75	29.010000228881836	28.632078170776367	3166800
22	2020-08-21	29.15999984741211	29.81999969482422	29.084999084472656	29.520000457763672	29.135435104370117	3112600
23	2020-08-24	29.760000228881836	30.440000534057617	29.739999771118164	30.3799991607666	29.984230041503906	3117300
24	2020-08-25	30.5	30.80500030517578	30.40999984741211	30.469999313354492	30.073057174682617	3233600
25	2020-08-26	30.510000228881836	31.239999771118164	30.40999984741211	31.030000686645508	30.625762939453125	3316600
26	2020-08-27	31.06999969482422	31.239999771118164	30.15999984741211	30.280000686645508	29.885534286499023	4144700
27	2020-08-28	30.3799991607666	30.475000381469727	29.954999923706055	30.299999237060547	29.9052734375	3689900
28	2020-08-31	30.190000534057617	30.459999084472656	29.829999923706055	29.850000381469727	29.46113395690918	3572700
29	2020-09-01	29.65999984741211	30.360000610351562	29.170000076293945	30.299999237060547	29.9052734375	2778500
30	2020-09-02	30.219999313354492	30.950000762939453	29.84000015258789	30.780000686645508	30.3790225982666	3445400
31	2020-09-03	30.5	30.690000534057617	28.959999084472656	29.329999923706055	28.947908401489258	5049400
32	2020-09-04	29.43000030517578	30.094999313354492	28.829999923706055	30.0	29.609182357788086	4277400
33	2020-09-08	29.350000381469727	30.25	29.200000762939453	29.56999969482422	29.184782028198242	4733300
34	2020-09-09	29.93000030517578	30.344999313354492	29.549999237060547	30.1299991607666	29.73748779296875	4782000
35	2020-09-10	29.899999618530273	30.010000228881836	28.579999923706055	29.139999389648438	28.76038360595703	9090300
36	2020-09-11	29.170000076293945	29.645000457763672	29.010000228881836	29.239999771118164	28.859081268310547	4547300
37	2020-09-14	29.399999618530273	29.440000534057617	28.829999923706055	29.149999618530273	28.770254135131836	4299400
38	2020-09-15	29.479999542236328	30.040000915527344	29.301000595092773	29.690000534057617	29.303220748901367	4052100
39	2020-09-16	30.15999984741211	30.53499984741211	29.524999618530273	30.25	29.855924606323242	4884300
40	2020-09-17	29.770000457763672	30.69499969482422	29.3700008392334	30.65999984741211	30.260583877563477	4735100
41	2020-09-18	30.5	31.200000762939453	30.5	30.790000915527344	30.38888931274414	8061000
42	2020-09-21	30.290000915527344	30.770000457763672	29.219999313354492	29.510000228881836	29.12556266784668	4516900
43	2020-09-22	29.510000228881836	30.329999923706055	29.489999771118164	30.260000228881836	29.865795135498047	4719700
44	2020-09-23	30.399999618530273	30.420000076293945	29.100000381469727	29.110000610351562	28.730775833129883	3348800
45	2020-09-24	29.1200008392334	29.969999313354492	28.790000915527344	29.8799991607666	29.490741729736328	4269300
46	2020-09-25	29.399999618530273	30.5	29.350000381469727	30.489999771118164	30.092798233032227	2845700
47	2020-09-28	30.75	31.559999465942383	30.43000030517578	30.739999771118164	30.339540481567383	7027600
48	2020-09-29	30.510000228881836	30.690000534057617	30.079999923706055	30.5	30.1026668548584	6851300
49	2020-09-30	30.610000610351562	31.239999771118164	30.350000381469727	30.540000915527344	30.142148971557617	5066600
50	2020-10-01	30.719999313354492	31.059999465942383	30.549999237060547	30.770000457763672	30.369150161743164	3730300
51	2020-10-02	30.34000015258789	31.520000457763672	30.260000228881836	31.229999542236328	30.823156356811523	2483100
52	2020-10-05	31.639999389648438	32.470001220703125	31.639999389648438	32.08000183105469	31.662086486816406	5088600
53	2020-10-06	32.34000015258789	32.38999938964844	31.450000762939453	31.510000228881836	31.09950828552246	2439400
54	2020-10-07	31.93000030517578	32.290000915527344	31.889999389648438	32.119998931884766	31.701562881469727	2209700
55	2020-10-08	32.310001373291016	32.46699905395508	31.6299991607666	31.950000762939453	31.53377914428711	2276400
56	2020-10-09	31.90999984741211	32.54999923706055	31.709999084472656	32.22999954223633	31.810131072998047	2700800
57	2020-10-12	32.59000015258789	33.15999984741211	32.20000076293945	33.0	32.57010269165039	3302600
58	2020-10-13	33.29999923706055	33.470001220703125	32.040000915527344	32.4900016784668	32.066741943359375	3534500
59	2020-10-14	32.68000030517578	33.04999923706055	32.43000030517578	32.5099983215332	32.08647918701172	3443600
60	2020-10-15	32.09000015258789	32.65999984741211	32.0099983215332	32.599998474121094	32.17530822753906	2691600
61	2020-10-16	32.91999816894531	33.27000045776367	32.41999816894531	32.7599983215332	32.333221435546875	3723000
62	2020-10-19	32.79999923706055	33.0	32.06999969482422	32.31999969482422	31.898956298828125	5529300
63	2020-10-20	32.45000076293945	33.79999923706055	32.349998474121094	33.22999954223633	32.79710006713867	3944800
64	2020-10-21	33.060001373291016	33.439998626708984	32.900001525878906	33.349998474121094	32.9155387878418	2909800
65	2020-10-22	33.150001525878906	34.130001068115234	33.150001525878906	33.88999938964844	33.44850158691406	3987700
66	2020-10-23	33.900001525878906	34.959999084472656	33.86000061035156	34.93000030517578	34.47495651245117	5072400
67	2020-10-26	34.45000076293945	34.45000076293945	33.27000045776367	33.709999084472656	33.27084732055664	5196800
68	2020-10-27	33.83000183105469	33.939998626708984	33.11000061035156	33.599998474121094	33.16228103637695	4032300
69	2020-10-28	32.93000030517578	33.7599983215332	32.7599983215332	33.29999923706055	32.866188049316406	6485900
70	2020-10-29	33.790000915527344	34.779998779296875	32.93000030517578	34.06999969482422	33.70713806152344	11949600
71	2020-10-30	33.970001220703125	34.880001068115234	33.0	33.38999938964844	33.03437805175781	6741100
72	2020-11-02	34.0	35.130001068115234	33.869998931884766	35.099998474121094	34.72616958618164	6313000
73	2020-11-03	35.45000076293945	37.0099983215332	35.43000030517578	36.95000076293945	36.55646896362305	6733100
74	2020-11-04	35.630001068115234	37.400001525878906	35.5	36.779998779296875	36.388275146484375	9039400
75	2020-11-05	37.5099983215332	38.29999923706055	37.380001068115234	38.20000076293945	37.79315185546875	5778100
76	2020-11-06	38.529998779296875	39.029998779296875	38.14500045776367	38.95000076293945	38.5351676940918	3443000
77	2020-11-09	40.7400016784668	41.29999923706055	38.68000030517578	38.79999923706055	38.38676071166992	7186400
78	2020-11-10	39.029998779296875	39.349998474121094	37.58000183105469	37.810001373291016	37.40730667114258	5588400
79	2020-11-11	38.4900016784668	38.72999954223633	37.88999938964844	38.060001373291016	37.65464782714844	4633000
80	2020-11-12	38.0	38.935001373291016	37.78499984741211	37.959999084472656	37.55570983886719	8192500
81	2020-11-13	38.22999954223633	38.61000061035156	38.13999938964844	38.290000915527344	37.88219451904297	5498900
82	2020-11-16	39.2400016784668	40.5099983215332	38.47999954223633	40.5	40.06865310668945	6135600
83	2020-11-17	41.45000076293945	41.47999954223633	39.86000061035156	40.36000061035156	39.93014907836914	6882700
84	2020-11-18	40.279998779296875	40.59000015258789	39.369998931884766	39.38999938964844	38.97047805786133	5997200
85	2020-11-19	39.0	39.279998779296875	38.5099983215332	39.130001068115234	38.7132453918457	8524800
86	2020-11-20	38.93000030517578	39.099998474121094	38.209999084472656	38.540000915527344	38.12953567504883	4338700
87	2020-11-23	39.0	39.13999938964844	38.400001525878906	38.77000045776367	38.35708236694336	6231700
88	2020-11-24	38.939998626708984	39.564998626708984	38.43000030517578	39.369998931884766	38.95069122314453	7022300
89	2020-11-25	39.060001373291016	39.2400016784668	38.52000045776367	38.61000061035156	38.198787689208984	4280300
90	2020-11-27	38.689998626708984	38.84000015258789	37.459999084472656	37.810001373291016	37.40730667114258	5923500
91	2020-11-30	37.75	38.47999954223633	37.40999984741211	38.06999969482422	37.6645393371582	21169200
92	2020-12-01	38.63999938964844	38.939998626708984	37.54999923706055	37.599998474121094	37.19953536987305	6595200
93	2020-12-02	37.189998626708984	37.279998779296875	36.560001373291016	36.83000183105469	36.437744140625	5578000
94	2020-12-03	37.189998626708984	37.77000045776367	36.599998474121094	36.689998626708984	36.299232482910156	5411900
95	2020-12-04	37.27000045776367	37.970001220703125	37.05500030517578	37.70000076293945	37.29847717285156	5534700
96	2020-12-07	37.54999923706055	37.70000076293945	36.709999084472656	36.84000015258789	36.447635650634766	3825100
97	2020-12-08	36.63999938964844	37.56999969482422	36.61000061035156	37.29999923706055	36.90273666381836	4022800
98	2020-12-09	37.40999984741211	37.9900016784668	37.38999938964844	37.84000015258789	37.43698501586914	4134800
99	2020-12-10	37.66999816894531	38.470001220703125	37.266998291015625	37.540000915527344	37.14018249511719	4095700
100	2020-12-11	37.15999984741211	37.38999938964844	36.7599983215332	37.15999984741211	36.76422882080078	3102600
101	2020-12-14	37.5	37.54999923706055	36.52000045776367	36.619998931884766	36.22998046875	6301200
102	2020-12-15	37.099998474121094	37.90999984741211	36.52000045776367	37.66999816894531	37.268798828125	4832100
103	2020-12-16	37.72999954223633	38.02000045776367	37.34000015258789	38.0	37.595279693603516	3990600
104	2020-12-17	38.40999984741211	38.8650016784668	38.25	38.70000076293945	38.2878303527832	4095200
105	2020-12-18	38.75	38.86000061035156	37.61000061035156	38.790000915527344	38.37687301635742	9683100
106	2020-12-21	38.0	38.720001220703125	37.930999755859375	38.52000045776367	38.109745025634766	2835900
107	2020-12-22	38.290000915527344	38.52000045776367	37.86000061035156	38.029998779296875	37.74253845214844	3303800
108	2020-12-23	38.119998931884766	38.400001525878906	37.79999923706055	38.15999984741211	37.87155532836914	2367600
109	2020-12-24	37.90999984741211	38.2400016784668	37.849998474121094	37.88999938964844	37.603599548339844	1395100
110	2020-12-28	38.11000061035156	39.43000030517578	37.75	37.7599983215332	37.47457504272461	3209700
111	2020-12-29	38.0	38.18000030517578	36.68000030517578	37.16999816894531	36.889041900634766	3748700
112	2020-12-30	37.310001373291016	37.79999923706055	37.25	37.72999954223633	37.44480895996094	3051000
113	2020-12-31	37.619998931884766	37.810001373291016	36.91999816894531	37.720001220703125	37.43488693237305	2096800
114	2021-01-04	38.349998474121094	38.380001068115234	36.97999954223633	37.029998779296875	36.750099182128906	4584200
115	2021-01-05	37.0	38.18000030517578	36.79999923706055	37.939998626708984	37.65321731567383	3701500
116	2021-01-06	38.31999969482422	40.2599983215332	38.31999969482422	40.04999923706055	39.74726867675781	6211500
117	2021-01-07	40.40999984741211	41.189998626708984	40.0	41.09000015258789	40.77941131591797	7771900
118	2021-01-08	41.20000076293945	41.349998474121094	40.0	40.689998626708984	40.3824348449707	6964100
119	2021-01-11	39.880001068115234	41.84299850463867	39.849998474121094	41.56999969482422	41.25578308105469	3761400
120	2021-01-12	41.560001373291016	41.939998626708984	41.04999923706055	41.7400016784668	41.424503326416016	4436100
121	2021-01-13	41.41999816894531	41.88999938964844	40.83000183105469	41.380001068115234	41.06721878051758	3948600
122	2021-01-14	41.400001525878906	41.59000015258789	40.72999954223633	40.79999923706055	40.491600036621094	3748900
123	2021-01-15	40.599998474121094	40.599998474121094	39.57099914550781	40.380001068115234	40.07477951049805	4501100
124	2021-01-19	40.70000076293945	40.97999954223633	40.20000076293945	40.369998931884766	40.06485366821289	3383000
125	2021-01-20	40.40999984741211	40.40999984741211	39.689998626708984	40.040000915527344	39.73734664916992	4654700
126	2021-01-21	40.400001525878906	40.400001525878906	39.209999084472656	39.7400016784668	39.43961715698242	4647200
127	2021-01-22	39.20000076293945	40.11000061035156	39.099998474121094	39.5099983215332	39.21135330200195	2585000
128	2021-01-25	38.970001220703125	39.05699920654297	37.20000076293945	38.88999938964844	38.596038818359375	9176800
129	2021-01-26	38.88999938964844	39.04999923706055	37.29999923706055	37.31999969482422	37.037906646728516	4945100
130	2021-01-27	36.599998474121094	36.779998779296875	34.209999084472656	36.22999954223633	35.956146240234375	8138300
131	2021-01-28	36.810001373291016	38.45000076293945	36.42100143432617	38.20000076293945	37.9112548828125	8108500
132	2021-01-29	37.88999938964844	38.79999923706055	37.77000045776367	38.5	38.208988189697266	16346400
133	2021-02-01	39.20000076293945	39.45000076293945	38.54999923706055	38.65999984741211	38.36777877807617	4731700
134	2021-02-02	39.119998931884766	39.400001525878906	38.43000030517578	38.47999954223633	38.18913650512695	2902000
135	2021-02-03	38.29999923706055	38.65999984741211	37.95600128173828	38.150001525878906	37.861637115478516	2987900
136	2021-02-04	38.369998931884766	38.529998779296875	37.86000061035156	38.33000183105469	38.04027557373047	3439000
137	2021-02-05	38.0	39.9900016784668	38.0	39.150001525878906	38.85407638549805	4409600
138	2021-02-08	39.529998779296875	40.119998931884766	39.34000015258789	39.70000076293945	39.39991760253906	4544800
139	2021-02-09	37.099998474121094	38.279998779296875	36.95000076293945	37.25	36.96843338012695	12941200
140	2021-02-10	37.65999984741211	37.95000076293945	36.79999923706055	37.189998626708984	36.90888977050781	7926400
141	2021-02-11	37.29999923706055	37.474998474121094	36.630001068115234	37.20000076293945	36.9188117980957	11064800
142	2021-02-12	37.0	37.400001525878906	36.7599983215332	37.279998779296875	36.998207092285156	5472800
143	2021-02-16	37.459999084472656	37.525001525878906	36.775001525878906	37.40999984741211	37.127227783203125	4174600
144	2021-02-17	37.22999954223633	37.36899948120117	36.70000076293945	37.2400016784668	36.95851135253906	3844400
145	2021-02-18	37.09000015258789	37.22999954223633	36.36199951171875	36.650001525878906	36.37297439575195	3961800
146	2021-02-19	37.0	37.7599983215332	36.959999084472656	37.63999938964844	37.35548782348633	3225600
147	2021-02-22	37.40999984741211	37.869998931884766	37.27000045776367	37.29999923706055	37.0180549621582	3017600
148	2021-02-23	36.83000183105469	37.189998626708984	35.81999969482422	37.099998474121094	36.8195686340332	4340100
149	2021-02-24	36.86000061035156	37.5099983215332	36.69499969482422	37.45000076293945	37.16692352294922	5952400
150	2021-02-25	37.06999969482422	37.27000045776367	35.939998626708984	36.13999938964844	35.86682891845703	4449900
151	2021-02-26	36.38999938964844	37.0	36.02000045776367	36.529998779296875	36.253875732421875	5375200
152	2021-03-01	36.7599983215332	37.564998626708984	36.720001220703125	37.20000076293945	36.9188117980957	4156800
153	2021-03-02	37.400001525878906	37.41999816894531	36.68000030517578	37.13999938964844	36.8592643737793	4431900
154	2021-03-03	36.849998474121094	37.577999114990234	36.630001068115234	37.119998931884766	36.83941650390625	7100100
155	2021-03-04	36.95000076293945	37.209999084472656	35.060001373291016	35.52000045776367	35.25151062011719	6859200
156	2021-03-05	36.119998931884766	37.040000915527344	34.75	36.939998626708984	36.6607780456543	7047300
157	2021-03-08	36.790000915527344	37.790000915527344	36.29999923706055	37.060001373291016	36.77987289428711	4659800
158	2021-03-09	37.349998474121094	37.709999084472656	37.099998474121094	37.119998931884766	36.83941650390625	3643400
159	2021-03-10	37.61000061035156	39.099998474121094	37.47999954223633	38.779998779296875	38.48686981201172	6976500
160	2021-03-11	39.27000045776367	39.56999969482422	38.61000061035156	39.22999954223633	38.933467864990234	5156100
161	2021-03-12	39.0	39.619998931884766	38.91999816894531	39.59000015258789	39.290748596191406	2546200
162	2021-03-15	39.220001220703125	39.7400016784668	39.099998474121094	39.599998474121094	39.3006706237793	3634300
163	2021-03-16	39.619998931884766	39.650001525878906	38.310001373291016	38.56999969482422	38.2784538269043	5740800
164	2021-03-17	38.810001373291016	39.36000061035156	38.43000030517578	39.349998474121094	39.05256271362305	4066000
165	2021-03-18	39.400001525878906	41.599998474121094	39.400001525878906	41.0	40.69009017944336	10045200
166	2021-03-19	41.22999954223633	41.310001373291016	40.58100128173828	40.90999984741211	40.60076904296875	11066100
167	2021-03-22	40.619998931884766	41.689998626708984	39.849998474121094	41.40999984741211	41.09699249267578	10396900
168	2021-03-23	40.91999816894531	41.4900016784668	40.05500030517578	40.290000915527344	39.98545837402344	11248200
169	2021-03-24	40.5	41.22999954223633	40.130001068115234	40.13999938964844	39.83658981323242	8587400
170	2021-03-25	40.189998626708984	40.474998474121094	39.58000183105469	40.349998474121094	40.04500198364258	8091900
171	2021-03-26	40.81999969482422	41.13999938964844	39.83000183105469	41.09000015258789	40.77941131591797	5120300
172	2021-03-29	42.209999084472656	42.97999954223633	41.95199966430664	42.34000015258789	42.01995849609375	7698800
173	2021-03-30	42.06999969482422	42.91999816894531	41.790000915527344	42.36000061035156	42.03981399536133	3982200
174	2021-03-31	43.0	43.47999954223633	42.029998779296875	42.220001220703125	41.90087127685547	7297800
175	2021-04-01	42.22999954223633	42.400001525878906	41.86000061035156	42.02000045776367	41.7023811340332	4759900
176	2021-04-05	42.38999938964844	42.91999816894531	42.33000183105469	42.58000183105469	42.258148193359375	5731800
177	2021-04-06	42.63999938964844	43.29999923706055	42.29999923706055	42.810001373291016	42.486412048339844	6692600
178	2021-04-07	42.560001373291016	42.84000015258789	42.13999938964844	42.689998626708984	42.367313385009766	6117300
179	2021-04-08	42.58000183105469	43.0	42.04999923706055	42.529998779296875	42.208526611328125	5212400
180	2021-04-09	42.849998474121094	43.060001373291016	42.2599983215332	42.75	42.42686080932617	5578100
181	2021-04-12	42.79999923706055	43.005001068115234	42.47999954223633	42.599998474121094	42.277992248535156	5868600
182	2021-04-13	42.4900016784668	43.369998931884766	42.2400016784668	43.15999984741211	42.833763122558594	7778500
183	2021-04-14	43.130001068115234	43.779998779296875	43.060001373291016	43.130001068115234	42.80398941040039	4651100
184	2021-04-15	43.20000076293945	43.77000045776367	42.70000076293945	43.59000015258789	43.26051330566406	7090900
185	2021-04-16	43.880001068115234	44.279998779296875	43.439998626708984	43.880001068115234	43.54832458496094	5575700
186	2021-04-19	44.0	44.64500045776367	43.66999816894531	43.869998931884766	43.538394927978516	10654900
187	2021-04-20	43.58000183105469	43.66999816894531	42.0099983215332	42.52000045776367	42.19860076904297	6545400
188	2021-04-21	42.5	43.125	42.20000076293945	43.060001373291016	42.73452377319336	4288100
189	2021-04-22	43.2400016784668	43.709999084472656	42.849998474121094	43.09000015258789	42.7642936706543	6473400
190	2021-04-23	43.36000061035156	44.560001373291016	43.06999969482422	44.470001220703125	44.13386154174805	6615300
191	2021-04-26	44.81999969482422	45.15999984741211	44.02000045776367	44.099998474121094	43.76665496826172	4019400
192	2021-04-27	44.150001525878906	45.040000915527344	44.0	44.959999084472656	44.620155334472656	6740600
193	2021-04-28	44.939998626708984	45.31999969482422	44.470001220703125	44.4900016784668	44.15371322631836	6560200
194	2021-04-29	43.970001220703125	44.880001068115234	43.38999938964844	44.150001525878906	43.816280364990234	9151900
195	2021-04-30	43.68000030517578	43.849998474121094	42.9900016784668	43.58000183105469	43.36846923828125	7279100
196	2021-05-03	44.119998931884766	44.189998626708984	43.18000030517578	43.459999084472656	43.249046325683594	3928800
197	2021-05-04	43.15999984741211	43.36000061035156	42.779998779296875	43.130001068115234	42.920650482177734	9900900
198	2021-05-05	43.470001220703125	43.779998779296875	43.150001525878906	43.27000045776367	43.05997085571289	6946100
199	2021-05-06	43.34000015258789	44.189998626708984	43.15999984741211	44.15999984741211	43.945648193359375	6237900
200	2021-05-07	44.119998931884766	45.26499938964844	43.869998931884766	44.84000015258789	44.62234878540039	5266100
201	2021-05-10	44.88999938964844	45.650001525878906	44.88999938964844	45.40999984741211	45.18958282470703	5929800
202	2021-05-11	45.119998931884766	45.119998931884766	44.0099983215332	44.5	44.284000396728516	8457300
203	2021-05-12	44.2400016784668	44.439998626708984	42.38999938964844	42.43000030517578	42.22404479980469	7542300
204	2021-05-13	42.68000030517578	43.63999938964844	42.5099983215332	43.25	43.04006576538086	5084200
205	2021-05-14	43.61000061035156	44.08000183105469	43.45000076293945	43.63999938964844	43.42817306518555	4398200
206	2021-05-17	43.52000045776367	44.33000183105469	43.459999084472656	44.16999816894531	43.955596923828125	6998700
207	2021-05-18	44.275001525878906	44.47999954223633	43.540000915527344	43.65999984741211	43.44807434082031	6355800
208	2021-05-19	43.2400016784668	43.630001068115234	42.70000076293945	43.439998626708984	43.22914123535156	5250300
209	2021-05-20	43.560001373291016	44.06999969482422	43.209999084472656	43.88999938964844	43.67695999145508	4046000
210	2021-05-21	44.16999816894531	44.720001220703125	43.869998931884766	43.880001068115234	43.66701126098633	5536500
211	2021-05-24	44.08000183105469	44.68000030517578	43.93000030517578	44.380001068115234	44.164581298828125	5125600
212	2021-05-25	44.650001525878906	45.18000030517578	44.5099983215332	44.720001220703125	44.502933502197266	7026800
213	2021-05-26	44.779998779296875	45.029998779296875	44.525001525878906	44.720001220703125	44.502933502197266	6345000
214	2021-05-27	45.06999969482422	45.47999954223633	44.84000015258789	45.310001373291016	45.09007263183594	12343700
215	2021-05-28	45.69499969482422	46.130001068115234	45.40999984741211	45.93000030517578	45.707061767578125	4197100
216	2021-06-01	46.61000061035156	47.09000015258789	46.58000183105469	46.849998474121094	46.62259292602539	6199300
217	2021-06-02	46.7599983215332	46.935001373291016	45.90999984741211	46.04999923706055	45.82647705078125	5729600
218	2021-06-03	45.72999954223633	46.18000030517578	45.13999938964844	45.72999954223633	45.50802993774414	4230800
219	2021-06-04	45.95000076293945	46.04999923706055	45.7599983215332	45.88999938964844	45.66725158691406	4016900
220	2021-06-07	46.18000030517578	46.369998931884766	45.869998931884766	46.060001373291016	45.836429595947266	2982400
221	2021-06-08	46.20000076293945	46.459999084472656	45.790000915527344	46.36000061035156	46.134971618652344	3174000
222	2021-06-09	46.29999923706055	46.529998779296875	45.9900016784668	46.189998626708984	45.96579360961914	4567000
223	2021-06-10	46.40999984741211	46.630001068115234	45.779998779296875	45.86000061035156	45.63739776611328	5163900
224	2021-06-11	46.16999816894531	46.279998779296875	45.65999984741211	46.099998474121094	45.8762321472168	4065700
225	2021-06-14	46.099998474121094	46.290000915527344	45.76100158691406	46.209999084472656	45.98569869995117	3427700
226	2021-06-15	46.290000915527344	46.599998474121094	45.81999969482422	46.529998779296875	46.30414581298828	3962900
227	2021-06-16	46.72999954223633	47.132999420166016	46.474998474121094	46.90999984741211	46.68230056762695	6778600
228	2021-06-17	46.900001525878906	46.90999984741211	45.11000061035156	46.130001068115234	45.906089782714844	6200000
229	2021-06-18	45.43000030517578	45.86000061035156	45.02000045776367	45.04999923706055	44.831329345703125	7343600
230	2021-06-21	45.400001525878906	46.61000061035156	45.29999923706055	46.5	46.2742919921875	4158800
231	2021-06-22	46.599998474121094	46.70000076293945	46.0099983215332	46.11000061035156	45.88618469238281	4046100
232	2021-06-23	46.5	46.63999938964844	45.689998626708984	46.099998474121094	45.995933532714844	3100600
233	2021-06-24	46.25	46.38999938964844	45.95000076293945	46.220001220703125	46.115665435791016	3007300
234	2021-06-25	46.33000183105469	47.16999816894531	46.2400016784668	47.060001373291016	46.95376968383789	8003600
235	2021-06-28	47.060001373291016	47.939998626708984	46.67499923706055	47.880001068115234	47.77191925048828	6283700
236	2021-06-29	48.029998779296875	49.099998474121094	48.029998779296875	48.709999084472656	48.60004425048828	9447900
237	2021-06-30	48.459999084472656	48.9900016784668	48.25	48.599998474121094	48.490291595458984	4915700
238	2021-07-01	48.619998931884766	48.88999938964844	48.310001373291016	48.75	48.63995361328125	3466300
239	2021-07-02	48.79999923706055	48.900001525878906	48.439998626708984	48.52000045776367	48.41047286987305	2702900
240	2021-07-06	48.61000061035156	48.625	47.619998931884766	48.16999816894531	48.06126022338867	4026400
241	2021-07-07	48.20000076293945	49.05500030517578	48.02000045776367	48.83000183105469	48.71977615356445	4355900
242	2021-07-08	47.810001373291016	48.41999816894531	47.529998779296875	48.04999923706055	47.941532135009766	3482300
243	2021-07-09	48.54999923706055	48.8650016784668	48.209999084472656	48.27000045776367	48.16103744506836	3932600
244	2021-07-12	48.5	49.27000045776367	47.97999954223633	49.209999084472656	49.098915100097656	7450400
245	2021-07-13	49.09000015258789	49.6150016784668	49.02000045776367	49.22999954223633	49.11886978149414	5600100
246	2021-07-14	49.400001525878906	49.720001220703125	48.900001525878906	49.0	48.88938903808594	3919800
247	2021-07-15	48.72999954223633	49.67499923706055	48.5099983215332	49.560001373291016	49.44812774658203	3872700
248	2021-07-16	49.560001373291016	49.810001373291016	49.0	49.08000183105469	48.96921157836914	3331200
249	2021-07-19	48.310001373291016	48.5	47.650001525878906	48.25	48.141082763671875	3722800
250	2021-07-20	48.47999954223633	50.064998626708984	48.31700134277344	49.900001525878906	49.78736114501953	5358600
251	2021-07-21	50.02000045776367	50.59000015258789	49.939998626708984	50.45000076293945	50.336116790771484	3963100
252	2021-07-22	50.5	51.01499938964844	50.22999954223633	50.810001373291016	50.69530487060547	6025400
253	2021-07-23	50.959999084472656	51.959999084472656	50.939998626708984	51.900001525878906	51.78284454345703	4494200
254	2021-07-26	51.79999923706055	52.0880012512207	51.2599983215332	51.5099983215332	51.39372253417969	2856100
255	2021-07-27	51.5	52.40999984741211	51.2400016784668	51.959999084472656	51.842708587646484	4072200
256	2021-07-28	51.869998931884766	52.29999923706055	51.529998779296875	51.56999969482422	51.45358657836914	5156200
257	2021-07-29	53.07500076293945	54.08000183105469	52.18000030517578	53.939998626708984	53.8182373046875	6166600
258	2021-07-30	54.220001220703125	55.5099983215332	53.959999084472656	55.25	55.125282287597656	6506800
259	2021-08-02	55.29999923706055	56.029998779296875	54.481998443603516	54.61000061035156	54.48672866821289	4010800
260	2021-08-03	54.9900016784668	57.25	54.97999954223633	57.18000030517578	57.050926208496094	4994000
261	2021-08-04	56.599998474121094	57.900001525878906	56.540000915527344	57.040000915527344	56.9112434387207	4619100
262	2021-08-05	57.36000061035156	57.53499984741211	55.90999984741211	56.31999969482422	56.192867279052734	4508600
263	2021-08-06	56.52000045776367	56.81999969482422	55.85499954223633	56.380001068115234	56.25273132324219	4683900
264	2021-08-09	56.099998474121094	56.52899932861328	55.95500183105469	56.2400016784668	56.1130485534668	2423800
265	2021-08-10	56.400001525878906	57.5	56.2599983215332	56.61000061035156	56.48221206665039	3763200
266	2021-08-11	56.779998779296875	57.027000427246094	56.08000183105469	56.88999938964844	56.76157760620117	3039200
267	2021-08-12	56.34000015258789	56.56999969482422	55.66999816894531	55.97999954223633	55.853633880615234	3510400
268	2021-08-13	55.939998626708984	56.25	55.7400016784668	56.150001525878906	56.023250579833984	2316300
269	2021-08-16	55.9900016784668	56.83000183105469	55.619998931884766	56.599998474121094	56.472232818603516	2081400
270	2021-08-17	55.95000076293945	56.13999938964844	54.369998931884766	55.150001525878906	55.025508880615234	3597000
271	2021-08-18	55.150001525878906	55.9900016784668	55.040000915527344	55.16999816894531	55.04545974731445	2632300
272	2021-08-19	54.29999923706055	55.97999954223633	54.22999954223633	55.25	55.125282287597656	4225200
273	2021-08-20	55.470001220703125	55.599998474121094	54.709999084472656	55.369998931884766	55.24501037597656	2621200
274	2021-08-23	55.86000061035156	56.165000915527344	55.349998474121094	55.880001068115234	55.75386047363281	3493300
275	2021-08-24	55.779998779296875	56.685001373291016	55.7400016784668	56.61000061035156	56.48221206665039	2546500
276	2021-08-25	56.459999084472656	58.040000915527344	56.43000030517578	57.7400016784668	57.60966110229492	3900200
277	2021-08-26	57.650001525878906	57.974998474121094	57.154998779296875	57.380001068115234	57.25047302246094	3601000
278	2021-08-27	57.61000061035156	58.41999816894531	57.61000061035156	58.31999969482422	58.188350677490234	3722600
279	2021-08-30	58.52000045776367	58.88999938964844	58.02000045776367	58.029998779296875	57.89900588989258	3709300
280	2021-08-31	58.0	58.0099983215332	56.939998626708984	57.599998474121094	57.469974517822266	4837900
281	2021-09-01	57.900001525878906	57.970001220703125	56.7400016784668	57.88999938964844	57.75932312011719	3007500
282	2021-09-02	58.150001525878906	58.290000915527344	57.470001220703125	57.91999816894531	57.78925323486328	3333300
283	2021-09-03	57.68000030517578	57.86000061035156	57.25	57.40999984741211	57.2804069519043	3048700
284	2021-09-07	56.31999969482422	56.9900016784668	56.090999603271484	56.220001220703125	56.09309387207031	4744800
285	2021-09-08	56.08000183105469	56.95000076293945	55.790000915527344	56.65999984741211	56.53209686279297	2650800
286	2021-09-09	56.810001373291016	57.39500045776367	56.40999984741211	56.72999954223633	56.6019401550293	2202000
287	2021-09-10	57.15999984741211	57.22999954223633	56.400001525878906	56.43000030517578	56.30261993408203	2345300
288	2021-09-13	56.939998626708984	57.08000183105469	55.18000030517578	55.7400016784668	55.61417770385742	4235500
289	2021-09-14	56.0	56.03499984741211	54.59000015258789	54.97999954223633	54.855892181396484	6193900
290	2021-09-15	55.060001373291016	55.900001525878906	54.83000183105469	55.7599983215332	55.63412857055664	3148900
291	2021-09-16	55.66999816894531	55.86000061035156	54.689998626708984	55.06999969482422	54.94568634033203	6828000
292	2021-09-17	54.77000045776367	55.08000183105469	54.56999969482422	55.0	54.87584686279297	15945100
293	2021-09-20	53.95000076293945	54.599998474121094	53.060001373291016	53.81999969482422	53.698509216308594	6439800
294	2021-09-21	54.11000061035156	54.15999984741211	51.66999816894531	51.689998626708984	51.57331466674805	8805600
295	2021-09-22	52.16999816894531	53.119998931884766	52.09000015258789	52.59000015258789	52.47128677368164	7154300
296	2021-09-23	52.97999954223633	54.17499923706055	52.97999954223633	53.4900016784668	53.36925506591797	4273700
297	2021-09-24	52.88999938964844	53.459999084472656	52.810001373291016	53.119998931884766	53.00008773803711	2135700
298	2021-09-27	53.09000015258789	53.13999938964844	52.275001525878906	52.369998931884766	52.25178146362305	2297800
299	2021-09-28	51.77000045776367	52.18000030517578	51.310001373291016	51.959999084472656	51.842708587646484	5489800
300	2021-09-29	52.27000045776367	53.06999969482422	52.20000076293945	52.849998474121094	52.73069763183594	4735200
301	2021-09-30	53.13999938964844	53.68000030517578	51.72999954223633	51.7599983215332	51.643157958984375	7036700
302	2021-10-01	51.86000061035156	52.75	51.125	52.459999084472656	52.34157943725586	3618500
303	2021-10-04	52.060001373291016	52.52000045776367	51.560001373291016	52.33000183105469	52.211875915527344	3638300
304	2021-10-05	52.619998931884766	53.42499923706055	52.290000915527344	52.81999969482422	52.700767517089844	3524600
305	2021-10-06	52.130001068115234	52.709999084472656	51.61000061035156	52.61000061035156	52.491241455078125	2767500
306	2021-10-07	53.2400016784668	53.97999954223633	53.2400016784668	53.349998474121094	53.22956848144531	2225300
307	2021-10-08	52.939998626708984	53.209999084472656	51.459999084472656	51.5	51.38374710083008	3107200
308	2021-10-11	51.36000061035156	51.95000076293945	51.10100173950195	51.25	51.13431167602539	2566700
309	2021-10-12	51.28499984741211	51.439998626708984	50.08000183105469	50.29999923706055	50.18645477294922	6017700
310	2021-10-13	50.66999816894531	50.970001220703125	49.93000030517578	50.72999954223633	50.61548614501953	4474800
311	2021-10-14	51.369998931884766	53.04999923706055	51.290000915527344	53.0099983215332	52.89033508300781	5567200
312	2021-10-15	53.56999969482422	53.91999816894531	53.060001373291016	53.43000030517578	53.309391021728516	3602200
313	2021-10-18	52.97999954223633	54.02000045776367	52.90999984741211	53.97999954223633	53.85814666748047	2449600
314	2021-10-19	54.400001525878906	54.4900016784668	53.38999938964844	53.970001220703125	53.84817123413086	3360600
315	2021-10-20	54.220001220703125	54.58000183105469	53.720001220703125	54.02000045776367	53.8980598449707	3884100
316	2021-10-21	53.790000915527344	54.34000015258789	53.529998779296875	54.31999969482422	54.19738006591797	2397900
317	2021-10-22	54.77000045776367	55.099998474121094	54.38999938964844	54.65999984741211	54.53661346435547	3510600
318	2021-10-25	54.119998931884766	55.34000015258789	53.349998474121094	54.599998474121094	54.47674560546875	3312900
319	2021-10-26	54.70000076293945	54.880001068115234	53.68000030517578	53.72999954223633	53.60871124267578	2314700
320	2021-10-27	53.65999984741211	54.29999923706055	53.09000015258789	53.15999984741211	53.040000915527344	2673400
321	2021-10-28	53.209999084472656	54.505001068115234	52.630001068115234	54.41999816894531	54.41999816894531	3441300
322	2021-10-29	53.560001373291016	54.08000183105469	52.040000915527344	52.22999954223633	52.22999954223633	3955800
323	2021-11-01	52.349998474121094	52.66999816894531	51.86000061035156	52.16999816894531	52.16999816894531	2945900
324	2021-11-02	52.4900016784668	53.029998779296875	51.869998931884766	52.400001525878906	52.400001525878906	4231000
325	2021-11-03	51.95000076293945	52.5	51.18000030517578	51.970001220703125	51.970001220703125	3105700
326	2021-11-04	51.91999816894531	53.02000045776367	51.91999816894531	52.970001220703125	52.970001220703125	2486300
327	2021-11-05	53.209999084472656	53.44499969482422	52.41999816894531	52.790000915527344	52.790000915527344	2466600
328	2021-11-08	52.97999954223633	53.41999816894531	52.369998931884766	53.34000015258789	53.34000015258789	2144800
329	2021-11-09	53.56999969482422	54.86000061035156	53.5	54.810001373291016	54.810001373291016	3504300
330	2021-11-10	54.939998626708984	55.060001373291016	54.40999984741211	54.630001068115234	54.630001068115234	2901800
331	2021-11-11	54.790000915527344	54.880001068115234	53.90999984741211	54.5	54.5	2315300
332	2021-11-12	54.900001525878906	56.15999984741211	54.68000030517578	56.119998931884766	56.119998931884766	2842500
333	2021-11-15	56.060001373291016	56.33000183105469	55.5	55.70000076293945	55.70000076293945	2956800
334	2021-11-16	55.52000045776367	56.630001068115234	55.5	56.2599983215332	56.2599983215332	3179900
335	2021-11-17	56.5	56.540000915527344	55.91999816894531	56.119998931884766	56.119998931884766	2507500
336	2021-11-18	56.54999923706055	57.060001373291016	56.20000076293945	57.02000045776367	57.02000045776367	3626600
337	2021-11-19	56.96500015258789	57.970001220703125	56.93000030517578	57.150001525878906	57.150001525878906	5009400
338	2021-11-22	57.369998931884766	57.599998474121094	56.400001525878906	56.40999984741211	56.40999984741211	4717900
339	2021-11-23	56.29999923706055	56.61000061035156	54.52000045776367	54.869998931884766	54.869998931884766	5108900
340	2021-11-24	54.58000183105469	55.83000183105469	54.349998474121094	55.689998626708984	55.689998626708984	3618700
341	2021-11-26	54.81999969482422	55.65999984741211	54.619998931884766	55.380001068115234	55.380001068115234	2927600
342	2021-11-29	56.15999984741211	56.20000076293945	55.02000045776367	55.97999954223633	55.97999954223633	3250400
343	2021-11-30	55.869998931884766	56.040000915527344	53.65999984741211	54.119998931884766	54.119998931884766	10100100
344	2021-12-01	54.790000915527344	55.900001525878906	53.54999923706055	53.599998474121094	53.599998474121094	4355300
345	2021-12-02	53.95000076293945	55.70000076293945	53.95000076293945	55.52000045776367	55.52000045776367	2869100
346	2021-12-03	55.86000061035156	56.17499923706055	54.970001220703125	56.119998931884766	56.119998931884766	3031200