Volt/voltron/data/CF.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	30.489999771118164	30.979999542236328	30.170000076293945	30.579999923706055	29.320375442504883	1553300
3	2020-07-27	30.540000915527344	31.75	30.510000228881836	31.360000610351562	30.068248748779297	2389600
4	2020-07-28	31.030000686645508	31.1200008392334	30.030000686645508	30.219999313354492	28.975204467773438	2715400
5	2020-07-29	30.479999542236328	31.479999542236328	30.360000610351562	31.360000610351562	30.068248748779297	2463700
6	2020-07-30	30.780000686645508	31.1299991607666	30.100000381469727	30.809999465942383	29.54090118408203	2369300
7	2020-07-31	30.739999771118164	31.579999923706055	30.559999465942383	31.329999923706055	30.03948402404785	8099900
8	2020-08-03	31.43000030517578	31.940000534057617	31.3799991607666	31.450000762939453	30.154541015625	3977400
9	2020-08-04	31.940000534057617	32.84000015258789	31.760000228881836	32.380001068115234	31.046234130859375	3885800
10	2020-08-05	32.86000061035156	33.20000076293945	32.630001068115234	32.91999816894531	31.563989639282227	3937500
11	2020-08-06	33.810001373291016	34.47999954223633	33.34000015258789	33.38999938964844	32.01462936401367	3692200
12	2020-08-07	34.25	34.25	32.68000030517578	33.130001068115234	31.765342712402344	4069100
13	2020-08-10	33.599998474121094	35.13999938964844	33.45000076293945	34.880001068115234	33.44325256347656	4003100
14	2020-08-11	35.66999816894531	36.119998931884766	35.119998931884766	35.4900016784668	34.028133392333984	3023500
15	2020-08-12	35.90999984741211	36.11000061035156	34.59000015258789	34.880001068115234	33.44325256347656	2317600
16	2020-08-13	34.59000015258789	35.16999816894531	34.43000030517578	34.959999084472656	33.51995849609375	1818700
17	2020-08-14	34.63999938964844	35.119998931884766	34.47999954223633	35.099998474121094	33.94548034667969	2245100
18	2020-08-17	35.18000030517578	35.47999954223633	34.29999923706055	34.380001068115234	33.249168395996094	1969300
19	2020-08-18	34.33000183105469	34.880001068115234	33.939998626708984	34.4900016784668	33.355552673339844	2002200
20	2020-08-19	34.349998474121094	34.619998931884766	33.400001525878906	33.58000183105469	32.47548294067383	1955900
21	2020-08-20	33.130001068115234	33.349998474121094	32.790000915527344	33.099998474121094	32.011268615722656	1982700
22	2020-08-21	32.83000183105469	32.93000030517578	32.209999084472656	32.369998931884766	31.305278778076172	1895900
23	2020-08-24	32.689998626708984	33.75	32.619998931884766	33.56999969482422	32.4658088684082	1793700
24	2020-08-25	33.83000183105469	34.15999984741211	33.22999954223633	33.43000030517578	32.330413818359375	1632700
25	2020-08-26	33.41999816894531	33.560001373291016	32.720001220703125	33.4900016784668	32.3884391784668	2238600
26	2020-08-27	33.52000045776367	33.560001373291016	32.90999984741211	33.2400016784668	32.14666748046875	2331000
27	2020-08-28	33.41999816894531	33.470001220703125	32.65999984741211	33.209999084472656	32.117652893066406	1489000
28	2020-08-31	33.27000045776367	33.31999969482422	32.619998931884766	32.630001068115234	31.55672836303711	1591900
29	2020-09-01	32.380001068115234	33.40999984741211	32.130001068115234	33.40999984741211	32.311073303222656	1670600
30	2020-09-02	33.52000045776367	33.97999954223633	33.08000183105469	33.970001220703125	32.85265350341797	2100500
31	2020-09-03	34.029998779296875	34.16999816894531	32.709999084472656	33.209999084472656	32.117652893066406	2109500
32	2020-09-04	33.540000915527344	33.7599983215332	32.790000915527344	33.18000030517578	32.08863830566406	2047400
33	2020-09-08	32.56999969482422	32.7400016784668	31.530000686645508	32.02000045776367	30.966794967651367	2436100
34	2020-09-09	32.22999954223633	32.40999984741211	31.81999969482422	32.33000183105469	31.266599655151367	1368600
35	2020-09-10	32.52000045776367	32.7400016784668	32.119998931884766	32.25	31.189226150512695	1791700
36	2020-09-11	32.459999084472656	33.52000045776367	32.38999938964844	33.369998931884766	32.27239227294922	2115700
37	2020-09-14	33.5	33.79999923706055	33.06999969482422	33.689998626708984	32.58186340332031	1554000
38	2020-09-15	33.689998626708984	33.7400016784668	32.970001220703125	32.970001220703125	31.885547637939453	1647900
39	2020-09-16	33.08000183105469	33.68000030517578	32.650001525878906	33.349998474121094	32.25304412841797	1928600
40	2020-09-17	32.36000061035156	34.72999954223633	32.20000076293945	34.63999938964844	33.50061798095703	3444400
41	2020-09-18	34.970001220703125	35.630001068115234	33.68000030517578	34.0099983215332	32.89133834838867	6327200
42	2020-09-21	33.20000076293945	33.2400016784668	31.09000015258789	31.610000610351562	30.57027816772461	2825000
43	2020-09-22	31.469999313354492	31.719999313354492	31.139999389648438	31.25	30.222118377685547	2094400
44	2020-09-23	31.149999618530273	31.940000534057617	30.899999618530273	30.920000076293945	29.902976989746094	2006400
45	2020-09-24	30.75	31.09000015258789	30.1200008392334	30.690000534057617	29.680538177490234	1910100
46	2020-09-25	30.399999618530273	30.579999923706055	29.969999313354492	30.420000076293945	29.419422149658203	2000300
47	2020-09-28	31.149999618530273	31.5	30.889999389648438	30.950000762939453	29.931987762451172	1434200
48	2020-09-29	30.899999618530273	30.899999618530273	29.770000457763672	29.860000610351562	28.87784194946289	1600500
49	2020-09-30	30.040000915527344	31.079999923706055	29.989999771118164	30.709999084472656	29.699880599975586	2333800
50	2020-10-01	30.6200008392334	30.889999389648438	29.770000457763672	29.8799991607666	28.89718246459961	1981100
51	2020-10-02	29.489999771118164	30.850000381469727	29.299999237060547	30.56999969482422	29.564485549926758	1552800
52	2020-10-05	30.75	31.770000457763672	30.719999313354492	31.530000686645508	30.492910385131836	1586300
53	2020-10-06	31.920000076293945	32.619998931884766	31.25	31.290000915527344	30.260805130004883	1561100
54	2020-10-07	31.639999389648438	31.8700008392334	30.93000030517578	30.950000762939453	29.931987762451172	2115100
55	2020-10-08	31.34000015258789	31.860000610351562	31.110000610351562	31.860000610351562	30.812053680419922	1239200
56	2020-10-09	31.959999084472656	32.279998779296875	30.969999313354492	31.329999923706055	30.299489974975586	1865100
57	2020-10-12	31.1200008392334	31.170000076293945	29.389999389648438	29.520000457763672	28.54902458190918	3649500
58	2020-10-13	29.3700008392334	29.959999084472656	29.18000030517578	29.450000762939453	28.481327056884766	2173100
59	2020-10-14	29.299999237060547	30.489999771118164	29.059999465942383	29.809999465942383	28.829483032226562	2120000
60	2020-10-15	29.3799991607666	29.850000381469727	29.170000076293945	29.65999984741211	28.684419631958008	1166500
61	2020-10-16	29.780000686645508	29.8799991607666	29.149999618530273	29.280000686645508	28.316917419433594	1736500
62	2020-10-19	29.280000686645508	29.5	28.81999969482422	28.8799991607666	27.930072784423828	1515800
63	2020-10-20	29.15999984741211	29.25	28.040000915527344	28.059999465942383	27.13704490661621	2007300
64	2020-10-21	27.860000610351562	27.989999771118164	26.8799991607666	27.25	26.353687286376953	3455000
65	2020-10-22	27.360000610351562	28.010000228881836	27.309999465942383	27.920000076293945	27.001649856567383	2552000
66	2020-10-23	28.100000381469727	28.440000534057617	27.530000686645508	27.579999923706055	26.672834396362305	1629300
67	2020-10-26	27.25	27.25	26.440000534057617	26.829999923706055	25.9475040435791	1987900
68	2020-10-27	26.700000762939453	26.959999084472656	26.100000381469727	26.15999984741211	25.29953956604004	3015200
69	2020-10-28	25.479999542236328	26.219999313354492	25.299999237060547	25.709999084472656	24.864341735839844	2833900
70	2020-10-29	25.5	26.899999618530273	25.489999771118164	26.780000686645508	25.899147033691406	2491000
71	2020-10-30	26.68000030517578	27.6299991607666	26.420000076293945	27.610000610351562	26.70184898376465	3016800
72	2020-11-02	28.010000228881836	28.290000915527344	27.649999618530273	28.06999969482422	27.146718978881836	2695500
73	2020-11-03	27.969999313354492	28.030000686645508	26.68000030517578	27.020000457763672	26.131254196166992	3184400
74	2020-11-04	27.18000030517578	27.239999771118164	26.049999237060547	26.65999984741211	25.78309440612793	1953100
75	2020-11-05	25.959999084472656	28.020000457763672	25.959999084472656	27.34000015258789	26.44072723388672	3778300
76	2020-11-06	27.360000610351562	28.290000915527344	27.059999465942383	27.329999923706055	26.431058883666992	2970600
77	2020-11-09	29.1200008392334	30.510000228881836	28.3700008392334	28.959999084472656	28.007444381713867	3954300
78	2020-11-10	29.329999923706055	30.360000610351562	28.8799991607666	30.110000610351562	29.119619369506836	3732600
79	2020-11-11	30.399999618530273	31.5	30.360000610351562	30.549999237060547	29.54514503479004	3968700
80	2020-11-12	30.170000076293945	30.489999771118164	29.729999542236328	30.139999389648438	29.148630142211914	2638700
81	2020-11-13	30.209999084472656	30.950000762939453	30.209999084472656	30.889999389648438	30.174301147460938	2732000
82	2020-11-16	31.799999237060547	32.540000915527344	31.149999618530273	32.400001525878906	31.649320602416992	4326700
83	2020-11-17	32.11000061035156	32.59000015258789	31.719999313354492	32.220001220703125	31.473487854003906	3007900
84	2020-11-18	32.5	33.279998779296875	32.279998779296875	32.45000076293945	31.698158264160156	3256700
85	2020-11-19	32.5	32.70000076293945	31.889999389648438	32.150001525878906	31.405109405517578	2743900
86	2020-11-20	32.31999969482422	33.66999816894531	32.220001220703125	33.5	32.72383117675781	2933400
87	2020-11-23	34.029998779296875	36.09000015258789	34.029998779296875	35.81999969482422	34.99007797241211	4581300
88	2020-11-24	36.22999954223633	38.77000045776367	36.22999954223633	38.650001525878906	37.75450897216797	6318500
89	2020-11-25	38.2400016784668	38.709999084472656	37.31999969482422	38.16999816894531	37.28562927246094	3442500
90	2020-11-27	38.560001373291016	39.40999984741211	38.279998779296875	38.77000045776367	37.871726989746094	2427000
91	2020-11-30	38.38999938964844	38.439998626708984	37.08000183105469	37.29999923706055	36.435791015625	3320300
92	2020-12-01	37.900001525878906	38.150001525878906	37.38999938964844	37.5	36.63115692138672	2424300
93	2020-12-02	37.33000183105469	38.25	37.25	37.849998474121094	36.973045349121094	2798800
94	2020-12-03	38.08000183105469	38.65999984741211	37.81999969482422	38.130001068115234	37.246559143066406	2267300
95	2020-12-04	38.38999938964844	39.900001525878906	38.20000076293945	39.56999969482422	38.6531982421875	2861600
96	2020-12-07	39.2599983215332	39.369998931884766	38.0	38.27000045776367	37.3833122253418	1981100
97	2020-12-08	37.95000076293945	38.709999084472656	37.900001525878906	38.52000045776367	37.62752151489258	1624500
98	2020-12-09	38.90999984741211	39.41999816894531	38.54999923706055	39.060001373291016	38.15501022338867	1778700
99	2020-12-10	38.59000015258789	39.34000015258789	38.54999923706055	39.11000061035156	38.203853607177734	1793700
100	2020-12-11	38.65999984741211	39.459999084472656	38.619998931884766	39.369998931884766	38.457828521728516	1696700
101	2020-12-14	39.65999984741211	40.060001373291016	38.779998779296875	38.81999969482422	37.920570373535156	2477900
102	2020-12-15	39.400001525878906	39.40999984741211	38.02000045776367	38.349998474121094	37.46146011352539	2553900
103	2020-12-16	38.54999923706055	38.54999923706055	37.06999969482422	37.779998779296875	36.904666900634766	2179400
104	2020-12-17	38.119998931884766	38.15999984741211	37.45000076293945	37.540000915527344	36.67022705078125	1855700
105	2020-12-18	37.4900016784668	37.720001220703125	36.970001220703125	37.63999938964844	36.76791000366211	4424600
106	2020-12-21	36.88999938964844	37.650001525878906	36.65999984741211	37.540000915527344	36.67022705078125	1692300
107	2020-12-22	37.61000061035156	37.61000061035156	36.209999084472656	36.220001220703125	35.38081741333008	1723700
108	2020-12-23	36.5099983215332	37.09000015258789	36.29999923706055	36.77000045776367	35.918067932128906	1263800
109	2020-12-24	36.709999084472656	36.88999938964844	36.38999938964844	36.810001373291016	35.9571418762207	255800
110	2020-12-28	37.0099983215332	38.56999969482422	37.0099983215332	37.20000076293945	36.33810806274414	1606300
111	2020-12-29	37.31999969482422	37.77000045776367	36.63999938964844	36.95000076293945	36.093894958496094	1073100
112	2020-12-30	36.849998474121094	38.2599983215332	36.849998474121094	37.970001220703125	37.09026336669922	1388200
113	2020-12-31	37.93000030517578	39.20000076293945	37.58000183105469	38.709999084472656	37.8131217956543	1556400
114	2021-01-04	39.0	39.599998474121094	38.060001373291016	38.529998779296875	37.63729476928711	2668100
115	2021-01-05	38.70000076293945	40.4900016784668	38.70000076293945	40.06999969482422	39.14160919189453	2632200
116	2021-01-06	40.880001068115234	43.29999923706055	40.34000015258789	42.70000076293945	41.71067428588867	4689000
117	2021-01-07	43.5	43.97999954223633	42.58000183105469	42.77000045776367	41.779056549072266	3248200
118	2021-01-08	43.04999923706055	43.2599983215332	42.13999938964844	43.15999984741211	42.16001510620117	3449300
119	2021-01-11	42.15999984741211	43.459999084472656	41.900001525878906	43.11000061035156	42.11117935180664	2159500
120	2021-01-12	43.52000045776367	45.959999084472656	42.95000076293945	45.7400016784668	44.680240631103516	3698600
121	2021-01-13	46.20000076293945	47.0	44.970001220703125	45.290000915527344	44.24066925048828	2976800
122	2021-01-14	45.369998931884766	45.95000076293945	45.290000915527344	45.29999923706055	44.25043487548828	2216200
123	2021-01-15	45.16999816894531	45.66999816894531	44.33000183105469	45.560001373291016	44.50441360473633	2531500
124	2021-01-19	45.97999954223633	46.189998626708984	44.5	44.9900016784668	43.94761657714844	2465300
125	2021-01-20	45.22999954223633	45.36000061035156	43.7400016784668	44.130001068115234	43.107547760009766	1766200
126	2021-01-21	44.31999969482422	44.560001373291016	43.220001220703125	43.459999084472656	42.45306396484375	1742600
127	2021-01-22	42.790000915527344	43.72999954223633	42.54999923706055	43.400001525878906	42.39445877075195	1457300
128	2021-01-25	43.029998779296875	43.65999984741211	42.150001525878906	43.470001220703125	42.46283721923828	2102600
129	2021-01-26	43.95000076293945	44.2400016784668	41.88999938964844	41.97999954223633	41.007354736328125	2150400
130	2021-01-27	41.099998474121094	41.7400016784668	39.869998931884766	40.880001068115234	39.93284606933594	3581200
131	2021-01-28	41.5	42.400001525878906	41.18000030517578	42.20000076293945	41.22225570678711	3499000
132	2021-01-29	42.040000915527344	42.970001220703125	41.0	41.380001068115234	40.42125701904297	4684900
133	2021-02-01	41.88999938964844	43.31999969482422	41.880001068115234	42.970001220703125	41.974422454833984	2131800
134	2021-02-02	43.650001525878906	43.84000015258789	42.65999984741211	43.400001525878906	42.39445877075195	1786200
135	2021-02-03	43.56999969482422	44.220001220703125	42.68000030517578	42.79999923706055	41.80835723876953	1992700
136	2021-02-04	42.720001220703125	43.68000030517578	42.310001373291016	43.16999816894531	42.16978454589844	1774700
137	2021-02-05	43.689998626708984	44.70000076293945	42.75	43.13999938964844	42.140480041503906	1217100
138	2021-02-08	43.68000030517578	44.41999816894531	43.33000183105469	43.970001220703125	42.95124816894531	1443800
139	2021-02-09	44.040000915527344	44.22999954223633	43.400001525878906	43.9900016784668	42.97079086303711	1431900
140	2021-02-10	44.41999816894531	44.41999816894531	42.150001525878906	43.2400016784668	42.238162994384766	1939900
141	2021-02-11	43.47999954223633	43.5	42.43000030517578	43.15999984741211	42.16001510620117	1444400
142	2021-02-12	42.58000183105469	44.400001525878906	42.5099983215332	44.36000061035156	43.63551712036133	1494400
143	2021-02-16	44.599998474121094	45.560001373291016	43.880001068115234	45.2400016784668	44.50114822387695	2338600
144	2021-02-17	44.88999938964844	45.45000076293945	44.09000015258789	45.060001373291016	44.32408905029297	1804700
145	2021-02-18	45.349998474121094	46.7400016784668	42.849998474121094	43.869998931884766	43.15351867675781	3421500
146	2021-02-19	44.4900016784668	45.849998474121094	44.06999969482422	45.7599983215332	45.01265335083008	2241400
147	2021-02-22	45.880001068115234	47.45000076293945	45.31999969482422	46.869998931884766	46.104522705078125	2543000
148	2021-02-23	46.86000061035156	47.0	44.709999084472656	46.75	45.986480712890625	1566900
149	2021-02-24	46.65999984741211	48.880001068115234	46.65999984741211	48.61000061035156	47.81610870361328	2143300
150	2021-02-25	48.58000183105469	48.599998474121094	46.27000045776367	46.65999984741211	45.897953033447266	1496700
151	2021-02-26	46.540000915527344	46.540000915527344	44.40999984741211	45.279998779296875	44.540489196777344	2101100
152	2021-03-01	46.09000015258789	46.959999084472656	45.650001525878906	45.900001525878906	45.150367736816406	1645700
153	2021-03-02	45.91999816894531	46.33000183105469	45.369998931884766	46.0099983215332	45.258567810058594	1868200
154	2021-03-03	46.16999816894531	47.810001373291016	46.16999816894531	46.91999816894531	46.153709411621094	2470600
155	2021-03-04	46.83000183105469	47.34000015258789	44.4900016784668	45.529998779296875	44.786407470703125	2910200
156	2021-03-05	46.15999984741211	47.209999084472656	43.939998626708984	47.119998931884766	46.350440979003906	2987800
157	2021-03-08	47.59000015258789	50.70000076293945	47.5	49.58000183105469	48.770267486572266	7132900
158	2021-03-09	49.470001220703125	49.810001373291016	48.11000061035156	48.130001068115234	47.34394454956055	2763200
159	2021-03-10	48.29999923706055	49.4900016784668	47.560001373291016	49.33000183105469	48.52435302734375	2093200
160	2021-03-11	50.41999816894531	51.029998779296875	49.75	50.540000915527344	49.71459197998047	2637400
161	2021-03-12	50.630001068115234	51.2400016784668	48.90999984741211	49.2599983215332	48.45548629760742	1698200
162	2021-03-15	49.560001373291016	50.939998626708984	49.15999984741211	50.880001068115234	50.049034118652344	1926900
163	2021-03-16	50.900001525878906	51.0	48.369998931884766	48.90999984741211	48.111209869384766	2225500
164	2021-03-17	48.45000076293945	50.099998474121094	48.400001525878906	50.08000183105469	49.26210403442383	1840100
165	2021-03-18	50.0	50.66999816894531	48.150001525878906	48.349998474121094	47.56035232543945	1915300
166	2021-03-19	48.13999938964844	48.83000183105469	46.5	48.16999816894531	47.3832893371582	4339600
167	2021-03-22	48.290000915527344	48.45000076293945	46.5099983215332	46.869998931884766	46.104522705078125	1747400
168	2021-03-23	46.0	46.400001525878906	44.38999938964844	44.790000915527344	44.058494567871094	2988900
169	2021-03-24	45.40999984741211	45.83000183105469	44.70000076293945	44.75	44.01914978027344	1634000
170	2021-03-25	44.27000045776367	45.4900016784668	43.369998931884766	45.189998626708984	44.451961517333984	1623600
171	2021-03-26	46.0	46.43000030517578	45.18000030517578	46.20000076293945	45.445465087890625	1446400
172	2021-03-29	46.0	47.459999084472656	45.91999816894531	45.970001220703125	45.2192268371582	1875000
173	2021-03-30	45.75	46.2400016784668	45.040000915527344	45.43000030517578	44.68804168701172	1579600
174	2021-03-31	45.29999923706055	46.029998779296875	43.91999816894531	45.380001068115234	44.638858795166016	3187500
175	2021-04-01	45.72999954223633	46.47999954223633	45.02000045776367	45.90999984741211	45.16020202636719	1854000
176	2021-04-05	46.70000076293945	46.81999969482422	44.9900016784668	45.41999816894531	44.67820739746094	1560800
177	2021-04-06	45.22999954223633	45.79999923706055	44.959999084472656	45.61000061035156	44.86510467529297	1650000
178	2021-04-07	45.880001068115234	46.22999954223633	45.25	46.08000183105469	45.32742691040039	1211200
179	2021-04-08	45.869998931884766	46.189998626708984	44.689998626708984	45.52000045776367	44.776573181152344	1925700
180	2021-04-09	45.52000045776367	46.220001220703125	45.5	46.0099983215332	45.258567810058594	1286400
181	2021-04-12	46.40999984741211	46.470001220703125	45.220001220703125	45.470001220703125	44.72739028930664	1541100
182	2021-04-13	45.36000061035156	45.599998474121094	44.31999969482422	45.20000076293945	44.46179962158203	1529600
183	2021-04-14	45.5	47.70000076293945	45.47999954223633	47.220001220703125	46.44881057739258	2449300
184	2021-04-15	47.61000061035156	47.88999938964844	46.70000076293945	47.369998931884766	46.59635925292969	1291700
185	2021-04-16	47.77000045776367	48.33000183105469	46.970001220703125	47.310001373291016	46.53733825683594	1304700
186	2021-04-19	47.5	47.77000045776367	46.470001220703125	46.90999984741211	46.14387130737305	1499000
187	2021-04-20	46.5	46.91999816894531	45.2599983215332	46.22999954223633	45.4749755859375	1992700
188	2021-04-21	46.20000076293945	47.790000915527344	45.5	47.709999084472656	46.93080520629883	1595400
189	2021-04-22	47.779998779296875	48.33000183105469	47.09000015258789	47.150001525878906	46.37995529174805	1972100
190	2021-04-23	47.2400016784668	47.84000015258789	46.77000045776367	47.31999969482422	46.547176361083984	1523800
191	2021-04-26	47.79999923706055	48.810001373291016	47.59000015258789	48.470001220703125	47.67839431762695	2089000
192	2021-04-27	48.470001220703125	49.439998626708984	47.84000015258789	48.9900016784668	48.189903259277344	1466000
193	2021-04-28	49.209999084472656	50.20000076293945	48.900001525878906	49.560001373291016	48.75059509277344	1639300
194	2021-04-29	50.34000015258789	50.459999084472656	49.11000061035156	49.630001068115234	48.81945037841797	1496900
195	2021-04-30	49.099998474121094	49.7400016784668	48.529998779296875	48.630001068115234	47.83578109741211	1087700
196	2021-05-03	49.15999984741211	50.189998626708984	49.099998474121094	49.61000061035156	48.79977798461914	1966300
197	2021-05-04	49.119998931884766	49.970001220703125	48.31999969482422	49.619998931884766	48.80961608886719	2210000
198	2021-05-05	49.970001220703125	50.720001220703125	49.439998626708984	50.08000183105469	49.26210403442383	1953200
199	2021-05-06	48.650001525878906	52.25	48.2400016784668	52.16999816894531	51.31796646118164	3593900
200	2021-05-07	52.83000183105469	55.209999084472656	52.459999084472656	55.099998474121094	54.20011520385742	3743700
201	2021-05-10	55.68000030517578	55.970001220703125	54.529998779296875	54.650001525878906	53.75746154785156	2904900
202	2021-05-11	53.70000076293945	55.689998626708984	52.88999938964844	54.369998931884766	53.482032775878906	2922900
203	2021-05-12	54.220001220703125	54.810001373291016	53.689998626708984	53.93000030517578	53.049224853515625	2369000
204	2021-05-13	54.0	54.810001373291016	52.68000030517578	53.56999969482422	52.69510269165039	2043500
205	2021-05-14	53.7599983215332	54.65999984741211	53.380001068115234	54.34000015258789	53.7535514831543	1450600
206	2021-05-17	54.0	54.90999984741211	53.720001220703125	54.61000061035156	54.0206413269043	2005800
207	2021-05-18	55.040000915527344	57.189998626708984	54.540000915527344	54.56999969482422	53.98107147216797	3714300
208	2021-05-19	53.619998931884766	53.790000915527344	52.2400016784668	52.95000076293945	52.37855529785156	2580300
209	2021-05-20	52.900001525878906	53.209999084472656	51.40999984741211	52.08000183105469	51.5179443359375	2670800
210	2021-05-21	52.77000045776367	53.380001068115234	52.279998779296875	52.33000183105469	51.7652473449707	1226800
211	2021-05-24	52.779998779296875	53.29999923706055	52.43000030517578	53.029998779296875	52.45769119262695	1222500
212	2021-05-25	53.130001068115234	54.2599983215332	51.7400016784668	51.790000915527344	51.231075286865234	2090500
213	2021-05-26	51.75	52.209999084472656	51.060001373291016	51.9900016784668	51.428916931152344	2081100
214	2021-05-27	52.56999969482422	53.099998474121094	52.5	52.83000183105469	52.25985336303711	2080100
215	2021-05-28	53.0	53.31999969482422	52.36000061035156	53.16999816894531	52.5961799621582	1271600
216	2021-06-01	54.189998626708984	55.279998779296875	54.0	55.189998626708984	54.59437942504883	2434300
217	2021-06-02	55.40999984741211	55.439998626708984	54.439998626708984	54.5099983215332	53.92171859741211	1294300
218	2021-06-03	54.08000183105469	55.06999969482422	53.619998931884766	55.02000045776367	54.42621612548828	1318700
219	2021-06-04	55.349998474121094	55.93000030517578	54.7400016784668	55.36000061035156	54.76254653930664	1323700
220	2021-06-07	56.25	56.58000183105469	55.2599983215332	55.54999923706055	54.950496673583984	1095000
221	2021-06-08	54.959999084472656	55.959999084472656	54.400001525878906	55.560001373291016	54.960391998291016	1336500
222	2021-06-09	55.59000015258789	55.689998626708984	54.40999984741211	55.5	54.90103530883789	1259200
223	2021-06-10	55.79999923706055	56.119998931884766	53.709999084472656	53.7400016784668	53.160030364990234	2016200
224	2021-06-11	54.20000076293945	54.88999938964844	53.459999084472656	53.79999923706055	53.21937942504883	1274400
225	2021-06-14	53.790000915527344	54.16999816894531	52.40999984741211	52.689998626708984	52.12135696411133	2180200
226	2021-06-15	52.970001220703125	53.59000015258789	52.060001373291016	53.4900016784668	52.91272735595703	1850800
227	2021-06-16	53.470001220703125	53.470001220703125	52.02000045776367	52.380001068115234	51.81470489501953	1884500
228	2021-06-17	52.08000183105469	52.20000076293945	48.9900016784668	50.0	49.460391998291016	4118500
229	2021-06-18	49.310001373291016	50.150001525878906	48.66999816894531	48.79999923706055	48.27334213256836	4299200
230	2021-06-21	49.79999923706055	52.34000015258789	49.720001220703125	51.41999816894531	50.86506652832031	3540700
231	2021-06-22	51.70000076293945	52.040000915527344	50.66999816894531	51.33000183105469	50.77604293823242	1840600
232	2021-06-23	51.61000061035156	52.2400016784668	51.040000915527344	51.09000015258789	50.538631439208984	1653300
233	2021-06-24	51.27000045776367	51.56999969482422	50.7400016784668	50.810001373291016	50.261653900146484	1781200
234	2021-06-25	51.2400016784668	51.90999984741211	50.939998626708984	51.33000183105469	50.77604293823242	2099300
235	2021-06-28	51.380001068115234	51.380001068115234	48.84000015258789	48.97999954223633	48.45139694213867	2380100
236	2021-06-29	49.529998779296875	50.31999969482422	48.790000915527344	49.189998626708984	48.65913391113281	1843600
237	2021-06-30	49.31999969482422	51.56999969482422	49.20000076293945	51.45000076293945	50.894744873046875	4119500
238	2021-07-01	53.849998474121094	54.540000915527344	52.04999923706055	52.41999816894531	51.85427474975586	2783700
239	2021-07-02	52.290000915527344	52.400001525878906	51.150001525878906	51.59000015258789	51.033233642578125	1512000
240	2021-07-06	51.65999984741211	51.65999984741211	49.220001220703125	49.84000015258789	49.30211639404297	2116900
241	2021-07-07	49.869998931884766	50.720001220703125	48.970001220703125	50.09000015258789	49.54941940307617	1559500
242	2021-07-08	49.08000183105469	50.47999954223633	48.34000015258789	49.650001525878906	49.114173889160156	1852200
243	2021-07-09	50.59000015258789	51.119998931884766	49.970001220703125	50.65999984741211	50.1132698059082	1269700
244	2021-07-12	49.88999938964844	50.95000076293945	49.5	50.599998474121094	50.053916931152344	1206400
245	2021-07-13	50.61000061035156	50.61000061035156	49.31999969482422	49.77000045776367	49.23287582397461	1162200
246	2021-07-14	49.86000061035156	50.560001373291016	49.290000915527344	49.59000015258789	49.05481719970703	946600
247	2021-07-15	49.060001373291016	49.91999816894531	48.68000030517578	49.040000915527344	48.5107536315918	918500
248	2021-07-16	49.150001525878906	49.630001068115234	46.77000045776367	47.15999984741211	46.65104293823242	2301300
249	2021-07-19	45.84000015258789	46.33000183105469	45.2400016784668	45.970001220703125	45.4738883972168	1732400
250	2021-07-20	46.18000030517578	47.540000915527344	45.75	46.95000076293945	46.44330978393555	1612800
251	2021-07-21	47.66999816894531	47.939998626708984	47.13999938964844	47.900001525878906	47.383056640625	2347500
252	2021-07-22	47.47999954223633	47.599998474121094	46.560001373291016	47.220001220703125	46.71039581298828	1380100
253	2021-07-23	47.459999084472656	47.86000061035156	46.66999816894531	47.310001373291016	46.79942321777344	1808600
254	2021-07-26	47.40999984741211	47.81999969482422	46.66999816894531	47.68000030517578	47.16543197631836	1824300
255	2021-07-27	47.04999923706055	47.900001525878906	46.04999923706055	47.369998931884766	46.8587760925293	2274600
256	2021-07-28	47.58000183105469	48.16999816894531	47.0099983215332	47.720001220703125	47.20500183105469	1442600
257	2021-07-29	48.369998931884766	48.38999938964844	47.369998931884766	47.630001068115234	47.115970611572266	1604800
258	2021-07-30	47.63999938964844	49.08000183105469	47.16999816894531	47.25	46.74007034301758	4314300
259	2021-08-02	47.459999084472656	47.75	45.90999984741211	45.959999084472656	45.463993072509766	2771900
260	2021-08-03	46.13999938964844	46.56999969482422	44.939998626708984	46.45000076293945	45.94870376586914	2851100
261	2021-08-04	46.15999984741211	46.58000183105469	44.91999816894531	45.04999923706055	44.563812255859375	2457600
262	2021-08-05	45.119998931884766	45.93000030517578	45.08000183105469	45.189998626708984	44.702301025390625	1755300
263	2021-08-06	45.77000045776367	46.349998474121094	45.5	46.189998626708984	45.69150924682617	2051500
264	2021-08-09	46.119998931884766	47.25	45.63999938964844	47.06999969482422	46.56201171875	3726100
265	2021-08-10	46.380001068115234	48.7400016784668	46.29999923706055	47.81999969482422	47.303916931152344	3693800
266	2021-08-11	48.25	49.16999816894531	47.599998474121094	48.310001373291016	47.788631439208984	2404700
267	2021-08-12	48.16999816894531	49.439998626708984	47.04999923706055	49.029998779296875	48.500858306884766	2915500
268	2021-08-13	48.560001373291016	49.63999938964844	48.150001525878906	48.380001068115234	48.15250778198242	2316500
269	2021-08-16	47.540000915527344	47.65999984741211	46.13999938964844	46.38999938964844	46.1718635559082	1644200
270	2021-08-17	46.79999923706055	46.79999923706055	44.650001525878906	45.56999969482422	45.35572052001953	1720500
271	2021-08-18	45.90999984741211	47.0099983215332	45.59000015258789	45.77000045776367	45.554779052734375	1931800
272	2021-08-19	44.65999984741211	45.130001068115234	43.189998626708984	43.34000015258789	43.136207580566406	2490900
273	2021-08-20	43.529998779296875	44.939998626708984	43.529998779296875	44.470001220703125	44.260894775390625	2259500
274	2021-08-23	44.95000076293945	45.400001525878906	44.72999954223633	44.79999923706055	44.58934020996094	1393000
275	2021-08-24	45.0	46.0099983215332	45.0	45.11000061035156	44.897884368896484	1156400
276	2021-08-25	44.9900016784668	45.86000061035156	44.5	45.66999816894531	45.45524978637695	1359000
277	2021-08-26	45.45000076293945	45.79999923706055	44.34000015258789	44.52000045776367	44.3106575012207	1142400
278	2021-08-27	44.560001373291016	45.599998474121094	44.560001373291016	45.22999954223633	45.01731872558594	1729600
279	2021-08-30	45.63999938964844	45.63999938964844	44.400001525878906	44.810001373291016	44.59929656982422	984400
280	2021-08-31	44.72999954223633	45.79999923706055	44.68000030517578	45.41999816894531	45.206424713134766	1972500
281	2021-09-01	45.38999938964844	45.45000076293945	44.310001373291016	44.97999954223633	44.76849365234375	1785300
282	2021-09-02	44.9900016784668	46.09000015258789	44.9900016784668	45.959999084472656	45.7438850402832	2630900
283	2021-09-03	46.11000061035156	46.31999969482422	45.29999923706055	45.43000030517578	45.21637725830078	1268800
284	2021-09-07	45.290000915527344	46.290000915527344	45.08000183105469	46.16999816894531	45.95289611816406	1582900
285	2021-09-08	46.290000915527344	46.47999954223633	44.529998779296875	44.59000015258789	44.38032913208008	1778500
286	2021-09-09	44.119998931884766	45.779998779296875	44.040000915527344	45.400001525878906	45.186519622802734	2064500
287	2021-09-10	45.9900016784668	46.2400016784668	44.83000183105469	45.63999938964844	45.425392150878906	1649700
288	2021-09-13	46.0	46.54999923706055	45.52000045776367	46.40999984741211	46.191768646240234	1487500
289	2021-09-14	46.7400016784668	47.58000183105469	45.79999923706055	46.119998931884766	45.903133392333984	2349400
290	2021-09-15	46.40999984741211	48.65999984741211	46.310001373291016	48.439998626708984	48.212223052978516	3018300
291	2021-09-16	48.13999938964844	50.040000915527344	48.099998474121094	49.02000045776367	48.78949737548828	4543800
292	2021-09-17	49.04999923706055	49.7599983215332	48.54999923706055	49.099998474121094	48.86912155151367	5514600
293	2021-09-20	47.31999969482422	48.310001373291016	46.83000183105469	48.06999969482422	47.843963623046875	2440700
294	2021-09-21	48.619998931884766	49.470001220703125	47.84000015258789	48.9900016784668	48.759639739990234	2291600
295	2021-09-22	49.869998931884766	50.81999969482422	49.709999084472656	50.41999816894531	50.18291091918945	2061500
296	2021-09-23	51.400001525878906	53.54999923706055	51.31999969482422	53.4900016784668	53.23847961425781	4816500
297	2021-09-24	53.13999938964844	55.34000015258789	52.720001220703125	54.84000015258789	54.582130432128906	5578200
298	2021-09-27	55.70000076293945	57.099998474121094	55.36000061035156	56.09000015258789	55.82625198364258	4255200
299	2021-09-28	56.0	57.0099983215332	55.70000076293945	56.63999938964844	56.37366485595703	3526700
300	2021-09-29	56.79999923706055	56.79999923706055	55.83000183105469	56.52000045776367	56.25423049926758	2142800
301	2021-09-30	56.709999084472656	56.88999938964844	55.70000076293945	55.81999969482422	55.55752182006836	3671400
302	2021-10-01	56.709999084472656	61.2599983215332	56.709999084472656	61.13999938964844	60.85250473022461	7615500
303	2021-10-04	61.380001068115234	62.060001373291016	59.810001373291016	60.7400016784668	60.45438766479492	4170100
304	2021-10-05	61.02000045776367	61.61000061035156	59.84000015258789	60.43000030517578	60.14584732055664	4236500
305	2021-10-06	59.33000183105469	59.9900016784668	58.119998931884766	59.849998474121094	59.568572998046875	4244200
306	2021-10-07	59.97999954223633	61.65999984741211	59.939998626708984	60.65999984741211	60.37476348876953	4388700
307	2021-10-08	60.86000061035156	61.310001373291016	60.18000030517578	61.060001373291016	60.772884368896484	2126700
308	2021-10-11	62.33000183105469	63.400001525878906	61.810001373291016	62.13999938964844	61.84780502319336	2980900
309	2021-10-12	61.97999954223633	62.88999938964844	60.630001068115234	60.900001525878906	60.6136360168457	3146900
310	2021-10-13	60.7599983215332	61.13999938964844	59.93000030517578	60.349998474121094	60.066219329833984	2369500
311	2021-10-14	61.13999938964844	61.36000061035156	59.709999084472656	60.540000915527344	60.25532913208008	2267100
312	2021-10-15	61.209999084472656	61.209999084472656	58.970001220703125	59.0	58.72256851196289	3146600
313	2021-10-18	58.7599983215332	61.20000076293945	58.58000183105469	60.970001220703125	60.68330764770508	3569800
314	2021-10-19	61.040000915527344	61.11000061035156	59.83000183105469	60.560001373291016	60.27523422241211	3152900
315	2021-10-20	60.560001373291016	62.439998626708984	59.810001373291016	60.41999816894531	60.13589096069336	2567600
316	2021-10-21	60.029998779296875	60.540000915527344	59.2400016784668	59.9900016784668	59.707916259765625	2576000
317	2021-10-22	60.29999923706055	61.09000015258789	59.63999938964844	59.66999816894531	59.3894157409668	1451700
318	2021-10-25	60.43000030517578	61.25	58.95000076293945	59.130001068115234	58.851959228515625	1905600
319	2021-10-26	59.20000076293945	59.20000076293945	57.9900016784668	58.540000915527344	58.264732360839844	2178400
320	2021-10-27	58.20000076293945	58.349998474121094	56.380001068115234	56.7400016784668	56.47319793701172	3701800
321	2021-10-28	57.2400016784668	58.09000015258789	56.7599983215332	57.56999969482422	57.299293518066406	1523200
322	2021-10-29	57.220001220703125	57.459999084472656	56.29999923706055	56.79999923706055	56.53291320800781	3624700
323	2021-11-01	57.06999969482422	58.41999816894531	57.029998779296875	57.59000015258789	57.31919860839844	1699700
324	2021-11-02	57.040000915527344	57.470001220703125	55.650001525878906	56.40999984741211	56.14474868774414	3371400
325	2021-11-03	56.40999984741211	58.560001373291016	55.290000915527344	58.11000061035156	57.836753845214844	3941900
326	2021-11-04	58.779998779296875	60.83000183105469	57.97999954223633	58.5	58.22492218017578	2958600
327	2021-11-05	58.400001525878906	59.79999923706055	58.380001068115234	59.20000076293945	58.921630859375	2415000
328	2021-11-08	60.11000061035156	63.349998474121094	59.900001525878906	62.540000915527344	62.24592590332031	3991100
329	2021-11-09	62.400001525878906	63.41999816894531	61.34000015258789	63.220001220703125	62.922725677490234	2239700
330	2021-11-10	62.81999969482422	64.66999816894531	62.25	62.970001220703125	62.67390441894531	3615600
331	2021-11-11	63.5	64.16000366210938	63.380001068115234	63.79999923706055	63.5	2068700
332	2021-11-12	63.470001220703125	65.52999877929688	63.400001525878906	64.56999969482422	64.56999969482422	2275900
333	2021-11-15	64.58000183105469	65.58000183105469	63.470001220703125	65.55000305175781	65.55000305175781	2744000
334	2021-11-16	65.37999725341797	65.83000183105469	64.11000061035156	65.4800033569336	65.4800033569336	3412900
335	2021-11-17	65.62000274658203	66.72000122070312	65.11000061035156	65.27999877929688	65.27999877929688	3280800
336	2021-11-18	65.91000366210938	68.08999633789062	65.41000366210938	67.56999969482422	67.56999969482422	5345600
337	2021-11-19	66.44999694824219	66.5	65.05999755859375	65.19000244140625	65.19000244140625	2867600
338	2021-11-22	65.69999694824219	66.08000183105469	64.9000015258789	65.01000213623047	65.01000213623047	2349300
339	2021-11-23	65.2699966430664	66.26000213623047	64.08999633789062	65.23999786376953	65.23999786376953	2368800
340	2021-11-24	64.62999725341797	65.73999786376953	64.4800033569336	65.13999938964844	65.13999938964844	1138800
341	2021-11-26	63.0099983215332	63.599998474121094	62.029998779296875	62.79999923706055	62.79999923706055	1396100
342	2021-11-29	64.30000305175781	64.81999969482422	62.209999084472656	62.959999084472656	62.959999084472656	2443900
343	2021-11-30	62.310001373291016	63.38999938964844	60.31999969482422	60.59000015258789	60.59000015258789	3416800
344	2021-12-01	62.16999816894531	62.599998474121094	57.25	57.290000915527344	57.290000915527344	3835100
345	2021-12-02	57.70000076293945	59.70000076293945	57.70000076293945	59.29999923706055	59.29999923706055	2226900
346	2021-12-03	59.77000045776367	60.68000030517578	58.5099983215332	59.209999084472656	59.209999084472656	3344300