Volt/voltron/data/CFG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	26.139999389648438	26.350000381469727	25.540000915527344	25.579999923706055	23.947072982788086	5731100
3	2020-07-27	25.350000381469727	25.489999771118164	24.725000381469727	24.860000610351562	23.27303695678711	4854800
4	2020-07-28	24.290000915527344	24.70400047302246	24.079999923706055	24.18000030517578	22.997220993041992	3813100
5	2020-07-29	24.209999084472656	25.3700008392334	23.924999237060547	25.350000381469727	24.1099910736084	4775700
6	2020-07-30	24.479999542236328	25.0	24.030000686645508	24.780000686645508	23.56787109375	4269200
7	2020-07-31	24.540000915527344	24.84000015258789	24.065000534057617	24.809999465942383	23.596403121948242	6109500
8	2020-08-03	24.799999237060547	24.889999389648438	24.139999389648438	24.229999542236328	23.044776916503906	5454900
9	2020-08-04	24.200000762939453	24.420000076293945	24.020000457763672	24.209999084472656	23.0257511138916	3720400
10	2020-08-05	24.540000915527344	24.90999984741211	24.354999542236328	24.8700008392334	23.65346908569336	4020400
11	2020-08-06	24.639999389648438	24.9950008392334	24.549999237060547	24.760000228881836	23.548851013183594	3520900
12	2020-08-07	24.459999084472656	25.440000534057617	24.325000762939453	25.43000030517578	24.186077117919922	4235700
13	2020-08-10	25.6200008392334	26.325000762939453	25.600000381469727	25.8799991607666	24.614065170288086	3715100
14	2020-08-11	26.809999465942383	27.56999969482422	26.559999465942383	26.649999618530273	25.346399307250977	4731800
15	2020-08-12	27.3700008392334	27.3700008392334	25.81800079345703	26.489999771118164	25.194223403930664	3258700
16	2020-08-13	26.09000015258789	26.219999313354492	25.610000610351562	25.690000534057617	24.43335723876953	3139600
17	2020-08-14	25.40999984741211	26.190000534057617	25.299999237060547	25.899999618530273	24.63308334350586	1935500
18	2020-08-17	25.68000030517578	25.829999923706055	25.389999389648438	25.440000534057617	24.195587158203125	2104500
19	2020-08-18	25.3799991607666	25.440000534057617	24.645000457763672	24.760000228881836	23.548851013183594	2545500
20	2020-08-19	24.709999084472656	25.299999237060547	24.579999923706055	24.799999237060547	23.586894989013672	3777300
21	2020-08-20	24.440000534057617	24.549999237060547	24.09000015258789	24.299999237060547	23.111352920532227	2685300
22	2020-08-21	24.299999237060547	24.600000381469727	24.149999618530273	24.190000534057617	23.006732940673828	3166300
23	2020-08-24	24.299999237060547	25.229999542236328	24.149999618530273	25.229999542236328	23.995859146118164	2856700
24	2020-08-25	25.709999084472656	25.889999389648438	25.100000381469727	25.540000915527344	24.290695190429688	4333700
25	2020-08-26	25.459999084472656	25.704999923706055	25.280000686645508	25.360000610351562	24.119503021240234	7896100
26	2020-08-27	25.420000076293945	26.229999542236328	25.200000762939453	26.010000228881836	24.73770523071289	4418300
27	2020-08-28	26.260000228881836	26.34000015258789	25.979999542236328	26.290000915527344	25.004009246826172	3175100
28	2020-08-31	26.15999984741211	26.190000534057617	25.81999969482422	25.8700008392334	24.604557037353516	6579500
29	2020-09-01	25.59000015258789	26.510000228881836	25.530000686645508	26.170000076293945	24.88987922668457	6890500
30	2020-09-02	26.110000610351562	26.989999771118164	25.899999618530273	26.790000915527344	25.47955322265625	5926500
31	2020-09-03	27.0	28.030000686645508	26.510000228881836	26.760000228881836	25.451019287109375	6917100
32	2020-09-04	27.459999084472656	27.790000915527344	26.579999923706055	27.360000610351562	26.021671295166016	5626600
33	2020-09-08	26.780000686645508	27.059999465942383	26.219999313354492	26.6200008392334	25.317867279052734	10854100
34	2020-09-09	26.829999923706055	27.40999984741211	26.489999771118164	27.1299991607666	25.802919387817383	8606000
35	2020-09-10	27.420000076293945	28.069000244140625	26.520000457763672	26.719999313354492	25.412975311279297	15213700
36	2020-09-11	26.700000762939453	27.15999984741211	26.350000381469727	27.110000610351562	25.783899307250977	7692100
37	2020-09-14	27.40999984741211	28.100000381469727	27.280000686645508	27.989999771118164	26.620853424072266	14720200
38	2020-09-15	27.959999084472656	28.0	26.68000030517578	26.690000534057617	25.384445190429688	6309800
39	2020-09-16	26.760000228881836	28.18000030517578	26.584999084472656	27.6200008392334	26.268953323364258	7296500
40	2020-09-17	27.06999969482422	27.81999969482422	26.915000915527344	27.489999771118164	26.14531135559082	7721500
41	2020-09-18	27.110000610351562	27.510000228881836	26.975000381469727	27.15999984741211	25.831453323364258	8947200
42	2020-09-21	26.309999465942383	26.719999313354492	25.670000076293945	25.829999923706055	24.566511154174805	4990100
43	2020-09-22	25.790000915527344	25.8799991607666	24.299999237060547	24.510000228881836	23.311079025268555	8540800
44	2020-09-23	24.719999313354492	25.36199951171875	23.920000076293945	23.950000762939453	22.778470993041992	4782300
45	2020-09-24	23.950000762939453	24.530000686645508	23.459999084472656	23.829999923706055	22.66434097290039	3597300
46	2020-09-25	23.579999923706055	24.514999389648438	23.540000915527344	24.43000030517578	23.23499298095703	3455200
47	2020-09-28	24.959999084472656	25.540000915527344	24.90999984741211	25.34000015258789	24.100479125976562	4067700
48	2020-09-29	25.219999313354492	25.360000610351562	24.489999771118164	24.780000686645508	23.56787109375	2884500
49	2020-09-30	24.920000076293945	25.719999313354492	24.899999618530273	25.280000686645508	24.043415069580078	4933100
50	2020-10-01	25.459999084472656	25.709999084472656	25.139999389648438	25.43000030517578	24.186077117919922	3432300
51	2020-10-02	24.899999618530273	26.360000610351562	24.799999237060547	26.209999084472656	24.927921295166016	3348800
52	2020-10-05	26.520000457763672	27.5	26.450000762939453	27.479999542236328	26.135799407958984	4596800
53	2020-10-06	28.0	28.479999542236328	27.020000457763672	27.1299991607666	25.802919387817383	4766500
54	2020-10-07	27.6299991607666	28.459999084472656	27.59000015258789	28.1200008392334	26.74449348449707	2964800
55	2020-10-08	28.40999984741211	28.6299991607666	27.959999084472656	28.559999465942383	27.1629695892334	2483200
56	2020-10-09	28.75	28.8700008392334	27.8700008392334	27.959999084472656	26.592317581176758	4148800
57	2020-10-12	28.0	28.510000228881836	27.81999969482422	28.469999313354492	27.077373504638672	3358300
58	2020-10-13	28.440000534057617	28.5	27.56999969482422	28.020000457763672	26.649385452270508	5851600
59	2020-10-14	28.18000030517578	28.559999465942383	27.540000915527344	27.579999923706055	26.230907440185547	5018900
60	2020-10-15	27.239999771118164	28.05500030517578	27.149999618530273	27.899999618530273	26.535253524780273	9333000
61	2020-10-16	27.0	27.06999969482422	26.06999969482422	26.610000610351562	25.3083553314209	9017300
62	2020-10-19	26.920000076293945	27.075000762939453	26.5	26.639999389648438	25.336889266967773	4454600
63	2020-10-20	27.110000610351562	28.040000915527344	26.989999771118164	27.6200008392334	26.268953323364258	5146400
64	2020-10-21	27.40999984741211	27.639999389648438	27.190000534057617	27.549999237060547	26.202375411987305	5051300
65	2020-10-22	27.639999389648438	28.979999542236328	27.420000076293945	28.860000610351562	27.44829750061035	4310700
66	2020-10-23	29.100000381469727	29.3700008392334	28.43000030517578	29.1299991607666	27.705087661743164	4393900
67	2020-10-26	28.799999237060547	28.90999984741211	27.989999771118164	28.360000610351562	26.972755432128906	4478600
68	2020-10-27	27.75	28.06999969482422	26.639999389648438	26.65999984741211	25.70945930480957	3508400
69	2020-10-28	26.030000686645508	26.518999099731445	25.809999465942383	25.8799991607666	24.9572696685791	3804600
70	2020-10-29	25.799999237060547	26.959999084472656	25.40999984741211	26.709999084472656	25.75767707824707	4503200
71	2020-10-30	26.639999389648438	27.260000228881836	26.309999465942383	27.25	26.278425216674805	3404200
72	2020-11-02	27.610000610351562	28.06999969482422	27.079999923706055	28.030000686645508	27.030616760253906	3771000
73	2020-11-03	28.690000534057617	29.219999313354492	28.510000228881836	29.010000228881836	27.975671768188477	3596300
74	2020-11-04	27.979999542236328	28.010000228881836	26.440000534057617	26.719999313354492	25.76732063293457	5861300
75	2020-11-05	26.920000076293945	29.235000610351562	26.90999984741211	28.90999984741211	27.87923812866211	8868500
76	2020-11-06	29.09000015258789	29.34000015258789	27.489999771118164	27.709999084472656	26.722023010253906	4255900
77	2020-11-09	30.600000381469727	32.970001220703125	30.530000686645508	32.33000183105469	31.177303314208984	10508300
78	2020-11-10	32.459999084472656	32.974998474121094	31.8700008392334	32.79999923706055	31.630542755126953	5545000
79	2020-11-11	32.900001525878906	32.900001525878906	31.420000076293945	31.68000030517578	30.55047607421875	4024400
80	2020-11-12	30.829999923706055	31.299999237060547	30.09000015258789	30.68000030517578	29.586132049560547	4376800
81	2020-11-13	31.15999984741211	32.0	31.06999969482422	31.75	30.61798095703125	3499700
82	2020-11-16	33.25	33.970001220703125	32.540000915527344	33.040000915527344	31.861989974975586	3892300
83	2020-11-17	32.439998626708984	33.06999969482422	31.7450008392334	33.06999969482422	31.89091682434082	3363800
84	2020-11-18	33.15999984741211	33.599998474121094	32.5	32.5099983215332	31.350881576538086	2744800
85	2020-11-19	32.06999969482422	32.869998931884766	31.770000457763672	32.810001373291016	31.64019012451172	2878400
86	2020-11-20	32.38999938964844	32.57699966430664	31.834999084472656	32.279998779296875	31.12908172607422	3816800
87	2020-11-23	33.0	33.40999984741211	32.689998626708984	33.25	32.06449890136719	2417000
88	2020-11-24	34.130001068115234	35.19499969482422	34.099998474121094	35.060001373291016	33.809967041015625	3895200
89	2020-11-25	34.41999816894531	34.83000183105469	34.0099983215332	34.70000076293945	33.462799072265625	2792400
90	2020-11-27	34.54999923706055	34.76499938964844	33.869998931884766	34.13999938964844	32.922767639160156	1556600
91	2020-11-30	33.900001525878906	34.27000045776367	32.584999084472656	32.65999984741211	31.495534896850586	5330400
92	2020-12-01	33.709999084472656	34.07500076293945	33.43000030517578	33.619998931884766	32.421302795410156	3875000
93	2020-12-02	33.459999084472656	34.630001068115234	33.33000183105469	34.36000061035156	33.13492202758789	3683200
94	2020-12-03	34.36000061035156	34.92499923706055	33.904998779296875	34.59000015258789	33.35672378540039	3679000
95	2020-12-04	35.06999969482422	35.560001373291016	34.814998626708984	35.43000030517578	34.166770935058594	3605800
96	2020-12-07	35.09000015258789	35.40999984741211	34.58000183105469	35.310001373291016	34.051055908203125	3950500
97	2020-12-08	34.93000030517578	35.790000915527344	34.849998474121094	35.59000015258789	34.321067810058594	3466500
98	2020-12-09	36.040000915527344	36.54999923706055	35.689998626708984	35.810001373291016	34.533226013183594	3330700
99	2020-12-10	35.25	36.130001068115234	35.09000015258789	36.0	34.71644973754883	3055700
100	2020-12-11	35.400001525878906	35.68000030517578	34.95500183105469	35.369998931884766	34.108909606933594	2481000
101	2020-12-14	36.16999816894531	36.34000015258789	34.56999969482422	34.619998931884766	33.385650634765625	3481700
102	2020-12-15	35.20000076293945	35.5	34.619998931884766	35.290000915527344	34.03176498413086	2862000
103	2020-12-16	35.38999938964844	35.47999954223633	34.93000030517578	35.380001068115234	34.118560791015625	2612100
104	2020-12-17	35.150001525878906	35.3120002746582	34.52000045776367	34.779998779296875	33.539947509765625	3559900
105	2020-12-18	34.779998779296875	34.970001220703125	33.8849983215332	34.209999084472656	32.99026870727539	7189500
106	2020-12-21	34.4900016784668	34.9900016784668	33.869998931884766	34.7599983215332	33.520660400390625	4625400
107	2020-12-22	35.0	35.150001525878906	34.2400016784668	34.2400016784668	33.01920700073242	2904500
108	2020-12-23	34.61000061035156	35.56999969482422	34.56999969482422	35.36000061035156	34.09926986694336	2426700
109	2020-12-24	35.5	35.5	34.59000015258789	35.119998931884766	33.86782455444336	1333700
110	2020-12-28	35.54999923706055	35.7400016784668	35.09000015258789	35.11000061035156	33.858184814453125	2458400
111	2020-12-29	35.150001525878906	35.27000045776367	34.689998626708984	34.880001068115234	33.63638687133789	1930600
112	2020-12-30	34.970001220703125	35.45000076293945	34.900001525878906	35.400001525878906	34.13784408569336	2060200
113	2020-12-31	35.31999969482422	35.810001373291016	34.959999084472656	35.7599983215332	34.48500442504883	1829800
114	2021-01-04	36.02000045776367	36.20000076293945	34.91999816894531	35.52000045776367	34.253562927246094	3483500
115	2021-01-05	35.529998779296875	36.68000030517578	35.40999984741211	36.290000915527344	34.996116638183594	3095400
116	2021-01-06	37.540000915527344	39.470001220703125	37.45000076293945	38.810001373291016	37.426265716552734	6295000
117	2021-01-07	39.5	40.65999984741211	39.369998931884766	40.16999816894531	38.737770080566406	4488700
118	2021-01-08	40.09000015258789	40.150001525878906	38.720001220703125	39.560001373291016	38.14952087402344	3406300
119	2021-01-11	39.0099983215332	40.040000915527344	38.654998779296875	39.83000183105469	38.40989685058594	3771200
120	2021-01-12	39.880001068115234	40.84000015258789	39.5	40.29999923706055	38.863136291503906	2974600
121	2021-01-13	40.09000015258789	40.56999969482422	39.7400016784668	40.25	38.814918518066406	2567700
122	2021-01-14	40.689998626708984	41.66999816894531	40.40999984741211	41.45000076293945	39.972137451171875	2721300
123	2021-01-15	40.459999084472656	40.95000076293945	39.9900016784668	40.630001068115234	39.181373596191406	4120100
124	2021-01-19	40.959999084472656	41.119998931884766	40.40999984741211	40.83000183105469	39.37424087524414	4498800
125	2021-01-20	40.65999984741211	41.58000183105469	39.459999084472656	40.09000015258789	38.66062545776367	3991500
126	2021-01-21	40.0099983215332	40.27000045776367	38.470001220703125	38.91999816894531	37.5323371887207	4310300
127	2021-01-22	38.310001373291016	38.849998474121094	37.95000076293945	38.38999938964844	37.021240234375	3734600
128	2021-01-25	38.0	38.11000061035156	36.65999984741211	38.04999923706055	36.693359375	5470000
129	2021-01-26	38.540000915527344	38.70000076293945	37.0099983215332	37.04999923706055	35.72901153564453	4672600
130	2021-01-27	36.31999969482422	36.66999816894531	35.09000015258789	35.209999084472656	33.95461654663086	5949700
131	2021-01-28	36.11000061035156	37.63999938964844	35.770999908447266	37.209999084472656	35.88330841064453	5126000
132	2021-01-29	37.08000183105469	37.709999084472656	36.005001068115234	36.439998626708984	35.1407585144043	6484600
133	2021-02-01	36.810001373291016	37.25	36.310001373291016	37.209999084472656	35.88330841064453	4597800
134	2021-02-02	37.45000076293945	38.77000045776367	37.45000076293945	38.0099983215332	37.043033599853516	3749500
135	2021-02-03	38.0099983215332	38.88999938964844	37.869998931884766	38.790000915527344	37.803192138671875	3663100
136	2021-02-04	39.38999938964844	40.345001220703125	39.224998474121094	39.91999816894531	38.90444564819336	5027200
137	2021-02-05	40.400001525878906	40.869998931884766	39.78499984741211	39.939998626708984	38.92393493652344	2618600
138	2021-02-08	40.11000061035156	40.75	39.9900016784668	40.47999954223633	39.450199127197266	2908800
139	2021-02-09	40.29999923706055	40.779998779296875	39.80799865722656	40.59000015258789	39.55739974975586	2634200
140	2021-02-10	40.619998931884766	41.16999816894531	40.310001373291016	40.369998931884766	39.342994689941406	2877100
141	2021-02-11	40.29999923706055	40.689998626708984	39.2599983215332	39.970001220703125	38.95317459106445	2953900
142	2021-02-12	40.40999984741211	40.84000015258789	40.0	40.52000045776367	39.48918533325195	2030600
143	2021-02-16	41.2400016784668	42.38999938964844	41.060001373291016	42.029998779296875	40.96076583862305	6023100
144	2021-02-17	41.81999969482422	42.560001373291016	41.220001220703125	41.83000183105469	40.76585388183594	3695500
145	2021-02-18	41.29999923706055	41.5099983215332	40.40999984741211	40.900001525878906	39.859519958496094	4410900
146	2021-02-19	41.279998779296875	42.790000915527344	41.13999938964844	42.5099983215332	41.42855453491211	3646000
147	2021-02-22	42.41999816894531	43.755001068115234	42.29999923706055	43.2400016784668	42.13998794555664	4506500
148	2021-02-23	44.0	44.560001373291016	43.310001373291016	44.45000076293945	43.31920623779297	6150900
149	2021-02-24	45.0	46.560001373291016	44.77000045776367	46.380001068115234	45.20010757446289	5381600
150	2021-02-25	46.959999084472656	46.970001220703125	44.05500030517578	44.20000076293945	43.07556915283203	6851100
151	2021-02-26	43.83000183105469	44.47999954223633	42.85499954223633	43.439998626708984	42.334896087646484	6546800
152	2021-03-01	44.4900016784668	45.0099983215332	44.0	44.29999923706055	43.17302322387695	9339800
153	2021-03-02	44.33000183105469	45.20000076293945	43.93000030517578	44.459999084472656	43.328948974609375	10253900
154	2021-03-03	44.9900016784668	46.02000045776367	44.38999938964844	44.61000061035156	43.475135803222656	8511300
155	2021-03-04	44.36000061035156	45.18000030517578	42.7599983215332	43.68000030517578	42.56879425048828	8775500
156	2021-03-05	44.88999938964844	45.18000030517578	42.439998626708984	44.29999923706055	43.17302322387695	8907900
157	2021-03-08	45.06999969482422	46.599998474121094	44.4900016784668	45.869998931884766	44.70307922363281	6604500
158	2021-03-09	44.72999954223633	45.060001373291016	43.709999084472656	44.060001373291016	42.93912887573242	6564500
159	2021-03-10	44.130001068115234	44.83000183105469	43.77000045776367	44.619998931884766	43.48487854003906	8124800
160	2021-03-11	44.220001220703125	44.88999938964844	43.88999938964844	44.630001068115234	43.494625091552734	6119400
161	2021-03-12	45.619998931884766	46.0	45.09000015258789	45.47999954223633	44.323001861572266	5954700
162	2021-03-15	45.459999084472656	45.68000030517578	44.040000915527344	44.939998626708984	43.79673385620117	4590400
163	2021-03-16	44.470001220703125	44.5	43.380001068115234	43.939998626708984	42.82217788696289	5040700
164	2021-03-17	44.47999954223633	45.09000015258789	44.0	44.68000030517578	43.54335403442383	6945800
165	2021-03-18	45.779998779296875	47.560001373291016	45.2400016784668	45.380001068115234	44.225547790527344	9444200
166	2021-03-19	44.630001068115234	45.599998474121094	43.709999084472656	44.540000915527344	43.406917572021484	16992700
167	2021-03-22	44.41999816894531	44.439998626708984	42.91999816894531	43.439998626708984	42.334896087646484	6599400
168	2021-03-23	43.029998779296875	43.61000061035156	42.119998931884766	42.27000045776367	41.194664001464844	7080900
169	2021-03-24	43.11000061035156	43.66999816894531	42.220001220703125	42.2400016784668	41.16542434692383	5461600
170	2021-03-25	42.08000183105469	44.345001220703125	41.790000915527344	44.099998474121094	42.97810745239258	6425400
171	2021-03-26	44.79999923706055	45.40999984741211	44.310001373291016	45.0099983215332	43.864959716796875	6272100
172	2021-03-29	44.20000076293945	44.25	42.86000061035156	43.369998931884766	42.26667785644531	9337300
173	2021-03-30	43.97999954223633	45.099998474121094	43.915000915527344	44.779998779296875	43.64080810546875	5613300
174	2021-03-31	44.5099983215332	45.0	44.029998779296875	44.150001525878906	43.02683639526367	6865300
175	2021-04-01	44.099998474121094	44.939998626708984	43.970001220703125	44.939998626708984	43.79673385620117	5785800
176	2021-04-05	45.52000045776367	45.9900016784668	44.630001068115234	44.90999984741211	43.76750564575195	4451300
177	2021-04-06	44.72999954223633	45.0	44.220001220703125	44.81999969482422	43.67979049682617	3799900
178	2021-04-07	45.06999969482422	45.349998474121094	44.619998931884766	44.9900016784668	43.8454704284668	2948600
179	2021-04-08	44.63999938964844	44.91999816894531	43.75	44.709999084472656	43.57258987426758	3236100
180	2021-04-09	45.20000076293945	45.70000076293945	44.97999954223633	45.369998931884766	44.21580123901367	3154800
181	2021-04-12	45.630001068115234	46.02000045776367	45.470001220703125	45.91999816894531	44.75180435180664	3263200
182	2021-04-13	45.47999954223633	45.689998626708984	44.52000045776367	44.779998779296875	43.64080810546875	3791900
183	2021-04-14	44.68000030517578	45.86000061035156	44.619998931884766	45.52000045776367	44.36198425292969	3986000
184	2021-04-15	45.52000045776367	45.56999969482422	43.845001220703125	44.68000030517578	43.54335403442383	7092300
185	2021-04-16	45.310001373291016	45.560001373291016	44.29999923706055	44.83000183105469	43.689537048339844	5089400
186	2021-04-19	44.90999984741211	45.65999984741211	44.47999954223633	44.61000061035156	43.475135803222656	3978100
187	2021-04-20	44.16999816894531	44.400001525878906	42.40999984741211	42.709999084472656	41.623470306396484	6282200
188	2021-04-21	42.34000015258789	44.060001373291016	41.95000076293945	44.040000915527344	42.91963195800781	7848500
189	2021-04-22	44.09000015258789	44.220001220703125	43.150001525878906	43.18000030517578	42.08151626586914	8094800
190	2021-04-23	43.33000183105469	45.06999969482422	43.04999923706055	44.93000030517578	43.78699493408203	5170100
191	2021-04-26	45.2599983215332	46.25	45.244998931884766	45.7400016784668	44.576385498046875	3843200
192	2021-04-27	45.900001525878906	46.2400016784668	45.676998138427734	46.099998474121094	44.92723083496094	3157400
193	2021-04-28	45.790000915527344	46.45000076293945	45.775001525878906	46.18000030517578	45.38917922973633	3288400
194	2021-04-29	46.849998474121094	47.41999816894531	46.47999954223633	47.029998779296875	46.22462463378906	3288900
195	2021-04-30	46.63999938964844	47.22999954223633	46.15999984741211	46.279998779296875	45.48746871948242	4575900
196	2021-05-03	46.869998931884766	47.20000076293945	46.13999938964844	46.84000015258789	46.037879943847656	4042700
197	2021-05-04	46.4900016784668	48.09000015258789	46.08000183105469	48.060001373291016	47.23698806762695	4900200
198	2021-05-05	48.150001525878906	49.029998779296875	47.369998931884766	48.689998626708984	47.856197357177734	3978500
199	2021-05-06	49.029998779296875	49.16999816894531	47.779998779296875	49.150001525878906	48.308319091796875	3678600
200	2021-05-07	48.060001373291016	49.5	47.83000183105469	49.439998626708984	48.593353271484375	2835300
201	2021-05-10	49.95000076293945	50.349998474121094	49.34000015258789	49.349998474121094	48.5048942565918	3398600
202	2021-05-11	48.86000061035156	50.099998474121094	48.5099983215332	48.9900016784668	48.15106201171875	3611400
203	2021-05-12	49.65999984741211	49.939998626708984	47.823001861572266	48.0	47.17801284790039	3587000
204	2021-05-13	47.790000915527344	49.810001373291016	47.560001373291016	49.47999954223633	48.632667541503906	3126700
205	2021-05-14	49.650001525878906	50.61000061035156	49.5099983215332	50.470001220703125	49.605716705322266	2893800
206	2021-05-17	50.22999954223633	50.790000915527344	49.81999969482422	50.7400016784668	49.87109375	2868000
207	2021-05-18	50.810001373291016	51.13999938964844	49.599998474121094	49.63999938964844	48.7899284362793	2653100
208	2021-05-19	48.97999954223633	49.029998779296875	47.970001220703125	48.95000076293945	48.11174774169922	4821800
209	2021-05-20	48.900001525878906	49.15999984741211	48.150001525878906	48.599998474121094	47.767738342285156	4141000
210	2021-05-21	48.83000183105469	49.834999084472656	48.720001220703125	49.38999938964844	48.54420852661133	3697500
211	2021-05-24	49.439998626708984	49.689998626708984	49.0	49.31999969482422	48.475406646728516	2515900
212	2021-05-25	49.54999923706055	50.20000076293945	48.32500076293945	48.380001068115234	47.551509857177734	3803800
213	2021-05-26	48.59000015258789	49.439998626708984	48.470001220703125	49.09000015258789	48.24934768676758	3708800
214	2021-05-27	50.02000045776367	50.47999954223633	49.75	50.09000015258789	49.23222351074219	6690300
215	2021-05-28	50.029998779296875	50.084999084472656	49.150001525878906	49.900001525878906	49.04547882080078	3414600
216	2021-06-01	50.70000076293945	51.029998779296875	50.13999938964844	50.349998474121094	49.487770080566406	3558600
217	2021-06-02	50.47999954223633	50.52000045776367	49.56999969482422	49.93000030517578	49.0749626159668	3398000
218	2021-06-03	49.880001068115234	50.83000183105469	49.7599983215332	50.29999923706055	49.43862533569336	4597400
219	2021-06-04	50.15999984741211	50.409000396728516	49.400001525878906	49.91999816894531	49.06513214111328	3383800
220	2021-06-07	50.09000015258789	50.18000030517578	49.71500015258789	49.900001525878906	49.04547882080078	4190000
221	2021-06-08	49.470001220703125	49.880001068115234	48.709999084472656	49.61000061035156	48.760440826416016	4541700
222	2021-06-09	49.119998931884766	49.22999954223633	48.130001068115234	48.439998626708984	47.610477447509766	3731300
223	2021-06-10	49.220001220703125	49.34000015258789	47.22999954223633	47.25	46.44085693359375	3378200
224	2021-06-11	47.38999938964844	47.95000076293945	47.38999938964844	47.849998474121094	47.030582427978516	3475100
225	2021-06-14	47.72999954223633	47.970001220703125	46.685001373291016	47.099998474121094	46.293426513671875	3939400
226	2021-06-15	47.13999938964844	48.064998626708984	47.040000915527344	47.720001220703125	46.902809143066406	3971100
227	2021-06-16	47.25	48.29999923706055	46.54999923706055	47.900001525878906	47.07972717285156	3752400
228	2021-06-17	48.38999938964844	48.45000076293945	45.15999984741211	45.27000045776367	44.49476623535156	7161600
229	2021-06-18	44.29999923706055	44.779998779296875	43.59400177001953	44.25	43.49223327636719	9332300
230	2021-06-21	44.70000076293945	45.59000015258789	44.38999938964844	45.5	44.7208251953125	3999200
231	2021-06-22	45.540000915527344	45.95500183105469	45.0099983215332	45.59000015258789	44.80928421020508	3694700
232	2021-06-23	45.84000015258789	46.36000061035156	45.66999816894531	45.91999816894531	45.13363265991211	2961900
233	2021-06-24	46.06999969482422	46.79499816894531	45.53900146484375	46.560001373291016	45.76267623901367	3544100
234	2021-06-25	46.81999969482422	47.61000061035156	46.540000915527344	47.33000183105469	46.51948928833008	5093200
235	2021-06-28	47.060001373291016	47.060001373291016	45.90999984741211	46.029998779296875	45.24174880981445	3982500
236	2021-06-29	46.38999938964844	46.83000183105469	45.529998779296875	45.75	44.9665412902832	2889700
237	2021-06-30	45.65999984741211	46.11000061035156	45.5099983215332	45.869998931884766	45.08448791503906	3147900
238	2021-07-01	46.349998474121094	46.58000183105469	45.91999816894531	46.45000076293945	45.65455627441406	3770100
239	2021-07-02	46.349998474121094	46.44900131225586	45.755001068115234	46.04999923706055	45.26140594482422	2834400
240	2021-07-06	45.65999984741211	45.83000183105469	44.310001373291016	44.70000076293945	43.93452453613281	4344000
241	2021-07-07	44.380001068115234	44.95000076293945	44.20000076293945	44.40999984741211	43.64949035644531	4528300
242	2021-07-08	43.65999984741211	44.125	42.959999084472656	43.540000915527344	42.79438781738281	5340100
243	2021-07-09	44.5	45.34000015258789	44.16999816894531	45.310001373291016	44.534080505371094	3769000
244	2021-07-12	44.9900016784668	46.099998474121094	44.36000061035156	45.869998931884766	45.08448791503906	3358100
245	2021-07-13	45.58000183105469	45.7599983215332	44.619998931884766	44.84000015258789	44.07212829589844	4482000
246	2021-07-14	45.0	45.650001525878906	43.89500045776367	44.61000061035156	43.846065521240234	4412900
247	2021-07-15	44.06999969482422	45.369998931884766	43.81999969482422	44.88999938964844	44.121273040771484	4106500
248	2021-07-16	45.16999816894531	45.16999816894531	42.84000015258789	43.0	42.26363754272461	4406600
249	2021-07-19	41.689998626708984	42.08000183105469	40.93000030517578	41.20000076293945	40.49446105957031	8027300
250	2021-07-20	39.55500030517578	43.099998474121094	39.55500030517578	42.66999816894531	41.93928527832031	6299600
251	2021-07-21	43.209999084472656	44.619998931884766	43.150001525878906	44.0	43.24651336669922	4292000
252	2021-07-22	43.970001220703125	44.040000915527344	43.16999816894531	43.4900016784668	42.74524688720703	4088500
253	2021-07-23	43.88999938964844	44.369998931884766	43.38999938964844	43.630001068115234	42.882850646972656	2813100
254	2021-07-26	43.779998779296875	44.56999969482422	43.779998779296875	44.209999084472656	43.45291519165039	2932700
255	2021-07-27	43.650001525878906	44.63999938964844	43.279998779296875	44.31999969482422	43.56103515625	2779900
256	2021-07-28	42.59000015258789	43.59000015258789	41.904998779296875	43.29999923706055	42.55849838256836	10288200
257	2021-07-29	43.52000045776367	43.720001220703125	42.209999084472656	42.849998474121094	42.49898910522461	7603500
258	2021-07-30	42.7400016784668	43.34000015258789	41.96500015258789	42.15999984741211	41.81464385986328	6188600
259	2021-08-02	42.380001068115234	43.439998626708984	41.744998931884766	41.790000915527344	41.44767379760742	5125800
260	2021-08-03	42.0	43.0	40.869998931884766	42.869998931884766	42.51882553100586	6602100
261	2021-08-04	42.08000183105469	42.80500030517578	41.95000076293945	42.150001525878906	41.804725646972656	5936700
262	2021-08-05	42.5099983215332	43.15999984741211	42.5	43.130001068115234	42.77669906616211	7003200
263	2021-08-06	43.75	44.68000030517578	43.75	43.970001220703125	43.60981750488281	4402700
264	2021-08-09	43.77000045776367	44.40999984741211	43.279998779296875	43.880001068115234	43.52055358886719	3937300
265	2021-08-10	43.72999954223633	44.7869987487793	43.560001373291016	44.540000915527344	44.175148010253906	3475300
266	2021-08-11	44.65999984741211	45.45000076293945	44.13999938964844	45.34000015258789	44.96859359741211	4252700
267	2021-08-12	45.349998474121094	45.5099983215332	44.89500045776367	45.29999923706055	44.92892074584961	2886000
268	2021-08-13	45.41999816894531	45.630001068115234	44.68000030517578	44.77000045776367	44.403263092041016	2950800
269	2021-08-16	44.349998474121094	44.65999984741211	43.83000183105469	44.27000045776367	43.9073600769043	2792300
270	2021-08-17	43.72999954223633	44.0099983215332	42.650001525878906	43.31999969482422	42.96514129638672	4349000
271	2021-08-18	43.130001068115234	43.84000015258789	42.81999969482422	42.88999938964844	42.53866195678711	3763800
272	2021-08-19	42.369998931884766	42.83000183105469	41.560001373291016	41.880001068115234	41.53693771362305	6327000
273	2021-08-20	41.810001373291016	42.375	41.560001373291016	42.34000015258789	41.993167877197266	4395200
274	2021-08-23	42.68000030517578	43.040000915527344	42.4900016784668	42.810001373291016	42.459320068359375	2945200
275	2021-08-24	42.97999954223633	43.65999984741211	42.95000076293945	43.5	43.1436653137207	3241000
276	2021-08-25	43.7400016784668	44.84000015258789	43.52000045776367	44.400001525878906	44.03629684448242	3142600
277	2021-08-26	44.630001068115234	44.720001220703125	43.56399917602539	43.70000076293945	43.3420295715332	3023800
278	2021-08-27	43.75	44.81999969482422	43.720001220703125	44.7400016784668	44.37350845336914	4032100
279	2021-08-30	44.75	44.75	43.45000076293945	43.459999084472656	43.1039924621582	2585800
280	2021-08-31	43.68000030517578	44.16999816894531	43.36000061035156	43.790000915527344	43.43128967285156	3988200
281	2021-09-01	43.849998474121094	43.849998474121094	43.0	43.20000076293945	42.84612274169922	3129400
282	2021-09-02	43.189998626708984	43.994998931884766	43.040000915527344	43.4900016784668	43.133750915527344	3904000
283	2021-09-03	43.61000061035156	43.79999923706055	42.900001525878906	43.06999969482422	42.71718978881836	2706100
284	2021-09-07	43.15999984741211	43.810001373291016	42.900001525878906	42.90999984741211	42.55849838256836	3229900
285	2021-09-08	42.77000045776367	43.19499969482422	42.45000076293945	42.63999938964844	42.29071044921875	4448400
286	2021-09-09	42.65999984741211	43.849998474121094	42.48899841308594	43.2400016784668	42.885799407958984	4448600
287	2021-09-10	43.599998474121094	43.72999954223633	42.78499984741211	42.849998474121094	42.49898910522461	4791600
288	2021-09-13	43.459999084472656	44.2599983215332	43.209999084472656	43.9900016784668	43.62965393066406	4592300
289	2021-09-14	44.099998474121094	44.31999969482422	42.54499816894531	42.77000045776367	42.419647216796875	4058800
290	2021-09-15	42.7599983215332	43.89500045776367	42.75	43.7400016784668	43.3817024230957	3160700
291	2021-09-16	44.029998779296875	44.29999923706055	43.599998474121094	43.720001220703125	43.36186599731445	4076800
292	2021-09-17	43.54999923706055	44.2400016784668	43.48500061035156	43.68000030517578	43.32219314575195	5985700
293	2021-09-20	42.349998474121094	42.45000076293945	41.52000045776367	42.349998474121094	42.00308609008789	4969000
294	2021-09-21	42.630001068115234	42.79999923706055	41.61000061035156	41.79999923706055	41.45759201049805	4309900
295	2021-09-22	42.47999954223633	43.13999938964844	42.27000045776367	42.68000030517578	42.33038330078125	3809000
296	2021-09-23	43.27000045776367	45.0890007019043	43.18000030517578	44.91999816894531	44.552032470703125	4945900
297	2021-09-24	44.939998626708984	45.77000045776367	44.880001068115234	45.31999969482422	44.94875717163086	4200200
298	2021-09-27	45.959999084472656	47.369998931884766	45.959999084472656	47.119998931884766	46.734012603759766	5255000
299	2021-09-28	47.400001525878906	47.755001068115234	46.89500045776367	47.349998474121094	46.962127685546875	8842200
300	2021-09-29	47.630001068115234	48.02000045776367	47.2400016784668	47.9900016784668	47.596885681152344	6258500
301	2021-09-30	48.2400016784668	48.290000915527344	46.97999954223633	46.97999954223633	46.595157623291016	6872800
302	2021-10-01	47.22999954223633	48.55500030517578	46.959999084472656	48.27000045776367	47.87459182739258	4684000
303	2021-10-04	48.220001220703125	49.040000915527344	48.10499954223633	48.2599983215332	47.86467361450195	4544200
304	2021-10-05	48.709999084472656	49.4900016784668	48.2599983215332	48.9900016784668	48.58869552612305	4724200
305	2021-10-06	48.619998931884766	48.790000915527344	47.3849983215332	48.560001373291016	48.16221618652344	4796700
306	2021-10-07	48.97999954223633	49.24700164794922	48.369998931884766	48.65999984741211	48.26139831542969	5159300
307	2021-10-08	48.61000061035156	49.470001220703125	48.47999954223633	49.04999923706055	48.64820098876953	2973700
308	2021-10-11	49.439998626708984	49.65999984741211	48.310001373291016	48.33000183105469	47.93410110473633	3547800
309	2021-10-12	48.130001068115234	48.63999938964844	47.85499954223633	48.27000045776367	47.87459182739258	3195000
310	2021-10-13	47.97999954223633	48.099998474121094	46.7400016784668	47.459999084472656	47.07122802734375	3773800
311	2021-10-14	48.040000915527344	48.18000030517578	47.400001525878906	47.91999816894531	47.52745819091797	3700400
312	2021-10-15	48.4900016784668	48.65999984741211	47.70000076293945	48.09000015258789	47.696067810058594	4266900
313	2021-10-18	48.005001068115234	48.880001068115234	47.900001525878906	48.380001068115234	47.98369216918945	3473200
314	2021-10-19	48.68000030517578	49.13999938964844	48.36000061035156	49.099998474121094	48.697792053222656	3610000
315	2021-10-20	48.5099983215332	50.9900016784668	48.25	50.880001068115234	50.46321487426758	5016700
316	2021-10-21	50.93000030517578	50.959999084472656	48.88999938964844	49.459999084472656	49.05484390258789	5634300
317	2021-10-22	49.72999954223633	50.38999938964844	49.599998474121094	50.279998779296875	49.868125915527344	3362300
318	2021-10-25	50.63999938964844	50.77000045776367	49.9900016784668	50.310001373291016	49.897884368896484	3379700
319	2021-10-26	50.380001068115234	50.40999984741211	49.459999084472656	49.619998931884766	49.213531494140625	4078100
320	2021-10-27	49.400001525878906	49.400001525878906	47.59000015258789	47.61000061035156	47.21999740600586	4707300
321	2021-10-28	47.61000061035156	47.93000030517578	47.20000076293945	47.900001525878906	47.900001525878906	3715600
322	2021-10-29	47.97999954223633	48.060001373291016	47.084999084472656	47.380001068115234	47.380001068115234	4948600
323	2021-11-01	47.93000030517578	48.279998779296875	47.7599983215332	47.97999954223633	47.97999954223633	3047000
324	2021-11-02	47.79999923706055	47.93000030517578	47.0099983215332	47.220001220703125	47.220001220703125	4394200
325	2021-11-03	46.970001220703125	48.7400016784668	46.77000045776367	48.470001220703125	48.470001220703125	3666700
326	2021-11-04	48.2400016784668	48.31999969482422	47.06999969482422	47.83000183105469	47.83000183105469	3025600
327	2021-11-05	48.40999984741211	48.720001220703125	47.44499969482422	47.790000915527344	47.790000915527344	3694100
328	2021-11-08	48.150001525878906	48.66999816894531	47.619998931884766	47.90999984741211	47.90999984741211	2662600
329	2021-11-09	47.470001220703125	47.939998626708984	47.14500045776367	47.83000183105469	47.83000183105469	2841400
330	2021-11-10	47.939998626708984	48.275001525878906	47.720001220703125	48.02000045776367	48.02000045776367	3256000
331	2021-11-11	48.220001220703125	49.13999938964844	47.95000076293945	49.119998931884766	49.119998931884766	3857300
332	2021-11-12	49.18000030517578	49.790000915527344	48.709999084472656	49.36000061035156	49.36000061035156	5628300
333	2021-11-15	49.540000915527344	50.040000915527344	49.22999954223633	49.95000076293945	49.95000076293945	5330600
334	2021-11-16	50.02000045776367	50.41999816894531	49.650001525878906	50.220001220703125	50.220001220703125	4131400
335	2021-11-17	50.0	50.20000076293945	49.564998626708984	50.04999923706055	50.04999923706055	4451200
336	2021-11-18	50.029998779296875	50.41999816894531	49.65999984741211	50.13999938964844	50.13999938964844	4173000
337	2021-11-19	49.349998474121094	49.875	48.65999984741211	49.61000061035156	49.61000061035156	5837600
338	2021-11-22	50.529998779296875	50.93000030517578	49.84000015258789	50.27000045776367	50.27000045776367	4113700
339	2021-11-23	50.63999938964844	50.93000030517578	50.310001373291016	50.84000015258789	50.84000015258789	3525900
340	2021-11-24	50.88999938964844	51.540000915527344	50.60499954223633	51.040000915527344	51.040000915527344	3815900
341	2021-11-26	48.810001373291016	48.91999816894531	47.51499938964844	48.560001373291016	48.560001373291016	3456600
342	2021-11-29	49.2599983215332	49.709999084472656	48.279998779296875	48.779998779296875	48.779998779296875	4300800
343	2021-11-30	47.900001525878906	48.22600173950195	47.060001373291016	47.27000045776367	47.27000045776367	8891200
344	2021-12-01	48.529998779296875	49.06999969482422	46.5099983215332	46.52000045776367	46.52000045776367	5437100
345	2021-12-02	47.08000183105469	48.34000015258789	46.61000061035156	48.06999969482422	48.06999969482422	4403500
346	2021-12-03	47.970001220703125	48.189998626708984	46.02000045776367	46.349998474121094	46.349998474121094	5025300