Volt/voltron/data/COP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	40.7400016784668	41.36000061035156	40.15999984741211	40.279998779296875	38.59543228149414	5202600
3	2020-07-27	39.91999816894531	40.47999954223633	39.439998626708984	39.77000045776367	38.10676574707031	5312400
4	2020-07-28	39.56999969482422	39.959999084472656	38.79999923706055	38.959999084472656	37.33063888549805	6188300
5	2020-07-29	38.970001220703125	39.939998626708984	38.599998474121094	39.939998626708984	38.2696533203125	6305200
6	2020-07-30	38.119998931884766	38.470001220703125	35.900001525878906	37.63999938964844	36.06584167480469	13421000
7	2020-07-31	37.04999923706055	37.599998474121094	36.709999084472656	37.38999938964844	35.826297760009766	7719900
8	2020-08-03	37.27000045776367	37.38999938964844	36.689998626708984	36.709999084472656	35.17473220825195	8064700
9	2020-08-04	36.65999984741211	38.06999969482422	36.470001220703125	37.63999938964844	36.06584167480469	5808100
10	2020-08-05	38.5	38.689998626708984	37.709999084472656	38.02000045776367	36.42995834350586	7315000
11	2020-08-06	37.63999938964844	38.43000030517578	37.61000061035156	38.04999923706055	36.45869445800781	6588700
12	2020-08-07	37.869998931884766	38.38999938964844	37.349998474121094	38.29999923706055	36.6982421875	4445300
13	2020-08-10	38.5099983215332	39.66999816894531	38.45000076293945	39.63999938964844	37.982200622558594	5612600
14	2020-08-11	40.56999969482422	41.150001525878906	39.58000183105469	39.709999084472656	38.04927062988281	7975900
15	2020-08-12	40.369998931884766	41.68000030517578	40.25	41.65999984741211	39.917720794677734	11822500
16	2020-08-13	41.150001525878906	41.83000183105469	40.619998931884766	40.630001068115234	38.9307975769043	8286400
17	2020-08-14	40.220001220703125	41.0	39.959999084472656	40.81999969482422	39.112850189208984	3349800
18	2020-08-17	40.75	40.97999954223633	39.90999984741211	40.70000076293945	38.99787521362305	6089300
19	2020-08-18	40.619998931884766	41.33000183105469	40.130001068115234	40.33000183105469	38.643348693847656	5711500
20	2020-08-19	40.11000061035156	40.31999969482422	39.52000045776367	39.650001525878906	37.991783142089844	4526200
21	2020-08-20	39.060001373291016	39.310001373291016	38.72999954223633	38.77000045776367	37.14858627319336	3943200
22	2020-08-21	38.63999938964844	38.810001373291016	37.95000076293945	38.15999984741211	36.5640983581543	5034200
23	2020-08-24	38.34000015258789	39.560001373291016	38.09000015258789	38.869998931884766	37.24440383911133	5357400
24	2020-08-25	39.40999984741211	39.45000076293945	38.45000076293945	38.849998474121094	37.225242614746094	4160600
25	2020-08-26	38.83000183105469	38.959999084472656	37.52000045776367	37.560001373291016	35.989192962646484	6753300
26	2020-08-27	37.77000045776367	38.279998779296875	37.5	38.150001525878906	36.55451583862305	6231600
27	2020-08-28	38.33000183105469	38.459999084472656	37.880001068115234	38.380001068115234	36.774898529052734	5058100
28	2020-08-31	38.349998474121094	38.45000076293945	37.56999969482422	37.88999938964844	36.305389404296875	6165700
29	2020-09-01	37.41999816894531	37.599998474121094	36.619998931884766	37.15999984741211	35.60591506958008	6267700
30	2020-09-02	37.0	37.16999816894531	36.380001068115234	36.380001068115234	34.85853576660156	7441600
31	2020-09-03	36.029998779296875	36.869998931884766	35.84000015258789	35.9900016784668	34.48485565185547	8733400
32	2020-09-04	36.36000061035156	36.689998626708984	35.66999816894531	35.86000061035156	34.360286712646484	8285300
33	2020-09-08	35.29999923706055	35.29999923706055	33.7400016784668	34.060001373291016	32.635562896728516	9338600
34	2020-09-09	34.849998474121094	34.849998474121094	34.220001220703125	34.459999084472656	33.018836975097656	6440000
35	2020-09-10	34.43000030517578	34.52000045776367	32.86000061035156	32.91999816894531	31.543237686157227	8582800
36	2020-09-11	32.880001068115234	33.439998626708984	32.63999938964844	33.11000061035156	31.725296020507812	6769100
37	2020-09-14	33.2400016784668	33.869998931884766	33.0099983215332	33.52000045776367	32.11814880371094	5436000
38	2020-09-15	33.72999954223633	34.220001220703125	33.61000061035156	33.79999923706055	32.38644027709961	8333400
39	2020-09-16	34.119998931884766	35.529998779296875	33.650001525878906	35.08000183105469	33.612911224365234	9240700
40	2020-09-17	34.400001525878906	36.11000061035156	34.15999984741211	36.09000015258789	34.58066940307617	13147700
41	2020-09-18	35.79999923706055	36.45000076293945	35.400001525878906	35.869998931884766	34.369869232177734	12409800
42	2020-09-21	34.810001373291016	35.08000183105469	34.09000015258789	34.36000061035156	32.92301940917969	11316000
43	2020-09-22	34.34000015258789	34.810001373291016	34.0099983215332	34.29999923706055	32.86552429199219	7963000
44	2020-09-23	34.36000061035156	34.59000015258789	32.880001068115234	32.91999816894531	31.543237686157227	7714500
45	2020-09-24	32.810001373291016	34.2599983215332	32.459999084472656	33.599998474121094	32.194793701171875	7084000
46	2020-09-25	33.09000015258789	33.9900016784668	32.97999954223633	33.70000076293945	32.290618896484375	5240900
47	2020-09-28	34.34000015258789	34.7400016784668	33.619998931884766	33.709999084472656	32.300201416015625	8958400
48	2020-09-29	33.720001220703125	33.779998779296875	32.16999816894531	32.459999084472656	31.10247802734375	6662600
49	2020-09-30	32.72999954223633	33.290000915527344	32.54999923706055	32.84000015258789	31.466585159301758	8111700
50	2020-10-01	32.22999954223633	32.7400016784668	31.690000534057617	32.43000030517578	31.073734283447266	7929600
51	2020-10-02	31.579999923706055	33.290000915527344	31.450000762939453	33.06999969482422	31.686969757080078	7069100
52	2020-10-05	33.560001373291016	34.310001373291016	33.22999954223633	34.279998779296875	32.84636306762695	5652500
53	2020-10-06	34.880001068115234	35.08000183105469	33.119998931884766	33.29999923706055	31.907344818115234	6645600
54	2020-10-07	33.470001220703125	34.529998779296875	33.31999969482422	34.33000183105469	32.89427185058594	6633200
55	2020-10-08	34.5	35.619998931884766	34.29999923706055	35.529998779296875	34.04408645629883	6758800
56	2020-10-09	35.939998626708984	35.970001220703125	34.84000015258789	35.130001068115234	33.66081619262695	6382000
57	2020-10-12	35.06999969482422	35.84000015258789	34.72999954223633	35.59000015258789	34.1015739440918	7214600
58	2020-10-13	35.529998779296875	36.0	34.70000076293945	34.880001068115234	33.421268463134766	8121000
59	2020-10-14	34.040000915527344	35.529998779296875	34.040000915527344	34.529998779296875	33.08591079711914	9817400
60	2020-10-15	33.869998931884766	35.470001220703125	33.66999816894531	35.400001525878906	33.919525146484375	8633700
61	2020-10-16	34.810001373291016	34.970001220703125	33.75	33.77000045776367	32.75556945800781	8312900
62	2020-10-19	34.119998931884766	34.20000076293945	32.68000030517578	32.70000076293945	31.71771240234375	21684100
63	2020-10-20	32.90999984741211	33.04999923706055	32.06999969482422	32.58000183105469	31.601316452026367	19243000
64	2020-10-21	32.16999816894531	32.40999984741211	30.579999923706055	30.639999389648438	29.719594955444336	19210200
65	2020-10-22	30.6200008392334	31.969999313354492	30.469999313354492	31.90999984741211	30.951444625854492	15029400
66	2020-10-23	32.27000045776367	33.189998626708984	31.920000076293945	32.540000915527344	31.56252098083496	15335200
67	2020-10-26	31.760000228881836	31.93000030517578	30.079999923706055	30.31999969482422	29.409204483032227	11522800
68	2020-10-27	30.15999984741211	30.690000534057617	29.959999084472656	30.260000228881836	29.351009368896484	13017800
69	2020-10-28	29.360000610351562	29.809999465942383	28.549999237060547	28.790000915527344	27.925168991088867	15274500
70	2020-10-29	28.1200008392334	29.190000534057617	27.530000686645508	29.15999984741211	28.2840518951416	15560100
71	2020-10-30	28.93000030517578	28.969999313354492	27.6299991607666	28.6200008392334	27.76027488708496	15681700
72	2020-11-02	29.420000076293945	30.549999237060547	28.510000228881836	30.229999542236328	29.321908950805664	13762900
73	2020-11-03	30.719999313354492	30.739999771118164	29.139999389648438	29.309999465942383	28.429546356201172	12131300
74	2020-11-04	29.59000015258789	30.6200008392334	29.209999084472656	30.3799991607666	29.467403411865234	15178400
75	2020-11-05	30.100000381469727	30.90999984741211	30.040000915527344	30.1200008392334	29.2152156829834	10316600
76	2020-11-06	30.1299991607666	30.649999618530273	28.780000686645508	29.190000534057617	28.313152313232422	10484500
77	2020-11-09	33.15999984741211	34.83000183105469	32.869998931884766	33.380001068115234	32.37728500366211	17614500
78	2020-11-10	34.349998474121094	35.540000915527344	33.59000015258789	35.529998779296875	34.462703704833984	20650600
79	2020-11-11	35.959999084472656	36.20000076293945	35.060001373291016	35.279998779296875	34.22021484375	17225000
80	2020-11-12	34.599998474121094	35.209999084472656	33.599998474121094	34.0099983215332	32.98836135864258	10944500
81	2020-11-13	34.349998474121094	35.560001373291016	34.25	35.36000061035156	34.29780960083008	11997500
82	2020-11-16	36.95000076293945	38.130001068115234	36.400001525878906	38.08000183105469	36.936100006103516	18701200
83	2020-11-17	37.52000045776367	39.130001068115234	37.2400016784668	38.849998474121094	37.6829719543457	14466800
84	2020-11-18	38.959999084472656	40.869998931884766	38.650001525878906	39.18000030517578	38.003055572509766	23319600
85	2020-11-19	38.709999084472656	39.61000061035156	38.380001068115234	39.470001220703125	38.28434371948242	12504100
86	2020-11-20	39.310001373291016	39.93000030517578	39.13999938964844	39.650001525878906	38.45893859863281	12037800
87	2020-11-23	40.36000061035156	42.84000015258789	40.27000045776367	42.709999084472656	41.42702102661133	14643900
88	2020-11-24	44.08000183105469	45.36000061035156	43.779998779296875	44.40999984741211	43.075950622558594	15439200
89	2020-11-25	44.0	44.439998626708984	43.36000061035156	43.630001068115234	42.31938552856445	15644800
90	2020-11-27	43.400001525878906	43.90999984741211	42.400001525878906	42.779998779296875	41.49491500854492	4694000
91	2020-11-30	41.93000030517578	42.040000915527344	39.540000915527344	39.560001373291016	38.37164306640625	20248600
92	2020-12-01	40.900001525878906	40.95000076293945	39.220001220703125	39.27000045776367	38.090354919433594	12424900
93	2020-12-02	39.18000030517578	40.970001220703125	38.83000183105469	39.970001220703125	38.76932907104492	12460200
94	2020-12-03	40.04999923706055	42.150001525878906	39.630001068115234	41.20000076293945	39.962379455566406	16215400
95	2020-12-04	42.290000915527344	44.349998474121094	42.11000061035156	44.27000045776367	42.94015884399414	12730500
96	2020-12-07	43.349998474121094	43.439998626708984	42.52000045776367	42.81999969482422	41.533714294433594	10586100
97	2020-12-08	42.0	43.439998626708984	41.70000076293945	42.68000030517578	41.397918701171875	10575500
98	2020-12-09	43.279998779296875	43.5	41.720001220703125	42.70000076293945	41.417320251464844	10773100
99	2020-12-10	42.61000061035156	44.220001220703125	42.45000076293945	44.0	42.67826843261719	14997800
100	2020-12-11	43.5099983215332	43.81999969482422	43.16999816894531	43.47999954223633	42.17388916015625	14242300
101	2020-12-14	44.08000183105469	44.25	42.2599983215332	42.31999969482422	41.048736572265625	17094500
102	2020-12-15	42.65999984741211	42.97999954223633	41.709999084472656	42.79999923706055	41.51431655883789	9853600
103	2020-12-16	42.849998474121094	42.939998626708984	42.130001068115234	42.31999969482422	41.048736572265625	9311000
104	2020-12-17	42.77000045776367	42.77000045776367	41.619998931884766	41.970001220703125	40.70924758911133	9294200
105	2020-12-18	41.9900016784668	42.20000076293945	40.72999954223633	40.97999954223633	39.74898910522461	20819300
106	2020-12-21	39.40999984741211	40.91999816894531	38.93000030517578	40.2400016784668	39.03121566772461	10998100
107	2020-12-22	40.20000076293945	40.279998779296875	38.880001068115234	39.029998779296875	37.85756301879883	9189600
108	2020-12-23	39.40999984741211	40.709999084472656	39.33000183105469	40.08000183105469	38.87602233886719	6137600
109	2020-12-24	40.0099983215332	40.0099983215332	38.959999084472656	39.4900016784668	38.303749084472656	3530300
110	2020-12-28	39.560001373291016	40.470001220703125	39.099998474121094	39.29999923706055	38.11945724487305	6178200
111	2020-12-29	39.36000061035156	39.939998626708984	38.77000045776367	39.06999969482422	37.8963623046875	7003100
112	2020-12-30	38.9900016784668	40.040000915527344	38.810001373291016	40.0099983215332	38.80812454223633	6268900
113	2020-12-31	39.90999984741211	40.290000915527344	39.61000061035156	39.9900016784668	38.78873062133789	7612500
114	2021-01-04	40.5	40.650001525878906	39.18000030517578	39.56999969482422	38.38134002685547	8597600
115	2021-01-05	40.2400016784668	42.869998931884766	40.0	41.84000015258789	40.583152770996094	12393600
116	2021-01-06	42.529998779296875	43.95000076293945	41.91999816894531	43.5099983215332	42.20298767089844	11035300
117	2021-01-07	44.04999923706055	44.9900016784668	43.599998474121094	44.70000076293945	43.357242584228516	9648200
118	2021-01-08	45.0	45.47999954223633	44.189998626708984	44.70000076293945	43.357242584228516	9448700
119	2021-01-11	44.099998474121094	45.709999084472656	43.310001373291016	45.36000061035156	43.99741744995117	10839600
120	2021-01-12	46.02000045776367	47.66999816894531	45.720001220703125	47.41999816894531	45.99552917480469	13013700
121	2021-01-13	47.349998474121094	47.470001220703125	46.599998474121094	47.029998779296875	45.61724853515625	11839900
122	2021-01-14	47.41999816894531	48.290000915527344	46.77000045776367	47.869998931884766	46.43201446533203	12857900
123	2021-01-15	47.279998779296875	47.279998779296875	44.529998779296875	45.119998931884766	43.764625549316406	30004600
124	2021-01-19	45.150001525878906	46.150001525878906	44.86000061035156	46.0	44.618186950683594	14498800
125	2021-01-20	46.369998931884766	46.4900016784668	45.29999923706055	45.36000061035156	43.99741744995117	21178000
126	2021-01-21	45.40999984741211	45.70000076293945	42.70000076293945	43.189998626708984	41.892601013183594	16897000
127	2021-01-22	42.060001373291016	42.97999954223633	41.75	42.689998626708984	41.407623291015625	9535400
128	2021-01-25	42.130001068115234	42.630001068115234	41.2400016784668	42.58000183105469	41.300926208496094	10739700
129	2021-01-26	43.06999969482422	43.70000076293945	41.61000061035156	41.68000030517578	40.42795944213867	7616300
130	2021-01-27	40.97999954223633	42.09000015258789	40.209999084472656	40.650001525878906	39.42890167236328	8841600
131	2021-01-28	41.11000061035156	41.63999938964844	40.380001068115234	41.11000061035156	39.87508010864258	10283300
132	2021-01-29	40.61000061035156	41.459999084472656	39.97999954223633	40.029998779296875	38.8275260925293	11660400
133	2021-02-01	40.43000030517578	40.97999954223633	39.70000076293945	40.709999084472656	39.48709487915039	9229400
134	2021-02-02	41.54999923706055	42.29999923706055	40.900001525878906	40.970001220703125	39.739288330078125	8834000
135	2021-02-03	41.25	43.630001068115234	41.0099983215332	43.209999084472656	41.9119987487793	11133600
136	2021-02-04	43.61000061035156	44.02000045776367	42.59000015258789	44.0099983215332	42.687965393066406	11372300
137	2021-02-05	44.88999938964844	44.91999816894531	44.09000015258789	44.41999816894531	43.08564758300781	9543400
138	2021-02-08	45.25	47.22999954223633	45.099998474121094	46.779998779296875	45.374755859375	12181600
139	2021-02-09	46.220001220703125	47.439998626708984	45.86000061035156	46.880001068115234	45.47175216674805	8990300
140	2021-02-10	47.189998626708984	48.0	46.40999984741211	47.25	45.83063888549805	10853200
141	2021-02-11	46.5	46.52000045776367	45.209999084472656	46.439998626708984	45.45866775512695	8939100
142	2021-02-12	46.11000061035156	47.220001220703125	45.95000076293945	47.15999984741211	46.163455963134766	8805400
143	2021-02-16	48.0	49.22999954223633	47.81999969482422	48.849998474121094	47.817745208740234	11066700
144	2021-02-17	49.189998626708984	49.47999954223633	48.2599983215332	49.36000061035156	48.31696701049805	9055700
145	2021-02-18	49.0	49.130001068115234	47.630001068115234	47.689998626708984	46.682254791259766	8382200
146	2021-02-19	47.650001525878906	48.56999969482422	47.5099983215332	48.41999816894531	47.396827697753906	8502500
147	2021-02-22	49.16999816894531	51.68000030517578	48.810001373291016	50.880001068115234	49.80485153198242	12331000
148	2021-02-23	52.0	52.5	49.65999984741211	52.099998474121094	50.99906921386719	10796500
149	2021-02-24	52.0	54.88999938964844	51.459999084472656	54.66999816894531	53.5147590637207	12286600
150	2021-02-25	54.970001220703125	55.5099983215332	52.02000045776367	53.029998779296875	51.90941619873047	12864500
151	2021-02-26	52.599998474121094	52.86000061035156	50.86000061035156	52.0099983215332	50.91096878051758	13234100
152	2021-03-01	53.470001220703125	53.959999084472656	52.16999816894531	52.61000061035156	51.498291015625	7182500
153	2021-03-02	52.5099983215332	53.290000915527344	52.2400016784668	52.279998779296875	51.175262451171875	7741100
154	2021-03-03	52.65999984741211	54.7599983215332	52.54999923706055	53.65999984741211	52.52610397338867	8007500
155	2021-03-04	53.959999084472656	56.9900016784668	53.68000030517578	55.619998931884766	54.44468688964844	15181000
156	2021-03-05	58.0	59.4900016784668	57.11000061035156	58.34000015258789	57.107208251953125	18699600
157	2021-03-08	58.77000045776367	59.939998626708984	57.689998626708984	58.779998779296875	57.53791427612305	11283400
158	2021-03-09	58.630001068115234	59.599998474121094	57.45000076293945	57.900001525878906	56.67650604248047	10193200
159	2021-03-10	57.86000061035156	59.77000045776367	57.380001068115234	59.41999816894531	58.16438674926758	12002400
160	2021-03-11	59.5099983215332	61.13999938964844	59.400001525878906	59.83000183105469	58.56572723388672	9328100
161	2021-03-12	60.2400016784668	60.470001220703125	58.97999954223633	59.189998626708984	57.93925094604492	6758400
162	2021-03-15	57.88999938964844	58.56999969482422	56.970001220703125	58.15999984741211	56.93101501464844	9825200
163	2021-03-16	57.08000183105469	57.400001525878906	55.970001220703125	56.58000183105469	55.384403228759766	9399900
164	2021-03-17	56.31999969482422	57.130001068115234	55.52000045776367	56.83000183105469	55.62912368774414	9461700
165	2021-03-18	56.40999984741211	56.58000183105469	53.11000061035156	53.380001068115234	52.25202178955078	12297200
166	2021-03-19	53.290000915527344	54.119998931884766	52.349998474121094	52.599998474121094	51.48850631713867	26925500
167	2021-03-22	52.86000061035156	53.0099983215332	52.040000915527344	52.2400016784668	51.13611602783203	11003000
168	2021-03-23	51.119998931884766	52.779998779296875	50.529998779296875	51.709999084472656	50.6173095703125	11853800
169	2021-03-24	52.7599983215332	53.95000076293945	52.68000030517578	53.209999084472656	52.085609436035156	9671100
170	2021-03-25	52.060001373291016	53.79999923706055	51.56999969482422	53.56999969482422	52.43800354003906	9275200
171	2021-03-26	54.65999984741211	55.119998931884766	54.029998779296875	55.040000915527344	53.8769416809082	8723100
172	2021-03-29	54.5	54.52000045776367	53.119998931884766	53.84000015258789	52.702301025390625	7901000
173	2021-03-30	53.20000076293945	54.15999984741211	53.040000915527344	53.43000030517578	52.30096435546875	7910200
174	2021-03-31	53.310001373291016	53.689998626708984	52.650001525878906	52.970001220703125	51.850685119628906	9293100
175	2021-04-01	53.119998931884766	54.040000915527344	52.529998779296875	54.02000045776367	52.87849807739258	10165000
176	2021-04-05	53.90999984741211	53.90999984741211	51.95000076293945	52.209999084472656	51.10674285888672	10460000
177	2021-04-06	52.619998931884766	53.65999984741211	52.40999984741211	52.58000183105469	51.468929290771484	6253600
178	2021-04-07	52.790000915527344	53.15999984741211	52.13999938964844	52.380001068115234	51.27315139770508	12408400
179	2021-04-08	51.619998931884766	51.81999969482422	51.040000915527344	51.2400016784668	50.15724182128906	10040800
180	2021-04-09	51.369998931884766	51.9900016784668	50.91999816894531	51.22999954223633	50.14745330810547	6665300
181	2021-04-12	51.75	52.2400016784668	50.81999969482422	50.86000061035156	49.785274505615234	8564000
182	2021-04-13	50.47999954223633	51.33000183105469	50.38999938964844	50.790000915527344	49.71675109863281	6980000
183	2021-04-14	51.380001068115234	53.560001373291016	51.380001068115234	52.689998626708984	51.576602935791016	8342200
184	2021-04-15	52.70000076293945	52.810001373291016	51.77000045776367	51.900001525878906	50.80329895019531	6763700
185	2021-04-16	52.2400016784668	52.29999923706055	51.040000915527344	51.09000015258789	50.010414123535156	7665500
186	2021-04-19	51.290000915527344	51.72999954223633	50.58000183105469	50.88999938964844	49.81463623046875	6587700
187	2021-04-20	50.5	50.63999938964844	48.41999816894531	48.650001525878906	47.62197494506836	11928600
188	2021-04-21	48.029998779296875	50.130001068115234	47.849998474121094	50.040000915527344	48.982601165771484	7718900
189	2021-04-22	50.040000915527344	50.08000183105469	49.189998626708984	49.459999084472656	48.414852142333984	6582700
190	2021-04-23	49.43000030517578	50.0	49.15999984741211	49.720001220703125	48.66936111450195	5670100
191	2021-04-26	49.63999938964844	50.91999816894531	49.599998474121094	50.25	49.18815994262695	6642400
192	2021-04-27	50.439998626708984	51.689998626708984	50.2599983215332	51.29999923706055	50.215972900390625	8309600
193	2021-04-28	51.70000076293945	53.349998474121094	51.66999816894531	53.040000915527344	51.91920471191406	8897100
194	2021-04-29	54.0	54.5	52.849998474121094	53.130001068115234	52.00730514526367	9446900
195	2021-04-30	52.18000030517578	53.0099983215332	50.970001220703125	51.13999938964844	50.05935287475586	9448200
196	2021-05-03	51.91999816894531	52.93000030517578	51.560001373291016	52.7400016784668	51.625545501708984	9325100
197	2021-05-04	51.72999954223633	53.029998779296875	51.63999938964844	52.56999969482422	51.459136962890625	12834300
198	2021-05-05	54.349998474121094	55.66999816894531	53.220001220703125	55.439998626708984	54.26849365234375	12715300
199	2021-05-06	55.5	55.720001220703125	53.689998626708984	55.70000076293945	54.52299499511719	9648200
200	2021-05-07	55.06999969482422	57.34000015258789	54.81999969482422	57.099998474121094	55.89341354370117	9645500
201	2021-05-10	58.209999084472656	59.34000015258789	56.959999084472656	57.0	55.795528411865234	8801700
202	2021-05-11	55.790000915527344	56.720001220703125	55.150001525878906	55.720001220703125	54.54257583618164	9741400
203	2021-05-12	56.11000061035156	57.709999084472656	55.459999084472656	55.689998626708984	54.513206481933594	7925100
204	2021-05-13	54.61000061035156	55.43000030517578	53.56999969482422	54.2400016784668	53.506996154785156	7581500
205	2021-05-14	55.040000915527344	56.650001525878906	55.029998779296875	56.52000045776367	55.75617980957031	6419900
206	2021-05-17	56.06999969482422	58.33000183105469	56.06999969482422	58.29999923706055	57.512123107910156	11441900
207	2021-05-18	58.27000045776367	58.63999938964844	56.959999084472656	57.290000915527344	56.515777587890625	10322000
208	2021-05-19	55.939998626708984	56.529998779296875	54.81999969482422	55.58000183105469	54.82888412475586	9406200
209	2021-05-20	55.650001525878906	55.65999984741211	54.630001068115234	55.38999938964844	54.641448974609375	8798800
210	2021-05-21	56.060001373291016	56.43000030517578	55.56999969482422	55.650001525878906	54.8979377746582	6032300
211	2021-05-24	56.119998931884766	56.2599983215332	55.2599983215332	56.099998474121094	55.341854095458984	6372800
212	2021-05-25	56.0	56.380001068115234	54.77000045776367	54.880001068115234	54.13834762573242	8090600
213	2021-05-26	55.06999969482422	55.560001373291016	54.66999816894531	55.41999816894531	54.671043395996094	6716000
214	2021-05-27	55.72999954223633	56.31999969482422	55.119998931884766	55.529998779296875	54.77956008911133	7484100
215	2021-05-28	55.79999923706055	55.95000076293945	55.31999969482422	55.7400016784668	54.986724853515625	5745400
216	2021-06-01	57.08000183105469	58.47999954223633	57.04999923706055	58.27000045776367	57.4825325012207	9943600
217	2021-06-02	58.65999984741211	59.40999984741211	57.7400016784668	58.9900016784668	58.19280242919922	6103300
218	2021-06-03	58.720001220703125	60.0	58.560001373291016	59.470001220703125	58.666316986083984	8280800
219	2021-06-04	59.81999969482422	60.130001068115234	58.900001525878906	59.849998474121094	59.041175842285156	6504800
220	2021-06-07	59.810001373291016	60.529998779296875	59.59000015258789	59.810001373291016	59.0017204284668	5405100
221	2021-06-08	59.43000030517578	60.619998931884766	58.630001068115234	60.470001220703125	59.65279769897461	7345200
222	2021-06-09	60.630001068115234	60.880001068115234	59.58000183105469	59.68000030517578	58.873477935791016	7026300
223	2021-06-10	61.0099983215332	61.279998779296875	59.279998779296875	60.16999816894531	59.356849670410156	9396000
224	2021-06-11	60.5	60.93000030517578	59.79999923706055	59.970001220703125	59.1595573425293	8117000
225	2021-06-14	60.650001525878906	61.06999969482422	59.849998474121094	60.310001373291016	59.494964599609375	7744300
226	2021-06-15	60.70000076293945	61.560001373291016	60.470001220703125	61.16999816894531	60.34333801269531	7835700
227	2021-06-16	61.09000015258789	61.779998779296875	60.560001373291016	61.130001068115234	60.30388259887695	9745800
228	2021-06-17	60.900001525878906	61.56999969482422	58.54999923706055	59.0099983215332	58.212528228759766	13667200
229	2021-06-18	57.880001068115234	59.209999084472656	57.47999954223633	57.529998779296875	56.75252914428711	18583800
230	2021-06-21	58.22999954223633	60.529998779296875	58.209999084472656	60.45000076293945	59.6330680847168	8234300
231	2021-06-22	60.150001525878906	61.119998931884766	59.63999938964844	60.790000915527344	59.968475341796875	6745100
232	2021-06-23	61.099998474121094	62.349998474121094	60.75	60.7599983215332	59.938880920410156	8184000
233	2021-06-24	60.970001220703125	61.5099983215332	60.31999969482422	61.38999938964844	60.560367584228516	6424400
234	2021-06-25	61.70000076293945	61.75	61.02000045776367	61.310001373291016	60.481449127197266	8099200
235	2021-06-28	61.119998931884766	61.16999816894531	59.369998931884766	59.59000015258789	58.784690856933594	7647300
236	2021-06-29	60.099998474121094	60.20000076293945	58.84000015258789	59.04999923706055	58.25198745727539	6437000
237	2021-06-30	60.47999954223633	60.95000076293945	59.810001373291016	60.900001525878906	60.076988220214844	9309600
238	2021-07-01	62.689998626708984	63.56999969482422	62.349998474121094	62.880001068115234	62.03023147583008	11637200
239	2021-07-02	62.459999084472656	63.16999816894531	61.59000015258789	62.75	61.90198516845703	7635000
240	2021-07-06	62.779998779296875	62.88999938964844	60.209999084472656	60.279998779296875	59.465362548828125	11699400
241	2021-07-07	60.0	60.779998779296875	58.630001068115234	59.0099983215332	58.212528228759766	8239600
242	2021-07-08	58.25	59.63999938964844	57.9900016784668	59.209999084472656	58.409828186035156	10551500
243	2021-07-09	59.75	60.459999084472656	59.34000015258789	60.130001068115234	59.3173942565918	6973700
244	2021-07-12	58.90999984741211	60.439998626708984	58.72999954223633	59.79999923706055	58.991851806640625	6063100
245	2021-07-13	59.4900016784668	59.9900016784668	58.79999923706055	59.459999084472656	58.65644454956055	6510400
246	2021-07-14	59.88999938964844	60.61000061035156	57.34000015258789	57.66999816894531	56.8906364440918	8489600
247	2021-07-15	57.0	58.220001220703125	56.790000915527344	57.08000183105469	56.308616638183594	8723300
248	2021-07-16	57.70000076293945	57.900001525878906	55.310001373291016	55.5	54.749961853027344	8805300
249	2021-07-19	53.43000030517578	54.29999923706055	52.81999969482422	53.70000076293945	52.97429275512695	13342100
250	2021-07-20	53.5	55.25	53.279998779296875	54.470001220703125	53.73388671875	9358200
251	2021-07-21	55.72999954223633	57.41999816894531	55.61000061035156	57.02000045776367	56.24942398071289	9378000
252	2021-07-22	57.02000045776367	57.209999084472656	56.18000030517578	56.66999816894531	55.904151916503906	6765500
253	2021-07-23	56.0	56.279998779296875	54.7400016784668	55.34000015258789	55.00952911376953	10623800
254	2021-07-26	55.709999084472656	57.349998474121094	55.56999969482422	56.869998931884766	56.530391693115234	8756300
255	2021-07-27	56.15999984741211	56.619998931884766	55.34000015258789	56.33000183105469	55.99361801147461	7363600
256	2021-07-28	56.47999954223633	57.150001525878906	55.810001373291016	56.720001220703125	56.38128662109375	6167200
257	2021-07-29	57.41999816894531	57.84000015258789	56.86000061035156	57.08000183105469	56.739139556884766	6306400
258	2021-07-30	56.7599983215332	56.900001525878906	55.720001220703125	56.060001373291016	55.7252311706543	8659700
259	2021-08-02	56.529998779296875	57.7599983215332	55.33000183105469	55.380001068115234	55.04928970336914	8469500
260	2021-08-03	55.09000015258789	56.77000045776367	54.5099983215332	56.63999938964844	56.30176544189453	9888200
261	2021-08-04	55.33000183105469	56.5	54.90999984741211	54.93000030517578	54.60197830200195	7629600
262	2021-08-05	55.459999084472656	56.619998931884766	55.04999923706055	55.95000076293945	55.61588668823242	6573100
263	2021-08-06	56.59000015258789	57.16999816894531	56.099998474121094	56.5	56.162601470947266	5038900
264	2021-08-09	55.66999816894531	56.16999816894531	55.22999954223633	55.45000076293945	55.11886978149414	5410600
265	2021-08-10	55.849998474121094	56.779998779296875	55.7599983215332	56.47999954223633	56.14271926879883	6781800
266	2021-08-11	56.380001068115234	57.36000061035156	55.95000076293945	57.189998626708984	56.848480224609375	6071800
267	2021-08-12	57.13999938964844	57.58000183105469	56.529998779296875	57.040000915527344	56.69937515258789	4729200
268	2021-08-13	56.95000076293945	57.22999954223633	55.849998474121094	55.970001220703125	55.635765075683594	7397900
269	2021-08-16	55.220001220703125	55.58000183105469	54.599998474121094	54.810001373291016	54.48269271850586	7464600
270	2021-08-17	54.40999984741211	55.439998626708984	54.25	54.52000045776367	54.19442367553711	6497900
271	2021-08-18	54.380001068115234	55.060001373291016	53.459999084472656	53.529998779296875	53.21033477783203	6647700
272	2021-08-19	52.66999816894531	52.97999954223633	51.40999984741211	52.439998626708984	52.1268424987793	11306400
273	2021-08-20	51.869998931884766	52.9900016784668	51.59000015258789	52.77000045776367	52.45487594604492	7068200
274	2021-08-23	54.150001525878906	55.130001068115234	54.02000045776367	54.790000915527344	54.46281433105469	8022200
275	2021-08-24	55.18000030517578	55.689998626708984	54.63999938964844	55.40999984741211	55.07910919189453	6245500
276	2021-08-25	55.45000076293945	56.38999938964844	55.04999923706055	56.02000045776367	55.68546676635742	6125200
277	2021-08-26	55.75	56.09000015258789	54.959999084472656	55.130001068115234	54.80078125	5209000
278	2021-08-27	55.790000915527344	57.119998931884766	55.52000045776367	56.7400016784668	56.40116882324219	6549100
279	2021-08-30	56.97999954223633	57.13999938964844	56.18000030517578	56.20000076293945	55.8643913269043	4838600
280	2021-08-31	55.75	56.33000183105469	55.29999923706055	55.529998779296875	55.19839096069336	10500500
281	2021-09-01	55.560001373291016	55.91999816894531	54.41999816894531	54.650001525878906	54.32365036010742	9319800
282	2021-09-02	55.2599983215332	56.97999954223633	55.209999084472656	56.599998474121094	56.262001037597656	6696600
283	2021-09-03	56.34000015258789	56.95000076293945	55.939998626708984	56.2400016784668	55.90415573120117	7954200
284	2021-09-07	55.88999938964844	56.47999954223633	55.31999969482422	55.97999954223633	55.64570617675781	6632600
285	2021-09-08	56.31999969482422	56.61000061035156	55.189998626708984	55.279998779296875	54.949886322021484	5228900
286	2021-09-09	55.150001525878906	56.540000915527344	54.83000183105469	55.58000183105469	55.24809646606445	6285800
287	2021-09-10	56.61000061035156	56.7400016784668	55.459999084472656	55.72999954223633	55.39719772338867	5055200
288	2021-09-13	56.56999969482422	58.08000183105469	56.56999969482422	57.59000015258789	57.246089935302734	8456500
289	2021-09-14	58.220001220703125	58.290000915527344	56.61000061035156	56.939998626708984	56.599971771240234	7880700
290	2021-09-15	58.09000015258789	59.459999084472656	58.060001373291016	59.31999969482422	58.96575927734375	10766000
291	2021-09-16	59.279998779296875	59.65999984741211	58.7599983215332	59.22999954223633	58.87629699707031	8773100
292	2021-09-17	59.06999969482422	59.90999984741211	58.779998779296875	58.91999816894531	58.568145751953125	13741300
293	2021-09-20	57.4900016784668	58.0099983215332	56.29999923706055	57.06999969482422	56.72919464111328	10001800
294	2021-09-21	58.470001220703125	59.83000183105469	57.720001220703125	59.33000183105469	58.975704193115234	13923100
295	2021-09-22	60.209999084472656	62.88999938964844	60.209999084472656	62.2599983215332	61.88820266723633	15753000
296	2021-09-23	62.25	64.12000274658203	62.25	63.709999084472656	63.32954406738281	11886800
297	2021-09-24	63.790000915527344	65.69000244140625	63.540000915527344	65.0199966430664	64.63172149658203	11128300
298	2021-09-27	66.69999694824219	66.94999694824219	65.80000305175781	66.70999908447266	66.31163024902344	13508700
299	2021-09-28	67.55000305175781	68.63999938964844	67.16999816894531	67.80000305175781	67.39512634277344	14995200
300	2021-09-29	67.62999725341797	68.4800033569336	66.61000061035156	68.04000091552734	67.6336898803711	10563700
301	2021-09-30	68.22000122070312	68.88999938964844	67.72000122070312	67.7699966430664	67.36529541015625	15845900
302	2021-10-01	68.37999725341797	70.33000183105469	68.30999755859375	70.0999984741211	69.68138122558594	13482300
303	2021-10-04	70.8499984741211	72.61000061035156	70.62999725341797	71.48999786376953	71.06307983398438	12423500
304	2021-10-05	72.0999984741211	72.86000061035156	70.70999908447266	71.7300033569336	71.3016586303711	11270100
305	2021-10-06	70.4000015258789	72.11000061035156	69.79000091552734	71.80999755859375	71.38117218017578	10613500
306	2021-10-07	72.01000213623047	72.12999725341797	70.61000061035156	71.51000213623047	71.08296966552734	11521300
307	2021-10-08	72.19000244140625	75.0999984741211	72.19000244140625	74.91999816894531	74.47260284423828	12308500
308	2021-10-11	75.12999725341797	75.5199966430664	73.75	73.97000122070312	73.52827453613281	9585200
309	2021-10-12	74.13999938964844	74.61000061035156	73.0199966430664	73.41000366210938	72.97162628173828	7635600
310	2021-10-13	72.44999694824219	73.76000213623047	71.45999908447266	73.2300033569336	72.7927017211914	8517500
311	2021-10-14	74.29000091552734	74.61000061035156	72.83999633789062	73.8499984741211	73.40898895263672	8152600
312	2021-10-15	74.62999725341797	74.93000030517578	74.12999725341797	74.13999938964844	73.69725799560547	6944100
313	2021-10-18	74.7699966430664	75.75	74.12999725341797	74.5	74.05510711669922	9917700
314	2021-10-19	74.83999633789062	75.8499984741211	74.37999725341797	75.31999969482422	74.8702163696289	6589400
315	2021-10-20	74.72000122070312	76.0999984741211	74.54000091552734	76.0199966430664	75.56603240966797	5506000
316	2021-10-21	75.6500015258789	75.6500015258789	74.11000061035156	74.58999633789062	74.14456939697266	5836300
317	2021-10-22	75.12000274658203	76.08000183105469	74.98999786376953	75.72000122070312	75.26782989501953	7170200
318	2021-10-25	76.55999755859375	77.9800033569336	76.19999694824219	76.5199966430664	76.06304168701172	7471200
319	2021-10-26	76.69000244140625	77.62999725341797	76.47000122070312	77.02999877929688	76.56999969482422	5898200
320	2021-10-27	75.55999755859375	76.66000366210938	74.25	74.43000030517578	74.43000030517578	9025600
321	2021-10-28	74.37000274658203	75.33999633789062	74.12000274658203	75.1500015258789	75.1500015258789	5195900
322	2021-10-29	74.43000030517578	75.30000305175781	73.97000122070312	74.48999786376953	74.48999786376953	8078200
323	2021-11-01	74.94999694824219	75.41000366210938	74.41999816894531	74.58999633789062	74.58999633789062	11944600
324	2021-11-02	74.54000091552734	75.25	72.80999755859375	73.02999877929688	73.02999877929688	10891900
325	2021-11-03	72.6500015258789	73.69000244140625	72.25	72.73999786376953	72.73999786376953	9311800
326	2021-11-04	74.0	74.77999877929688	72.87000274658203	73.30999755859375	73.30999755859375	8573500
327	2021-11-05	74.55999755859375	75.80999755859375	73.91999816894531	75.44999694824219	75.44999694824219	6987600
328	2021-11-08	75.66999816894531	77.1500015258789	75.45999908447266	75.93000030517578	75.93000030517578	6957700
329	2021-11-09	75.80999755859375	75.98999786376953	74.72000122070312	75.75	75.75	6049800
330	2021-11-10	74.5	74.97000122070312	72.93000030517578	73.0	73.0	7484700
331	2021-11-11	73.30000305175781	73.66000366210938	71.98999786376953	72.13999938964844	72.13999938964844	7784500
332	2021-11-12	71.58999633789062	72.54000091552734	71.5	72.36000061035156	72.36000061035156	5329000
333	2021-11-15	72.2300033569336	73.38999938964844	71.73999786376953	72.72000122070312	72.72000122070312	6181400
334	2021-11-16	73.0	73.80999755859375	72.56999969482422	72.63999938964844	72.63999938964844	7451100
335	2021-11-17	72.12000274658203	73.93000030517578	71.7300033569336	71.97000122070312	71.97000122070312	7628600
336	2021-11-18	72.12000274658203	73.20999908447266	71.61000061035156	72.72000122070312	72.72000122070312	6548800
337	2021-11-19	70.91999816894531	71.30000305175781	69.41000366210938	69.61000061035156	69.61000061035156	8817100
338	2021-11-22	69.63999938964844	72.83000183105469	69.61000061035156	71.88999938964844	71.88999938964844	7445600
339	2021-11-23	72.91000366210938	74.72000122070312	72.83999633789062	73.77999877929688	73.77999877929688	9107200
340	2021-11-24	73.2300033569336	75.48999786376953	73.19999694824219	74.83000183105469	74.83000183105469	7215800
341	2021-11-26	70.52999877929688	71.62000274658203	69.33999633789062	71.4800033569336	71.4800033569336	10258700
342	2021-11-29	73.4800033569336	74.69999694824219	71.94999694824219	72.1500015258789	72.1500015258789	9191600
343	2021-11-30	70.69000244140625	72.23999786376953	70.01000213623047	70.12999725341797	70.12999725341797	15723700
344	2021-12-01	72.01000213623047	72.18000030517578	69.1500015258789	69.19999694824219	69.19999694824219	10070500
345	2021-12-02	69.19000244140625	71.6500015258789	68.23999786376953	71.26000213623047	71.26000213623047	8410900
346	2021-12-03	72.16999816894531	72.94000244140625	70.18000030517578	71.11000061035156	71.11000061035156	6995700