Volt/voltron/data/CPB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	49.75	50.22999954223633	49.209999084472656	49.400001525878906	47.49693298339844	1076500
3	2020-07-27	49.209999084472656	49.560001373291016	49.060001373291016	49.4900016784668	47.58346939086914	1439700
4	2020-07-28	49.5099983215332	50.63999938964844	49.5099983215332	50.22999954223633	48.29495620727539	2220500
5	2020-07-29	50.599998474121094	50.779998779296875	49.97999954223633	50.20000076293945	48.266117095947266	1770200
6	2020-07-30	50.150001525878906	50.20000076293945	49.099998474121094	49.310001373291016	47.410400390625	1376600
7	2020-07-31	49.29999923706055	49.869998931884766	48.959999084472656	49.56999969482422	47.66038513183594	1615500
8	2020-08-03	49.68000030517578	50.209999084472656	49.439998626708984	49.709999084472656	47.794986724853516	2127500
9	2020-08-04	49.65999984741211	50.540000915527344	49.61000061035156	50.45000076293945	48.50648498535156	2151300
10	2020-08-05	50.290000915527344	50.459999084472656	49.40999984741211	49.7400016784668	47.82383728027344	1835800
11	2020-08-06	49.75	50.0	49.310001373291016	49.880001068115234	47.95844268798828	1249900
12	2020-08-07	49.900001525878906	50.09000015258789	49.2599983215332	49.970001220703125	48.04497528076172	1242400
13	2020-08-10	50.18000030517578	50.459999084472656	49.790000915527344	50.400001525878906	48.458412170410156	1104200
14	2020-08-11	50.34000015258789	50.560001373291016	49.68000030517578	49.77000045776367	47.852684020996094	1535900
15	2020-08-12	50.0	51.27000045776367	49.93000030517578	50.959999084472656	48.99683380126953	1345800
16	2020-08-13	50.9900016784668	51.380001068115234	50.529998779296875	51.18000030517578	49.20835876464844	864700
17	2020-08-14	51.290000915527344	51.95000076293945	51.040000915527344	51.630001068115234	49.641029357910156	1246900
18	2020-08-17	51.650001525878906	52.54999923706055	51.40999984741211	52.279998779296875	50.26598358154297	1550700
19	2020-08-18	52.2599983215332	52.81999969482422	51.849998474121094	52.439998626708984	50.41981887817383	1487800
20	2020-08-19	52.470001220703125	52.75	52.22999954223633	52.380001068115234	50.36213684082031	1033600
21	2020-08-20	52.13999938964844	52.84000015258789	52.040000915527344	52.400001525878906	50.38136672973633	1490700
22	2020-08-21	52.540000915527344	52.689998626708984	52.040000915527344	52.540000915527344	50.51597213745117	2132500
23	2020-08-24	52.75	53.099998474121094	52.150001525878906	52.689998626708984	50.66019058227539	1510600
24	2020-08-25	53.0	53.18000030517578	52.540000915527344	53.029998779296875	50.98709487915039	1359600
25	2020-08-26	52.900001525878906	53.5	52.38999938964844	53.47999954223633	51.41975784301758	1375400
26	2020-08-27	53.5099983215332	54.08000183105469	53.2599983215332	53.290000915527344	51.23707580566406	1432100
27	2020-08-28	53.290000915527344	53.290000915527344	51.93000030517578	52.13999938964844	50.13137435913086	1827300
28	2020-08-31	52.349998474121094	52.709999084472656	52.02000045776367	52.61000061035156	50.58327102661133	2018800
29	2020-09-01	52.810001373291016	52.880001068115234	51.189998626708984	51.400001525878906	49.419883728027344	3060900
30	2020-09-02	51.70000076293945	52.81999969482422	51.349998474121094	52.45000076293945	50.429439544677734	2801200
31	2020-09-03	49.7400016784668	52.369998931884766	47.79999923706055	48.529998779296875	46.66045379638672	6513600
32	2020-09-04	48.90999984741211	49.029998779296875	46.709999084472656	47.58000183105469	45.747047424316406	3866100
33	2020-09-08	47.33000183105469	47.4900016784668	44.529998779296875	45.220001220703125	43.47796630859375	6034500
34	2020-09-09	45.81999969482422	46.47999954223633	45.43000030517578	45.59000015258789	43.833709716796875	3064400
35	2020-09-10	45.599998474121094	46.15999984741211	45.11000061035156	45.31999969482422	43.5741081237793	3364000
36	2020-09-11	45.29999923706055	45.70000076293945	44.970001220703125	45.5	43.74717330932617	3329900
37	2020-09-14	45.689998626708984	46.43000030517578	45.36000061035156	45.81999969482422	44.05484390258789	2785200
38	2020-09-15	45.88999938964844	45.97999954223633	45.310001373291016	45.52000045776367	43.76640319824219	3923100
39	2020-09-16	45.630001068115234	46.02000045776367	45.11000061035156	45.2599983215332	43.516422271728516	2494400
40	2020-09-17	45.22999954223633	45.720001220703125	44.88999938964844	45.59000015258789	43.833709716796875	2852100
41	2020-09-18	45.5	46.290000915527344	45.27000045776367	45.439998626708984	43.689483642578125	7982900
42	2020-09-21	45.29999923706055	47.04999923706055	45.279998779296875	46.06999969482422	44.29521560668945	3348900
43	2020-09-22	46.18000030517578	46.38999938964844	45.38999938964844	45.65999984741211	43.9010124206543	3599000
44	2020-09-23	45.86000061035156	46.18000030517578	45.18000030517578	45.18000030517578	43.43950271606445	2353800
45	2020-09-24	45.08000183105469	46.90999984741211	44.95000076293945	46.810001373291016	45.0067138671875	3078900
46	2020-09-25	46.72999954223633	47.959999084472656	46.529998779296875	47.560001373291016	45.727821350097656	2416900
47	2020-09-28	47.88999938964844	48.369998931884766	47.45000076293945	47.97999954223633	46.13163757324219	2128900
48	2020-09-29	48.119998931884766	48.189998626708984	47.720001220703125	48.02000045776367	46.17008972167969	1693400
49	2020-09-30	48.209999084472656	48.72999954223633	47.869998931884766	48.369998931884766	46.50661087036133	2394200
50	2020-10-01	48.310001373291016	48.88999938964844	46.9900016784668	48.52000045776367	46.65083694458008	2396100
51	2020-10-02	48.189998626708984	49.029998779296875	47.869998931884766	48.810001373291016	46.92966842651367	1298100
52	2020-10-05	49.0	49.380001068115234	48.43000030517578	48.97999954223633	47.09311294555664	3132700
53	2020-10-06	48.88999938964844	49.150001525878906	48.47999954223633	48.58000183105469	46.70852279663086	1929200
54	2020-10-07	48.22999954223633	48.59000015258789	47.810001373291016	48.25	46.72789001464844	2727800
55	2020-10-08	48.290000915527344	48.70000076293945	47.86000061035156	48.41999816894531	46.89252853393555	1697000
56	2020-10-09	48.349998474121094	48.779998779296875	48.08000183105469	48.470001220703125	46.94095230102539	1467800
57	2020-10-12	48.70000076293945	49.2400016784668	48.470001220703125	49.119998931884766	47.57044219970703	1981800
58	2020-10-13	49.25	49.849998474121094	49.150001525878906	49.61000061035156	48.04498291015625	1246400
59	2020-10-14	49.4900016784668	49.880001068115234	49.150001525878906	49.459999084472656	47.89971923828125	956800
60	2020-10-15	49.11000061035156	49.380001068115234	48.810001373291016	49.15999984741211	47.60918426513672	1168700
61	2020-10-16	49.400001525878906	49.7400016784668	48.91999816894531	48.939998626708984	47.396121978759766	1430200
62	2020-10-19	48.810001373291016	49.4900016784668	48.47999954223633	48.630001068115234	47.09590530395508	1729200
63	2020-10-20	48.90999984741211	48.9900016784668	47.599998474121094	47.66999816894531	46.16618728637695	2185100
64	2020-10-21	47.380001068115234	48.08000183105469	47.349998474121094	47.75	46.2436637878418	1665000
65	2020-10-22	47.689998626708984	48.060001373291016	47.40999984741211	47.90999984741211	46.39861297607422	1486200
66	2020-10-23	48.220001220703125	48.84000015258789	47.97999954223633	48.54999923706055	47.01842498779297	1474700
67	2020-10-26	48.470001220703125	48.560001373291016	47.720001220703125	48.290000915527344	46.76662826538086	2015400
68	2020-10-27	48.2400016784668	48.97999954223633	47.970001220703125	48.2400016784668	46.71820831298828	1677400
69	2020-10-28	47.900001525878906	48.2400016784668	47.02000045776367	47.06999969482422	45.585113525390625	1913500
70	2020-10-29	47.099998474121094	47.400001525878906	46.459999084472656	46.77000045776367	45.294578552246094	1994000
71	2020-10-30	46.7400016784668	47.209999084472656	46.349998474121094	46.66999816894531	45.197731018066406	1458400
72	2020-11-02	47.09000015258789	47.720001220703125	47.060001373291016	47.68000030517578	46.17587661743164	2348800
73	2020-11-03	47.880001068115234	48.70000076293945	47.619998931884766	47.88999938964844	46.37924575805664	1090000
74	2020-11-04	48.16999816894531	48.58000183105469	47.54999923706055	47.689998626708984	46.18555450439453	1149500
75	2020-11-05	48.150001525878906	48.38999938964844	47.70000076293945	48.060001373291016	46.543888092041016	1394900
76	2020-11-06	48.06999969482422	48.72999954223633	47.720001220703125	47.9900016784668	46.47609329223633	1104700
77	2020-11-09	47.63999938964844	48.08000183105469	46.099998474121094	46.119998931884766	44.665077209472656	3747200
78	2020-11-10	46.119998931884766	47.290000915527344	45.5099983215332	47.290000915527344	45.79817581176758	2253200
79	2020-11-11	47.52000045776367	48.36000061035156	47.5	48.290000915527344	46.76662826538086	1882900
80	2020-11-12	48.40999984741211	48.56999969482422	47.810001373291016	48.529998779296875	46.999061584472656	1177300
81	2020-11-13	48.65999984741211	49.31999969482422	48.439998626708984	49.189998626708984	47.63823699951172	1507700
82	2020-11-16	48.970001220703125	49.970001220703125	48.81999969482422	49.900001525878906	48.325836181640625	2668100
83	2020-11-17	49.5099983215332	49.88999938964844	49.119998931884766	49.380001068115234	47.82224655151367	1841500
84	2020-11-18	49.4900016784668	49.95000076293945	49.0099983215332	49.040000915527344	47.49296951293945	2543400
85	2020-11-19	48.869998931884766	49.349998474121094	48.54999923706055	49.31999969482422	47.76413345336914	966000
86	2020-11-20	49.41999816894531	49.77000045776367	48.720001220703125	48.97999954223633	47.43486022949219	1423500
87	2020-11-23	48.869998931884766	49.43000030517578	48.720001220703125	49.11000061035156	47.56076431274414	1702200
88	2020-11-24	49.36000061035156	49.56999969482422	49.060001373291016	49.369998931884766	47.812557220458984	1703900
89	2020-11-25	49.68000030517578	49.849998474121094	48.84000015258789	48.91999816894531	47.37675476074219	1466800
90	2020-11-27	49.189998626708984	49.40999984741211	48.70000076293945	48.97999954223633	47.43486022949219	434100
91	2020-11-30	49.02000045776367	50.04999923706055	48.790000915527344	50.02000045776367	48.442054748535156	2449500
92	2020-12-01	49.97999954223633	50.33000183105469	49.70000076293945	50.25	48.664798736572266	1910200
93	2020-12-02	50.29999923706055	50.77000045776367	48.459999084472656	49.06999969482422	47.52202224731445	2324100
94	2020-12-03	49.0099983215332	49.40999984741211	48.5099983215332	48.7400016784668	47.202430725097656	1793100
95	2020-12-04	48.619998931884766	48.869998931884766	48.459999084472656	48.5	46.97000503540039	1635300
96	2020-12-07	48.650001525878906	48.79999923706055	48.130001068115234	48.310001373291016	46.7859992980957	2670400
97	2020-12-08	48.38999938964844	48.540000915527344	47.59000015258789	48.2599983215332	46.73757553100586	2952200
98	2020-12-09	47.880001068115234	48.15999984741211	46.619998931884766	47.279998779296875	45.788490295410156	5747100
99	2020-12-10	47.209999084472656	47.58000183105469	46.880001068115234	47.310001373291016	45.817543029785156	2810300
100	2020-12-11	47.189998626708984	47.5	47.0099983215332	47.209999084472656	45.720699310302734	2138800
101	2020-12-14	47.33000183105469	47.790000915527344	46.619998931884766	46.709999084472656	45.236473083496094	2238900
102	2020-12-15	46.81999969482422	47.0	46.439998626708984	46.81999969482422	45.34300231933594	1665800
103	2020-12-16	46.810001373291016	47.369998931884766	46.810001373291016	47.11000061035156	45.62385177612305	1774100
104	2020-12-17	47.36000061035156	47.88999938964844	47.08000183105469	47.779998779296875	46.2727165222168	1777900
105	2020-12-18	47.77000045776367	47.95000076293945	47.369998931884766	47.56999969482422	46.0693473815918	4015300
106	2020-12-21	47.47999954223633	48.38999938964844	46.95000076293945	48.31999969482422	46.79568099975586	3087900
107	2020-12-22	48.380001068115234	48.52000045776367	47.540000915527344	47.7599983215332	46.25334930419922	2198300
108	2020-12-23	48.0	48.34000015258789	47.810001373291016	48.11000061035156	46.592308044433594	957000
109	2020-12-24	48.0	48.65999984741211	48.0	48.54999923706055	47.01842498779297	673900
110	2020-12-28	48.54999923706055	48.779998779296875	48.06999969482422	48.43000030517578	46.9022102355957	993400
111	2020-12-29	48.459999084472656	48.83000183105469	48.33000183105469	48.41999816894531	46.89252853393555	1135600
112	2020-12-30	48.369998931884766	48.58000183105469	47.86000061035156	48.02000045776367	46.50514221191406	1106100
113	2020-12-31	48.0	48.400001525878906	47.7400016784668	48.349998474121094	46.82473373413086	869300
114	2021-01-04	48.20000076293945	48.66999816894531	47.86000061035156	48.529998779296875	46.999061584472656	2134000
115	2021-01-05	48.130001068115234	48.97999954223633	48.130001068115234	48.900001525878906	47.35738754272461	2479500
116	2021-01-06	48.880001068115234	49.279998779296875	47.5099983215332	47.90999984741211	46.39861297607422	3058800
117	2021-01-07	47.5	47.93000030517578	47.119998931884766	47.220001220703125	46.08629608154297	2339800
118	2021-01-08	47.310001373291016	47.38999938964844	46.36000061035156	46.86000061035156	45.73494338989258	3143400
119	2021-01-11	46.86000061035156	47.06999969482422	45.84000015258789	46.029998779296875	44.924869537353516	1990500
120	2021-01-12	46.0	46.130001068115234	45.08000183105469	45.4900016784668	44.39783477783203	3208900
121	2021-01-13	45.47999954223633	45.7599983215332	44.849998474121094	45.43000030517578	44.33927536010742	3058400
122	2021-01-14	45.709999084472656	46.18000030517578	45.119998931884766	45.869998931884766	44.768707275390625	2588100
123	2021-01-15	45.720001220703125	46.47999954223633	45.529998779296875	46.41999816894531	45.305503845214844	3477100
124	2021-01-19	46.59000015258789	46.779998779296875	46.220001220703125	46.380001068115234	45.26646423339844	2570600
125	2021-01-20	46.2400016784668	46.29999923706055	45.58000183105469	46.040000915527344	44.93463134765625	2519800
126	2021-01-21	45.970001220703125	46.630001068115234	45.91999816894531	46.619998931884766	45.500701904296875	1808500
127	2021-01-22	46.650001525878906	46.84000015258789	45.880001068115234	46.58000183105469	45.461666107177734	1770600
128	2021-01-25	46.58000183105469	48.970001220703125	46.41999816894531	48.0	46.847572326660156	4226700
129	2021-01-26	47.90999984741211	50.040000915527344	47.63999938964844	49.95000076293945	48.750755310058594	3477800
130	2021-01-27	50.119998931884766	53.77000045776367	49.970001220703125	52.709999084472656	51.444488525390625	5732300
131	2021-01-28	52.0	53.5	48.029998779296875	48.75	47.579566955566406	6513500
132	2021-01-29	48.84000015258789	50.099998474121094	47.689998626708984	48.11000061035156	46.954933166503906	4264500
133	2021-02-01	48.040000915527344	48.310001373291016	47.43000030517578	48.029998779296875	46.87685012817383	2367400
134	2021-02-02	48.06999969482422	48.06999969482422	47.09000015258789	47.2599983215332	46.12533950805664	2439500
135	2021-02-03	47.150001525878906	47.279998779296875	46.2599983215332	47.119998931884766	45.98869705200195	1567000
136	2021-02-04	47.08000183105469	47.400001525878906	46.65999984741211	46.93000030517578	45.803260803222656	2046500
137	2021-02-05	46.97999954223633	47.7400016784668	46.709999084472656	47.5	46.35957717895508	1290100
138	2021-02-08	47.59000015258789	47.709999084472656	46.63999938964844	47.119998931884766	45.98869705200195	1957000
139	2021-02-09	47.310001373291016	47.33000183105469	46.529998779296875	47.0	45.871578216552734	1480100
140	2021-02-10	47.290000915527344	47.90999984741211	47.099998474121094	47.54999923706055	46.40837478637695	1706400
141	2021-02-11	47.54999923706055	47.560001373291016	46.810001373291016	46.970001220703125	45.84230041503906	1299800
142	2021-02-12	46.970001220703125	47.0	46.34000015258789	46.75	45.62757873535156	1694900
143	2021-02-16	46.70000076293945	46.880001068115234	46.04999923706055	46.11000061035156	45.00294876098633	1982000
144	2021-02-17	46.189998626708984	46.540000915527344	45.90999984741211	46.380001068115234	45.26646423339844	1953100
145	2021-02-18	46.380001068115234	47.75	46.13999938964844	47.13999938964844	46.008216857910156	1992700
146	2021-02-19	47.11000061035156	47.15999984741211	46.2599983215332	46.31999969482422	45.20790481567383	1774600
147	2021-02-22	46.380001068115234	46.630001068115234	45.4900016784668	46.130001068115234	45.02246856689453	2342600
148	2021-02-23	46.380001068115234	46.88999938964844	46.04999923706055	46.33000183105469	45.21767044067383	1747800
149	2021-02-24	46.290000915527344	46.529998779296875	45.959999084472656	46.2400016784668	45.12982940673828	1320400
150	2021-02-25	46.099998474121094	46.93000030517578	45.540000915527344	45.650001525878906	44.553993225097656	1946500
151	2021-02-26	45.7400016784668	46.13999938964844	45.33000183105469	45.47999954223633	44.3880729675293	2432800
152	2021-03-01	45.4900016784668	46.189998626708984	45.29999923706055	45.52000045776367	44.4271125793457	1637300
153	2021-03-02	45.540000915527344	45.880001068115234	45.09000015258789	45.619998931884766	44.524715423583984	1983700
154	2021-03-03	45.5	45.95000076293945	45.13999938964844	45.810001373291016	44.71015548706055	2009100
155	2021-03-04	46.04999923706055	46.349998474121094	45.58000183105469	45.79999923706055	44.70039367675781	1708000
156	2021-03-05	45.93000030517578	46.779998779296875	45.720001220703125	46.59000015258789	45.47142028808594	2149500
157	2021-03-08	46.79999923706055	47.939998626708984	46.43000030517578	47.25	46.11557388305664	3157500
158	2021-03-09	47.11000061035156	47.52000045776367	46.86000061035156	46.93000030517578	45.803260803222656	2127900
159	2021-03-10	45.5099983215332	48.65999984741211	44.900001525878906	47.880001068115234	46.73044967651367	6788100
160	2021-03-11	47.70000076293945	48.11000061035156	46.849998474121094	47.439998626708984	46.3010139465332	2222300
161	2021-03-12	47.7400016784668	47.9900016784668	47.4900016784668	47.959999084472656	46.808528900146484	2259600
162	2021-03-15	48.20000076293945	48.45000076293945	47.41999816894531	47.599998474121094	46.457176208496094	1770300
163	2021-03-16	47.689998626708984	49.060001373291016	47.63999938964844	48.900001525878906	47.7259635925293	2174200
164	2021-03-17	49.0	49.189998626708984	48.09000015258789	48.959999084472656	47.784523010253906	2803900
165	2021-03-18	48.70000076293945	49.709999084472656	48.70000076293945	49.52000045776367	48.331077575683594	1923200
166	2021-03-19	49.63999938964844	50.06999969482422	49.38999938964844	49.790000915527344	48.59459686279297	3443800
167	2021-03-22	49.599998474121094	51.029998779296875	49.38999938964844	51.02000045776367	49.79506301879883	1921300
168	2021-03-23	51.2400016784668	51.33000183105469	50.47999954223633	50.630001068115234	49.414424896240234	1670900
169	2021-03-24	49.939998626708984	49.939998626708984	48.65999984741211	48.77000045776367	47.59908676147461	2535800
170	2021-03-25	49.099998474121094	49.689998626708984	48.59000015258789	49.369998931884766	48.18467712402344	1740700
171	2021-03-26	49.4900016784668	50.939998626708984	49.09000015258789	50.869998931884766	49.64866638183594	3137600
172	2021-03-29	50.95000076293945	52.22999954223633	50.939998626708984	51.959999084472656	50.71249771118164	2918500
173	2021-03-30	51.959999084472656	52.18000030517578	51.22999954223633	51.380001068115234	50.14642333984375	2733000
174	2021-03-31	51.150001525878906	51.41999816894531	50.119998931884766	50.27000045776367	49.063072204589844	2415400
175	2021-04-01	50.15999984741211	50.439998626708984	49.029998779296875	49.970001220703125	48.77027130126953	2994700
176	2021-04-05	50.099998474121094	51.0099983215332	49.77000045776367	50.09000015258789	48.887393951416016	2688500
177	2021-04-06	50.08000183105469	50.47999954223633	49.59000015258789	50.09000015258789	48.887393951416016	2575000
178	2021-04-07	49.75	49.939998626708984	48.939998626708984	49.220001220703125	48.3957633972168	2376600
179	2021-04-08	49.060001373291016	49.290000915527344	48.540000915527344	48.75	47.93363571166992	2176400
180	2021-04-09	48.650001525878906	48.90999984741211	47.61000061035156	48.06999969482422	47.26502227783203	1661600
181	2021-04-12	48.189998626708984	48.900001525878906	48.099998474121094	48.83000183105469	48.012298583984375	1732400
182	2021-04-13	48.900001525878906	49.209999084472656	48.5099983215332	48.86000061035156	48.04179382324219	2345100
183	2021-04-14	48.849998474121094	48.93000030517578	48.099998474121094	48.439998626708984	47.62882614135742	1477000
184	2021-04-15	48.47999954223633	49.15999984741211	48.47999954223633	48.880001068115234	48.061458587646484	1688700
185	2021-04-16	49.09000015258789	49.66999816894531	48.83000183105469	49.400001525878906	48.572750091552734	1479000
186	2021-04-19	49.220001220703125	49.81999969482422	49.150001525878906	49.65999984741211	48.828399658203125	1361900
187	2021-04-20	49.68000030517578	50.52000045776367	49.58000183105469	50.13999938964844	49.300357818603516	2185800
188	2021-04-21	50.470001220703125	50.83000183105469	50.2400016784668	50.54999923706055	49.7034912109375	1337700
189	2021-04-22	50.36000061035156	50.36000061035156	49.529998779296875	49.529998779296875	48.7005729675293	1707300
190	2021-04-23	49.2599983215332	49.47999954223633	48.540000915527344	48.77000045776367	47.95330047607422	1938500
191	2021-04-26	48.81999969482422	48.869998931884766	47.79999923706055	47.91999816894531	47.117530822753906	3295200
192	2021-04-27	47.849998474121094	48.09000015258789	47.439998626708984	48.02000045776367	47.215858459472656	2488200
193	2021-04-28	48.189998626708984	48.439998626708984	47.45000076293945	47.56999969482422	46.77339553833008	1971200
194	2021-04-29	47.54999923706055	48.18000030517578	47.529998779296875	48.02000045776367	47.215858459472656	1581700
195	2021-04-30	48.150001525878906	48.150001525878906	47.619998931884766	47.75	46.95037841796875	1893600
196	2021-05-03	47.77000045776367	48.65999984741211	47.619998931884766	48.400001525878906	47.58949661254883	1786800
197	2021-05-04	48.4900016784668	48.630001068115234	47.95000076293945	48.25	47.44200897216797	1535200
198	2021-05-05	48.150001525878906	48.97999954223633	47.900001525878906	48.849998474121094	48.031959533691406	2311300
199	2021-05-06	49.2599983215332	49.959999084472656	49.13999938964844	49.81999969482422	48.9857177734375	2397200
200	2021-05-07	49.7400016784668	49.790000915527344	48.880001068115234	49.54999923706055	48.720237731933594	2070200
201	2021-05-10	49.459999084472656	50.52000045776367	49.459999084472656	50.150001525878906	49.3101921081543	1769600
202	2021-05-11	50.38999938964844	50.47999954223633	49.689998626708984	50.029998779296875	49.19219970703125	2103000
203	2021-05-12	50.060001373291016	50.060001373291016	49.16999816894531	49.20000076293945	48.376102447509766	2162500
204	2021-05-13	48.9900016784668	49.97999954223633	48.790000915527344	49.560001373291016	48.73007583618164	1904300
205	2021-05-14	49.65999984741211	50.08000183105469	49.2599983215332	49.27000045776367	48.44492721557617	1160900
206	2021-05-17	49.150001525878906	49.72999954223633	48.75	49.36000061035156	48.53342056274414	2350500
207	2021-05-18	49.22999954223633	49.5	48.7400016784668	48.810001373291016	47.99263381958008	2326500
208	2021-05-19	48.900001525878906	48.97999954223633	48.060001373291016	48.33000183105469	47.52067184448242	2103900
209	2021-05-20	48.31999969482422	49.34000015258789	48.16999816894531	48.86000061035156	48.04179382324219	2955600
210	2021-05-21	48.970001220703125	49.61000061035156	48.77000045776367	48.869998931884766	48.0516242980957	2653900
211	2021-05-24	48.400001525878906	48.90999984741211	48.369998931884766	48.63999938964844	47.825477600097656	1366800
212	2021-05-25	48.650001525878906	48.650001525878906	47.79999923706055	48.40999984741211	47.599327087402344	1772000
213	2021-05-26	48.29999923706055	48.59000015258789	48.22999954223633	48.36000061035156	47.550167083740234	1388000
214	2021-05-27	48.43000030517578	48.70000076293945	47.810001373291016	47.81999969482422	47.01921081542969	2532400
215	2021-05-28	47.93000030517578	48.790000915527344	47.88999938964844	48.66999816894531	47.85497283935547	2086600
216	2021-06-01	48.81999969482422	49.11000061035156	48.619998931884766	48.869998931884766	48.0516242980957	1432800
217	2021-06-02	49.029998779296875	49.65999984741211	48.560001373291016	49.65999984741211	48.828399658203125	1760300
218	2021-06-03	49.650001525878906	50.0	48.81999969482422	49.41999816894531	48.59241485595703	1964100
219	2021-06-04	49.380001068115234	49.7599983215332	49.099998474121094	49.68000030517578	48.848060607910156	1315600
220	2021-06-07	49.630001068115234	49.77000045776367	49.099998474121094	49.459999084472656	48.631744384765625	1342400
221	2021-06-08	49.58000183105469	49.650001525878906	48.779998779296875	49.119998931884766	48.29743576049805	2601200
222	2021-06-09	44.95000076293945	47.08000183105469	44.7400016784668	45.91999816894531	45.151023864746094	12374500
223	2021-06-10	45.7599983215332	46.439998626708984	45.400001525878906	45.720001220703125	44.954376220703125	4541800
224	2021-06-11	45.79999923706055	46.150001525878906	45.66999816894531	46.11000061035156	45.33784484863281	3357100
225	2021-06-14	46.0	46.029998779296875	45.40999984741211	45.81999969482422	45.05270004272461	2739200
226	2021-06-15	45.95000076293945	46.029998779296875	45.18000030517578	45.369998931884766	44.610233306884766	3172000
227	2021-06-16	45.529998779296875	45.61000061035156	45.20000076293945	45.52000045776367	44.757728576660156	3054500
228	2021-06-17	45.619998931884766	45.959999084472656	45.15999984741211	45.689998626708984	44.92487716674805	3803700
229	2021-06-18	45.529998779296875	45.61000061035156	45.15999984741211	45.27000045776367	44.51190948486328	4264200
230	2021-06-21	45.349998474121094	45.65999984741211	45.16999816894531	45.54999923706055	44.7872200012207	2224300
231	2021-06-22	45.650001525878906	46.0099983215332	45.349998474121094	45.59000015258789	44.82655334472656	2237200
232	2021-06-23	45.45000076293945	45.59000015258789	45.20000076293945	45.220001220703125	44.46274948120117	1868600
233	2021-06-24	45.150001525878906	45.529998779296875	44.77000045776367	45.20000076293945	44.443084716796875	2983000
234	2021-06-25	45.209999084472656	45.869998931884766	45.099998474121094	45.7599983215332	44.99370574951172	3952700
235	2021-06-28	45.7599983215332	45.970001220703125	45.619998931884766	45.86000061035156	45.09203338623047	1580500
236	2021-06-29	45.88999938964844	46.040000915527344	45.61000061035156	45.630001068115234	44.865882873535156	1380500
237	2021-06-30	45.68000030517578	45.90999984741211	45.38999938964844	45.59000015258789	44.82655334472656	2904100
238	2021-07-01	45.5099983215332	45.959999084472656	45.459999084472656	45.720001220703125	44.954376220703125	1683700
239	2021-07-02	45.86000061035156	45.970001220703125	45.54999923706055	45.65999984741211	44.895381927490234	1832400
240	2021-07-06	45.61000061035156	45.65999984741211	45.27000045776367	45.540000915527344	44.77738952636719	1738300
241	2021-07-07	45.40999984741211	46.20000076293945	45.40999984741211	46.08000183105469	45.308345794677734	4122700
242	2021-07-08	46.04999923706055	46.68000030517578	45.66999816894531	45.86000061035156	45.09203338623047	3408500
243	2021-07-09	45.849998474121094	46.06999969482422	45.52000045776367	45.63999938964844	44.87571334838867	2078700
244	2021-07-12	45.5099983215332	45.709999084472656	45.369998931884766	45.54999923706055	44.7872200012207	2465500
245	2021-07-13	45.099998474121094	45.36000061035156	44.529998779296875	44.709999084472656	44.32130813598633	3267700
246	2021-07-14	44.650001525878906	44.66999816894531	43.81999969482422	44.369998931884766	43.98426055908203	2971300
247	2021-07-15	44.2400016784668	45.119998931884766	44.2400016784668	45.060001373291016	44.66826629638672	2156700
248	2021-07-16	45.18000030517578	45.59000015258789	45.130001068115234	45.529998779296875	45.134178161621094	2197100
249	2021-07-19	45.54999923706055	46.189998626708984	45.099998474121094	45.90999984741211	45.5108757019043	2804100
250	2021-07-20	46.11000061035156	46.4900016784668	45.209999084472656	45.279998779296875	44.8863525390625	2971000
251	2021-07-21	45.2599983215332	45.40999984741211	44.540000915527344	44.59000015258789	44.20235061645508	2843300
252	2021-07-22	44.41999816894531	44.52000045776367	43.97999954223633	44.27000045776367	43.8851318359375	3165600
253	2021-07-23	44.369998931884766	44.689998626708984	44.119998931884766	44.56999969482422	44.182525634765625	1828500
254	2021-07-26	44.689998626708984	44.79999923706055	44.40999984741211	44.5099983215332	44.123043060302734	1612300
255	2021-07-27	44.7400016784668	45.09000015258789	44.47999954223633	44.689998626708984	44.30147933959961	2274900
256	2021-07-28	44.560001373291016	44.720001220703125	43.81999969482422	44.099998474121094	43.716609954833984	2038200
257	2021-07-29	44.099998474121094	44.400001525878906	43.90999984741211	43.939998626708984	43.55799865722656	1610700
258	2021-07-30	43.9900016784668	44.310001373291016	43.709999084472656	43.720001220703125	43.33991622924805	3388000
259	2021-08-02	43.720001220703125	43.75	43.2599983215332	43.310001373291016	42.93347930908203	3087000
260	2021-08-03	43.189998626708984	43.77000045776367	43.0099983215332	43.349998474121094	42.97312927246094	2011700
261	2021-08-04	43.220001220703125	43.290000915527344	42.36000061035156	42.45000076293945	42.080955505371094	2545600
262	2021-08-05	42.5	42.56999969482422	42.18000030517578	42.22999954223633	41.86286544799805	1817300
263	2021-08-06	42.20000076293945	42.59000015258789	42.11000061035156	42.29999923706055	41.93225860595703	2600300
264	2021-08-09	42.41999816894531	42.61000061035156	42.25	42.59000015258789	42.2197380065918	1781500
265	2021-08-10	42.459999084472656	42.630001068115234	42.290000915527344	42.5099983215332	42.14043045043945	2165000
266	2021-08-11	42.61000061035156	43.13999938964844	42.43000030517578	42.83000183105469	42.4576530456543	2074400
267	2021-08-12	42.849998474121094	43.02000045776367	42.5	42.59000015258789	42.2197380065918	1684900
268	2021-08-13	42.779998779296875	43.2400016784668	42.720001220703125	43.18000030517578	42.80460739135742	1417900
269	2021-08-16	43.290000915527344	44.040000915527344	43.20000076293945	43.439998626708984	43.062347412109375	2461200
270	2021-08-17	43.4900016784668	44.20000076293945	43.4900016784668	43.900001525878906	43.51835250854492	4285700
271	2021-08-18	43.84000015258789	43.88999938964844	42.75	42.779998779296875	42.408084869384766	2054400
272	2021-08-19	42.84000015258789	43.41999816894531	42.84000015258789	43.20000076293945	42.82443618774414	2308000
273	2021-08-20	43.279998779296875	43.790000915527344	42.970001220703125	43.279998779296875	42.90373992919922	4781500
274	2021-08-23	43.25	43.25	42.47999954223633	42.52000045776367	42.15034866333008	3213100
275	2021-08-24	42.61000061035156	42.619998931884766	41.93000030517578	42.02000045776367	41.654693603515625	3436800
276	2021-08-25	41.279998779296875	41.70000076293945	40.970001220703125	41.11000061035156	40.75260543823242	4862500
277	2021-08-26	40.79999923706055	41.060001373291016	40.310001373291016	40.43000030517578	40.07851791381836	4937900
278	2021-08-27	40.25	41.52000045776367	40.04999923706055	41.400001525878906	41.04008483886719	3940200
279	2021-08-30	41.22999954223633	41.4900016784668	40.900001525878906	40.959999084472656	40.60390853881836	2647400
280	2021-08-31	40.90999984741211	41.86000061035156	40.59000015258789	41.72999954223633	41.36721420288086	5239600
281	2021-09-01	42.66999816894531	43.400001525878906	42.040000915527344	42.59000015258789	42.2197380065918	4993600
282	2021-09-02	42.41999816894531	43.2400016784668	42.33000183105469	42.810001373291016	42.437828063964844	4880300
283	2021-09-03	42.849998474121094	43.439998626708984	42.72999954223633	43.04999923706055	42.67573928833008	2893400
284	2021-09-07	43.040000915527344	43.380001068115234	42.650001525878906	42.880001068115234	42.50721740722656	3510800
285	2021-09-08	43.11000061035156	43.77000045776367	42.81999969482422	43.02000045776367	42.645999908447266	3398900
286	2021-09-09	43.04999923706055	43.16999816894531	42.66999816894531	42.79999923706055	42.42790985107422	2576200
287	2021-09-10	42.970001220703125	43.2599983215332	42.45000076293945	43.150001525878906	42.774871826171875	2283700
288	2021-09-13	43.34000015258789	44.29999923706055	43.31999969482422	43.83000183105469	43.44895935058594	3261900
289	2021-09-14	43.83000183105469	43.97999954223633	43.06999969482422	43.36000061035156	42.9830436706543	2845500
290	2021-09-15	43.5	44.13999938964844	43.36000061035156	44.0	43.61748123168945	3120400
291	2021-09-16	44.060001373291016	44.279998779296875	43.2599983215332	43.52000045776367	43.14165496826172	3001600
292	2021-09-17	43.400001525878906	43.70000076293945	43.08000183105469	43.189998626708984	42.81452178955078	9252200
293	2021-09-20	42.720001220703125	43.099998474121094	42.349998474121094	42.599998474121094	42.22964859008789	3753900
294	2021-09-21	42.599998474121094	42.86000061035156	42.02000045776367	42.220001220703125	41.85295486450195	1985400
295	2021-09-22	42.560001373291016	42.59000015258789	41.7599983215332	42.36000061035156	41.991737365722656	2552500
296	2021-09-23	42.36000061035156	42.689998626708984	42.2400016784668	42.279998779296875	41.91243362426758	1467700
297	2021-09-24	42.36000061035156	42.72999954223633	42.27000045776367	42.43000030517578	42.06113052368164	1229800
298	2021-09-27	42.52000045776367	42.91999816894531	42.13999938964844	42.2599983215332	41.89260482788086	2058100
299	2021-09-28	42.36000061035156	42.54999923706055	41.779998779296875	42.060001373291016	41.6943473815918	2067400
300	2021-09-29	42.04999923706055	43.0	42.0099983215332	42.849998474121094	42.47747802734375	1914200
301	2021-09-30	42.869998931884766	42.970001220703125	41.79999923706055	41.810001373291016	41.4465217590332	2791100
302	2021-10-01	41.86000061035156	41.91999816894531	41.369998931884766	41.529998779296875	41.16895294189453	2116800
303	2021-10-04	41.459999084472656	42.189998626708984	41.459999084472656	42.11000061035156	41.74391174316406	2477600
304	2021-10-05	41.90999984741211	42.709999084472656	41.849998474121094	42.560001373291016	42.189998626708984	3839100
305	2021-10-06	42.2599983215332	42.52000045776367	41.709999084472656	42.5	42.5	1997300
306	2021-10-07	42.5	42.72999954223633	42.040000915527344	42.20000076293945	42.20000076293945	2477000
307	2021-10-08	42.16999816894531	42.56999969482422	42.09000015258789	42.209999084472656	42.209999084472656	1578200
308	2021-10-11	42.27000045776367	42.5	41.81999969482422	41.869998931884766	41.869998931884766	1525900
309	2021-10-12	41.91999816894531	42.15999984741211	41.59000015258789	41.7599983215332	41.7599983215332	2252500
310	2021-10-13	41.7400016784668	41.810001373291016	41.099998474121094	41.5099983215332	41.5099983215332	2046300
311	2021-10-14	41.52000045776367	41.70000076293945	41.2599983215332	41.4900016784668	41.4900016784668	1940600
312	2021-10-15	41.5099983215332	41.68000030517578	40.91999816894531	41.15999984741211	41.15999984741211	2022900
313	2021-10-18	41.060001373291016	41.29999923706055	40.56999969482422	40.86000061035156	40.86000061035156	2183300
314	2021-10-19	40.900001525878906	40.97999954223633	40.31999969482422	40.81999969482422	40.81999969482422	1956200
315	2021-10-20	40.880001068115234	41.529998779296875	40.75	41.279998779296875	41.279998779296875	1728200
316	2021-10-21	41.36000061035156	41.36000061035156	40.40999984741211	40.630001068115234	40.630001068115234	2246300
317	2021-10-22	40.630001068115234	40.900001525878906	40.5099983215332	40.70000076293945	40.70000076293945	2424900
318	2021-10-25	40.70000076293945	40.70000076293945	40.040000915527344	40.20000076293945	40.20000076293945	3000200
319	2021-10-26	40.11000061035156	40.849998474121094	40.060001373291016	40.77000045776367	40.77000045776367	2359700
320	2021-10-27	41.060001373291016	41.09000015258789	39.81999969482422	39.90999984741211	39.90999984741211	2946600
321	2021-10-28	39.869998931884766	40.220001220703125	39.7599983215332	40.189998626708984	40.189998626708984	2496400
322	2021-10-29	40.15999984741211	40.470001220703125	39.95000076293945	39.95000076293945	39.95000076293945	1905900
323	2021-11-01	39.91999816894531	40.43000030517578	39.90999984741211	40.40999984741211	40.40999984741211	2086300
324	2021-11-02	40.40999984741211	40.5	39.900001525878906	40.380001068115234	40.380001068115234	1737500
325	2021-11-03	40.380001068115234	41.619998931884766	40.369998931884766	41.56999969482422	41.56999969482422	2731900
326	2021-11-04	41.54999923706055	41.83000183105469	40.81999969482422	40.959999084472656	40.959999084472656	2058800
327	2021-11-05	41.08000183105469	41.27000045776367	40.65999984741211	40.72999954223633	40.72999954223633	1854500
328	2021-11-08	40.68000030517578	40.880001068115234	40.43000030517578	40.810001373291016	40.810001373291016	1370600
329	2021-11-09	40.97999954223633	41.5099983215332	40.86000061035156	41.279998779296875	41.279998779296875	1786000
330	2021-11-10	41.34000015258789	41.66999816894531	41.0099983215332	41.40999984741211	41.40999984741211	1497000
331	2021-11-11	41.2599983215332	41.310001373291016	40.90999984741211	40.93000030517578	40.93000030517578	1613800
332	2021-11-12	41.099998474121094	41.65999984741211	41.0	41.54999923706055	41.54999923706055	1786500
333	2021-11-15	41.70000076293945	41.869998931884766	41.209999084472656	41.72999954223633	41.72999954223633	1818700
334	2021-11-16	41.849998474121094	42.099998474121094	41.36000061035156	41.380001068115234	41.380001068115234	1338400
335	2021-11-17	41.31999969482422	41.650001525878906	41.18000030517578	41.59000015258789	41.59000015258789	1293400
336	2021-11-18	41.43000030517578	41.43000030517578	40.560001373291016	40.9900016784668	40.9900016784668	1772900
337	2021-11-19	41.15999984741211	41.380001068115234	40.5	40.58000183105469	40.58000183105469	1911200
338	2021-11-22	40.400001525878906	41.31999969482422	40.11000061035156	41.060001373291016	41.060001373291016	1665800
339	2021-11-23	41.189998626708984	41.720001220703125	40.9900016784668	41.5099983215332	41.5099983215332	2185700
340	2021-11-24	41.58000183105469	41.709999084472656	41.060001373291016	41.349998474121094	41.349998474121094	1459900
341	2021-11-26	41.22999954223633	41.970001220703125	41.22999954223633	41.52000045776367	41.52000045776367	1342100
342	2021-11-29	41.529998779296875	41.7400016784668	41.16999816894531	41.20000076293945	41.20000076293945	1690300
343	2021-11-30	41.04999923706055	41.290000915527344	40.2599983215332	40.33000183105469	40.33000183105469	4697000
344	2021-12-01	40.36000061035156	40.900001525878906	39.849998474121094	39.90999984741211	39.90999984741211	2437400
345	2021-12-02	40.06999969482422	40.720001220703125	40.06999969482422	40.52000045776367	40.52000045776367	2268300
346	2021-12-03	40.68000030517578	41.52000045776367	40.599998474121094	41.130001068115234	41.130001068115234	2222600