Volt/voltron/data/EXC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	38.47999954223633	38.93000030517578	37.5099983215332	37.79999923706055	35.86458969116211	5426100
3	2020-07-27	37.83000183105469	38.0	37.040000915527344	37.58000183105469	35.655860900878906	5770100
4	2020-07-28	37.47999954223633	38.59000015258789	37.40999984741211	37.970001220703125	36.02588653564453	6857300
5	2020-07-29	38.02000045776367	38.56999969482422	37.79999923706055	38.560001373291016	36.5856819152832	5405100
6	2020-07-30	38.04999923706055	38.4900016784668	37.560001373291016	38.470001220703125	36.50028991699219	4250600
7	2020-07-31	38.310001373291016	38.630001068115234	37.95000076293945	38.61000061035156	36.63311767578125	9208000
8	2020-08-03	38.380001068115234	38.45000076293945	37.70000076293945	37.9900016784668	36.044864654541016	4724100
9	2020-08-04	37.560001373291016	38.93000030517578	37.34000015258789	38.75	36.76594924926758	7111800
10	2020-08-05	38.689998626708984	38.91999816894531	37.5099983215332	37.720001220703125	35.78868865966797	5287300
11	2020-08-06	37.650001525878906	37.95000076293945	37.349998474121094	37.900001525878906	35.95947265625	4525800
12	2020-08-07	37.900001525878906	39.060001373291016	37.7400016784668	38.93000030517578	36.93673324584961	6261800
13	2020-08-10	38.939998626708984	39.290000915527344	37.95000076293945	38.310001373291016	36.34847640991211	7763800
14	2020-08-11	38.540000915527344	38.75	37.720001220703125	37.900001525878906	35.95947265625	6477600
15	2020-08-12	38.0	38.93000030517578	37.90999984741211	38.709999084472656	36.72799301147461	4890500
16	2020-08-13	38.16999816894531	38.27000045776367	37.72999954223633	37.939998626708984	36.357139587402344	4095300
17	2020-08-14	37.75	38.02000045776367	37.54999923706055	37.93000030517578	36.347557067871094	3313700
18	2020-08-17	37.59000015258789	37.720001220703125	37.150001525878906	37.34000015258789	35.78217315673828	7655600
19	2020-08-18	37.41999816894531	37.61000061035156	36.88999938964844	37.06999969482422	35.5234375	4123600
20	2020-08-19	37.16999816894531	37.400001525878906	36.88999938964844	37.02000045776367	35.47552490234375	4590500
21	2020-08-20	37.20000076293945	37.2400016784668	36.279998779296875	36.310001373291016	34.79514694213867	3633100
22	2020-08-21	36.45000076293945	36.59000015258789	35.970001220703125	36.52000045776367	34.99638366699219	6336100
23	2020-08-24	36.810001373291016	37.7400016784668	36.540000915527344	37.689998626708984	36.11757278442383	5732100
24	2020-08-25	37.779998779296875	37.79999923706055	36.849998474121094	37.130001068115234	35.580936431884766	3816000
25	2020-08-26	37.0099983215332	37.29999923706055	36.54999923706055	37.279998779296875	35.72467803955078	6602600
26	2020-08-27	37.150001525878906	37.56999969482422	36.68000030517578	36.88999938964844	35.350948333740234	5470200
27	2020-08-28	36.900001525878906	37.060001373291016	36.650001525878906	37.040000915527344	35.494693756103516	3931000
28	2020-08-31	36.75	37.310001373291016	36.75	36.90999984741211	35.37010955810547	3984200
29	2020-09-01	36.70000076293945	36.75	36.119998931884766	36.33000183105469	34.8143196105957	4373800
30	2020-09-02	36.77000045776367	38.22999954223633	36.25	38.029998779296875	36.443389892578125	9580500
31	2020-09-03	38.040000915527344	38.349998474121094	36.84000015258789	37.290000915527344	35.73426055908203	8410000
32	2020-09-04	37.529998779296875	37.70000076293945	36.63999938964844	37.09000015258789	35.542606353759766	5989700
33	2020-09-08	36.77000045776367	37.09000015258789	36.06999969482422	36.41999816894531	34.90055465698242	6070400
34	2020-09-09	36.79999923706055	37.099998474121094	36.540000915527344	36.66999816894531	35.1401252746582	4467900
35	2020-09-10	36.66999816894531	36.66999816894531	35.720001220703125	35.84000015258789	34.344757080078125	6102000
36	2020-09-11	36.0	36.04999923706055	35.619998931884766	35.83000183105469	34.33517837524414	4601800
37	2020-09-14	35.70000076293945	36.4900016784668	35.63999938964844	36.2599983215332	34.74722671508789	3663900
38	2020-09-15	36.41999816894531	36.86000061035156	35.9900016784668	36.16999816894531	34.66099166870117	3310500
39	2020-09-16	36.09000015258789	36.779998779296875	35.90999984741211	36.2599983215332	34.74722671508789	5629600
40	2020-09-17	35.970001220703125	36.0	35.43000030517578	35.93000030517578	34.430999755859375	7085200
41	2020-09-18	35.959999084472656	36.0099983215332	34.84000015258789	35.06999969482422	33.60688018798828	8477000
42	2020-09-21	34.63999938964844	34.779998779296875	34.0099983215332	34.75	33.30023193359375	5216800
43	2020-09-22	34.90999984741211	35.38999938964844	34.810001373291016	35.209999084472656	33.74103927612305	4448900
44	2020-09-23	35.18000030517578	35.38999938964844	34.400001525878906	34.47999954223633	33.0414924621582	5043500
45	2020-09-24	34.310001373291016	35.150001525878906	33.970001220703125	34.810001373291016	33.357730865478516	4594900
46	2020-09-25	34.68000030517578	35.63999938964844	34.439998626708984	35.52000045776367	34.03810501098633	5196600
47	2020-09-28	35.81999969482422	36.22999954223633	35.63999938964844	35.7400016784668	34.24892807006836	4661500
48	2020-09-29	35.84000015258789	35.939998626708984	35.150001525878906	35.31999969482422	33.8464469909668	3277900
49	2020-09-30	35.650001525878906	36.11000061035156	35.5099983215332	35.7599983215332	34.26809310913086	7059200
50	2020-10-01	35.90999984741211	36.150001525878906	35.540000915527344	35.83000183105469	34.33517837524414	4727100
51	2020-10-02	35.54999923706055	36.20000076293945	35.220001220703125	35.939998626708984	34.440582275390625	5178700
52	2020-10-05	36.04999923706055	36.88999938964844	35.72999954223633	36.790000915527344	35.255126953125	4998100
53	2020-10-06	36.70000076293945	37.83000183105469	36.689998626708984	37.16999816894531	35.6192626953125	5710900
54	2020-10-07	37.380001068115234	37.95000076293945	37.2599983215332	37.849998474121094	36.270896911621094	6227500
55	2020-10-08	37.439998626708984	39.36000061035156	37.439998626708984	39.31999969482422	37.67957305908203	6929500
56	2020-10-09	40.4900016784668	40.619998931884766	38.91999816894531	39.20000076293945	37.564579010009766	6014500
57	2020-10-12	39.209999084472656	40.29999923706055	39.09000015258789	39.97999954223633	38.31203079223633	5940900
58	2020-10-13	40.900001525878906	41.119998931884766	39.91999816894531	40.97999954223633	39.27031707763672	12124200
59	2020-10-14	41.33000183105469	41.75	40.97999954223633	41.029998779296875	39.3182258605957	9089300
60	2020-10-15	40.439998626708984	41.47999954223633	40.31999969482422	41.400001525878906	39.672794342041016	5918700
61	2020-10-16	41.400001525878906	42.16999816894531	41.16999816894531	42.09000015258789	40.33400344848633	6516400
62	2020-10-19	41.869998931884766	42.290000915527344	41.79999923706055	41.86000061035156	40.11360549926758	8246900
63	2020-10-20	42.209999084472656	42.65999984741211	42.040000915527344	42.400001525878906	40.631072998046875	6113100
64	2020-10-21	42.290000915527344	42.77000045776367	42.119998931884766	42.13999938964844	40.381919860839844	4990400
65	2020-10-22	42.08000183105469	42.290000915527344	41.58000183105469	42.22999954223633	40.468162536621094	4844800
66	2020-10-23	42.58000183105469	42.650001525878906	41.95000076293945	42.20000076293945	40.43941879272461	4142900
67	2020-10-26	41.40999984741211	41.77000045776367	41.040000915527344	41.70000076293945	39.96027755737305	6386700
68	2020-10-27	41.619998931884766	42.0099983215332	41.13999938964844	41.150001525878906	39.4332275390625	5194900
69	2020-10-28	40.369998931884766	40.83000183105469	39.41999816894531	39.56999969482422	37.91913986206055	6321600
70	2020-10-29	39.18000030517578	40.56999969482422	38.79999923706055	40.15999984741211	38.484527587890625	5470800
71	2020-10-30	39.720001220703125	40.25	39.459999084472656	39.88999938964844	38.225791931152344	7071700
72	2020-11-02	40.5099983215332	40.97999954223633	39.939998626708984	40.959999084472656	39.25114822387695	5063600
73	2020-11-03	42.720001220703125	42.9900016784668	41.619998931884766	42.470001220703125	40.69815444946289	6441800
74	2020-11-04	42.689998626708984	42.939998626708984	41.650001525878906	42.220001220703125	40.458580017089844	8022000
75	2020-11-05	42.459999084472656	43.36000061035156	42.310001373291016	43.06999969482422	41.27311706542969	7379200
76	2020-11-06	42.939998626708984	43.16999816894531	42.61000061035156	42.84000015258789	41.05271530151367	8848200
77	2020-11-09	44.40999984741211	46.02000045776367	43.11000061035156	43.31999969482422	41.51268768310547	8128000
78	2020-11-10	43.27000045776367	43.66999816894531	42.91999816894531	42.9900016784668	41.19646072387695	10019900
79	2020-11-11	43.20000076293945	43.849998474121094	42.880001068115234	43.84000015258789	42.01099395751953	5882700
80	2020-11-12	43.45000076293945	43.630001068115234	42.38999938964844	42.70000076293945	40.91856002807617	5418000
81	2020-11-13	42.70000076293945	42.95000076293945	42.5099983215332	42.88999938964844	41.47262191772461	3668300
82	2020-11-16	43.209999084472656	43.5099983215332	42.630001068115234	43.34000015258789	41.907745361328125	4110900
83	2020-11-17	42.880001068115234	43.540000915527344	42.810001373291016	43.06999969482422	41.64666748046875	4676100
84	2020-11-18	43.189998626708984	43.380001068115234	42.68000030517578	42.70000076293945	41.288902282714844	5759400
85	2020-11-19	42.470001220703125	42.58000183105469	41.779998779296875	42.349998474121094	40.95045852661133	5376700
86	2020-11-20	42.2400016784668	42.560001373291016	41.779998779296875	41.869998931884766	40.486328125	4069900
87	2020-11-23	42.290000915527344	42.29999923706055	41.400001525878906	41.56999969482422	40.19623947143555	4373700
88	2020-11-24	42.060001373291016	42.810001373291016	41.869998931884766	42.75	41.337242126464844	4810600
89	2020-11-25	42.459999084472656	42.560001373291016	41.779998779296875	42.220001220703125	40.82476043701172	3368900
90	2020-11-27	42.2400016784668	42.310001373291016	41.59000015258789	41.7400016784668	40.360626220703125	1723400
91	2020-11-30	41.47999954223633	41.52000045776367	40.91999816894531	41.06999969482422	39.7127685546875	9445700
92	2020-12-01	41.31999969482422	41.880001068115234	41.099998474121094	41.25	39.88681411743164	5704400
93	2020-12-02	41.119998931884766	41.61000061035156	40.720001220703125	41.56999969482422	40.19623947143555	5152700
94	2020-12-03	41.29999923706055	41.650001525878906	40.79999923706055	41.04999923706055	39.693424224853516	4361400
95	2020-12-04	41.29999923706055	41.34000015258789	40.529998779296875	40.93000030517578	39.577388763427734	3546300
96	2020-12-07	40.70000076293945	41.45000076293945	40.65999984741211	41.20000076293945	39.838470458984375	3235700
97	2020-12-08	41.16999816894531	41.38999938964844	40.61000061035156	41.31999969482422	39.95450210571289	4130700
98	2020-12-09	41.279998779296875	41.470001220703125	40.970001220703125	41.09000015258789	39.73210525512695	4392400
99	2020-12-10	41.2599983215332	41.380001068115234	40.54999923706055	41.20000076293945	39.838470458984375	4396100
100	2020-12-11	40.83000183105469	41.290000915527344	40.709999084472656	41.189998626708984	39.828792572021484	3532400
101	2020-12-14	41.47999954223633	42.09000015258789	41.029998779296875	41.060001373291016	39.703094482421875	4025600
102	2020-12-15	41.439998626708984	42.83000183105469	41.279998779296875	42.720001220703125	41.3082389831543	8299100
103	2020-12-16	42.79999923706055	43.11000061035156	42.18000030517578	42.439998626708984	41.03749084472656	7583500
104	2020-12-17	42.61000061035156	43.119998931884766	42.61000061035156	42.650001525878906	41.24055480957031	5229600
105	2020-12-18	42.689998626708984	43.029998779296875	42.34000015258789	42.56999969482422	41.1631965637207	9169900
106	2020-12-21	42.209999084472656	42.209999084472656	41.11000061035156	41.5099983215332	40.138221740722656	4402700
107	2020-12-22	41.59000015258789	41.970001220703125	41.47999954223633	41.7599983215332	40.37995910644531	3120600
108	2020-12-23	41.93000030517578	42.43000030517578	41.650001525878906	41.709999084472656	40.33161544799805	3322900
109	2020-12-24	41.95000076293945	41.95000076293945	41.40999984741211	41.83000183105469	40.44765090942383	1476700
110	2020-12-28	42.15999984741211	42.630001068115234	41.9900016784668	42.209999084472656	40.81509017944336	2545100
111	2020-12-29	42.220001220703125	42.439998626708984	41.66999816894531	41.83000183105469	40.44765090942383	2647900
112	2020-12-30	41.779998779296875	42.25	41.720001220703125	41.93000030517578	40.54434585571289	2531500
113	2020-12-31	41.95000076293945	42.279998779296875	41.709999084472656	42.220001220703125	40.82476043701172	3248400
114	2021-01-04	42.41999816894531	42.540000915527344	40.849998474121094	41.16999816894531	39.80945587158203	5033600
115	2021-01-05	41.209999084472656	41.470001220703125	40.84000015258789	41.11000061035156	39.751441955566406	3968300
116	2021-01-06	41.400001525878906	42.810001373291016	41.31999969482422	42.45000076293945	41.04716110229492	6310600
117	2021-01-07	42.45000076293945	42.560001373291016	41.72999954223633	42.029998779296875	40.64103698730469	5223100
118	2021-01-08	42.0099983215332	42.40999984741211	41.900001525878906	42.209999084472656	40.81509017944336	4582800
119	2021-01-11	42.25	42.560001373291016	41.61000061035156	41.86000061035156	40.476661682128906	5042900
120	2021-01-12	41.77000045776367	42.18000030517578	41.40999984741211	42.08000183105469	40.689388275146484	5237800
121	2021-01-13	42.0099983215332	42.95000076293945	41.95000076293945	42.79999923706055	41.38559341430664	4467300
122	2021-01-14	42.790000915527344	43.0099983215332	42.33000183105469	42.58000183105469	41.17286682128906	4328500
123	2021-01-15	42.33000183105469	43.47999954223633	42.13999938964844	43.36000061035156	41.92708969116211	5060900
124	2021-01-19	43.5099983215332	43.63999938964844	42.81999969482422	42.81999969482422	41.404930114746094	4141500
125	2021-01-20	42.65999984741211	43.119998931884766	42.439998626708984	43.04999923706055	41.6273307800293	4211600
126	2021-01-21	42.79999923706055	43.279998779296875	42.4900016784668	43.02000045776367	41.598323822021484	3665300
127	2021-01-22	42.81999969482422	42.95000076293945	42.380001068115234	42.540000915527344	41.134185791015625	4189800
128	2021-01-25	42.40999984741211	43.400001525878906	42.08000183105469	43.349998474121094	41.91741943359375	6055800
129	2021-01-26	43.279998779296875	43.279998779296875	42.45000076293945	42.849998474121094	41.433937072753906	4455700
130	2021-01-27	42.54999923706055	42.83000183105469	40.939998626708984	41.02000045776367	39.6644172668457	7150400
131	2021-01-28	41.16999816894531	42.84000015258789	41.0	42.040000915527344	40.65070724487305	5317600
132	2021-01-29	41.61000061035156	41.9900016784668	41.0	41.560001373291016	40.18656921386719	6858900
133	2021-02-01	41.869998931884766	42.31999969482422	41.220001220703125	42.08000183105469	40.689388275146484	3650200
134	2021-02-02	42.470001220703125	43.439998626708984	42.08000183105469	42.849998474121094	41.433937072753906	3889300
135	2021-02-03	42.849998474121094	42.91999816894531	42.18000030517578	42.47999954223633	41.076168060302734	4831400
136	2021-02-04	42.5	43.68000030517578	42.380001068115234	43.66999816894531	42.22684097290039	4526300
137	2021-02-05	43.970001220703125	44.040000915527344	43.290000915527344	43.68000030517578	42.236515045166016	3978400
138	2021-02-08	43.7599983215332	43.970001220703125	43.5099983215332	43.7400016784668	42.294532775878906	4314700
139	2021-02-09	43.93000030517578	44.0	43.310001373291016	43.56999969482422	42.13014602661133	4407900
140	2021-02-10	43.83000183105469	43.880001068115234	43.04999923706055	43.31999969482422	41.88840866088867	4259000
141	2021-02-11	43.45000076293945	43.45000076293945	42.65999984741211	42.7400016784668	41.32757568359375	3455100
142	2021-02-12	42.619998931884766	42.970001220703125	42.0099983215332	42.209999084472656	40.81509017944336	3442000
143	2021-02-16	42.150001525878906	42.38999938964844	41.880001068115234	41.97999954223633	40.59269332885742	3210500
144	2021-02-17	41.93000030517578	42.29999923706055	41.52000045776367	42.16999816894531	40.77641296386719	3163000
145	2021-02-18	42.13999938964844	42.9900016784668	42.060001373291016	42.70000076293945	41.288902282714844	3492100
146	2021-02-19	42.0099983215332	42.29999923706055	41.189998626708984	41.380001068115234	40.01252365112305	5333700
147	2021-02-22	41.189998626708984	41.209999084472656	40.16999816894531	40.599998474121094	39.25829315185547	6255300
148	2021-02-23	40.849998474121094	41.040000915527344	40.33000183105469	40.79999923706055	39.451683044433594	5108200
149	2021-02-24	40.029998779296875	41.2599983215332	40.0	40.189998626708984	38.861846923828125	7782700
150	2021-02-25	39.90999984741211	40.0	38.349998474121094	38.91999816894531	37.633811950683594	9256300
151	2021-02-26	39.04999923706055	39.47999954223633	38.56999969482422	38.599998474121094	37.32438659667969	8767000
152	2021-03-01	39.040000915527344	39.880001068115234	39.0	39.310001373291016	38.01092529296875	5351300
153	2021-03-02	39.290000915527344	39.70000076293945	39.27000045776367	39.310001373291016	38.01092529296875	5770400
154	2021-03-03	39.11000061035156	39.7400016784668	38.849998474121094	39.529998779296875	38.223655700683594	6195500
155	2021-03-04	39.7400016784668	40.529998779296875	39.33000183105469	39.77000045776367	38.45573043823242	8148200
156	2021-03-05	39.529998779296875	39.779998779296875	39.130001068115234	39.63999938964844	38.70274353027344	7839400
157	2021-03-08	39.59000015258789	41.16999816894531	39.45000076293945	40.689998626708984	39.72791290283203	8934900
158	2021-03-09	41.02000045776367	41.709999084472656	40.540000915527344	41.529998779296875	40.54805374145508	7141600
159	2021-03-10	41.68000030517578	42.08000183105469	41.27000045776367	41.86000061035156	40.87025833129883	7559400
160	2021-03-11	41.790000915527344	42.70000076293945	41.689998626708984	42.029998779296875	41.036231994628906	6022600
161	2021-03-12	42.36000061035156	42.66999816894531	42.040000915527344	42.59000015258789	41.58299255371094	4769800
162	2021-03-15	42.869998931884766	43.38999938964844	42.650001525878906	43.36000061035156	42.33478927612305	4998100
163	2021-03-16	43.099998474121094	43.52000045776367	42.849998474121094	43.36000061035156	42.33478927612305	5602600
164	2021-03-17	43.4900016784668	43.4900016784668	42.75	42.970001220703125	41.954010009765625	5474600
165	2021-03-18	42.720001220703125	43.290000915527344	42.52000045776367	42.70000076293945	41.69039535522461	5787700
166	2021-03-19	42.849998474121094	43.2400016784668	42.189998626708984	42.970001220703125	41.954010009765625	8446200
167	2021-03-22	42.75	42.9900016784668	42.4900016784668	42.790000915527344	41.77826690673828	5309000
168	2021-03-23	42.880001068115234	43.13999938964844	42.529998779296875	42.79999923706055	41.788028717041016	4836800
169	2021-03-24	42.689998626708984	43.439998626708984	42.630001068115234	42.93000030517578	41.914955139160156	4431200
170	2021-03-25	43.29999923706055	43.58000183105469	42.81999969482422	43.369998931884766	42.34455108642578	4191900
171	2021-03-26	43.4900016784668	43.650001525878906	43.02000045776367	43.529998779296875	42.50076675415039	3996100
172	2021-03-29	43.25	43.97999954223633	43.25	43.75	42.71556854248047	4392300
173	2021-03-30	43.529998779296875	43.650001525878906	43.09000015258789	43.5	42.47147750854492	4295300
174	2021-03-31	43.36000061035156	43.88999938964844	43.29999923706055	43.7400016784668	42.705806732177734	6001800
175	2021-04-01	43.709999084472656	43.97999954223633	43.5099983215332	43.90999984741211	42.87178421020508	4118200
176	2021-04-05	44.0099983215332	44.75	43.95000076293945	44.47999954223633	43.428306579589844	4461400
177	2021-04-06	44.36000061035156	44.720001220703125	44.18000030517578	44.560001373291016	43.50641632080078	4047300
178	2021-04-07	44.68000030517578	45.06999969482422	44.599998474121094	44.95000076293945	43.8871955871582	4601900
179	2021-04-08	45.060001373291016	45.279998779296875	44.869998931884766	44.900001525878906	43.83837890625	5962300
180	2021-04-09	44.869998931884766	45.119998931884766	44.720001220703125	44.83000183105469	43.7700309753418	4408200
181	2021-04-12	45.0	45.20000076293945	44.619998931884766	44.7400016784668	43.682159423828125	4640000
182	2021-04-13	44.599998474121094	45.31999969482422	44.5	45.16999816894531	44.10198974609375	5224600
183	2021-04-14	45.22999954223633	45.459999084472656	45.040000915527344	45.45000076293945	44.375370025634766	3855500
184	2021-04-15	45.41999816894531	45.849998474121094	45.27000045776367	45.77000045776367	44.68780517578125	5927000
185	2021-04-16	46.02000045776367	46.369998931884766	45.79999923706055	46.15999984741211	45.068580627441406	4956900
186	2021-04-19	46.209999084472656	46.279998779296875	45.41999816894531	45.5	44.424190521240234	4803700
187	2021-04-20	45.40999984741211	45.91999816894531	45.40999984741211	45.79999923706055	44.717098236083984	6207300
188	2021-04-21	45.779998779296875	46.0	45.5	45.68000030517578	44.59993362426758	4801400
189	2021-04-22	45.720001220703125	45.7400016784668	45.02000045776367	45.08000183105469	44.014122009277344	4498300
190	2021-04-23	45.13999938964844	45.290000915527344	44.880001068115234	44.90999984741211	43.84813690185547	4343700
191	2021-04-26	44.900001525878906	44.9900016784668	44.56999969482422	44.650001525878906	43.59428787231445	3090900
192	2021-04-27	44.65999984741211	44.75	44.38999938964844	44.540000915527344	43.48689270019531	3640900
193	2021-04-28	44.43000030517578	44.65999984741211	44.22999954223633	44.61000061035156	43.555233001708984	4670900
194	2021-04-29	44.380001068115234	45.099998474121094	44.380001068115234	44.88999938964844	43.828609466552734	4280100
195	2021-04-30	44.88999938964844	44.97999954223633	44.630001068115234	44.939998626708984	43.8774299621582	5168100
196	2021-05-03	45.2400016784668	45.45000076293945	44.790000915527344	44.88999938964844	43.828609466552734	4905600
197	2021-05-04	44.869998931884766	44.970001220703125	44.4900016784668	44.779998779296875	43.721214294433594	6444700
198	2021-05-05	44.2599983215332	44.849998474121094	43.0	43.529998779296875	42.50076675415039	8467900
199	2021-05-06	43.5099983215332	44.52000045776367	43.13999938964844	44.47999954223633	43.428306579589844	4990500
200	2021-05-07	44.59000015258789	45.150001525878906	44.41999816894531	44.68000030517578	43.62358093261719	4859500
201	2021-05-10	44.849998474121094	45.18000030517578	44.47999954223633	44.52000045776367	43.46736145019531	6858300
202	2021-05-11	44.650001525878906	44.779998779296875	43.83000183105469	44.439998626708984	43.389251708984375	5777300
203	2021-05-12	44.13999938964844	44.59000015258789	42.95000076293945	43.11000061035156	42.0906982421875	6544300
204	2021-05-13	42.90999984741211	44.52000045776367	42.79999923706055	44.40999984741211	43.748634338378906	7352700
205	2021-05-14	44.54999923706055	45.13999938964844	44.45000076293945	45.09000015258789	44.41850662231445	5968000
206	2021-05-17	44.9900016784668	45.25	44.689998626708984	45.09000015258789	44.41850662231445	7446600
207	2021-05-18	45.0	45.72999954223633	44.88999938964844	45.650001525878906	44.97016906738281	8286800
208	2021-05-19	45.5099983215332	46.13999938964844	45.060001373291016	45.540000915527344	44.86180877685547	15575100
209	2021-05-20	45.540000915527344	46.029998779296875	45.45000076293945	45.7400016784668	45.05883026123047	4998700
210	2021-05-21	45.93000030517578	46.13999938964844	45.470001220703125	45.84000015258789	45.1573371887207	5013500
211	2021-05-24	46.0099983215332	46.27000045776367	45.709999084472656	46.029998779296875	45.34450912475586	5061800
212	2021-05-25	46.119998931884766	46.119998931884766	44.810001373291016	44.90999984741211	44.241188049316406	5060200
213	2021-05-26	44.90999984741211	45.40999984741211	44.869998931884766	45.16999816894531	44.497314453125	5911300
214	2021-05-27	45.470001220703125	45.470001220703125	44.54999923706055	44.599998474121094	43.9358024597168	8034700
215	2021-05-28	44.88999938964844	45.27000045776367	44.75	45.119998931884766	44.44805908203125	4861600
216	2021-06-01	44.9900016784668	45.2599983215332	44.83000183105469	45.13999938964844	44.4677619934082	5257500
217	2021-06-02	45.2599983215332	45.52000045776367	45.0	45.20000076293945	44.52687072753906	4092800
218	2021-06-03	43.869998931884766	45.900001525878906	43.75	45.77000045776367	45.088382720947266	7610400
219	2021-06-04	45.66999816894531	45.88999938964844	45.459999084472656	45.599998474121094	44.92091369628906	4131000
220	2021-06-07	45.66999816894531	45.91999816894531	45.58000183105469	45.86000061035156	45.17704391479492	3444900
221	2021-06-08	45.900001525878906	45.970001220703125	45.630001068115234	45.75	45.06867980957031	3986900
222	2021-06-09	45.97999954223633	46.45000076293945	45.72999954223633	46.36000061035156	45.66959762573242	4121200
223	2021-06-10	46.709999084472656	46.959999084472656	46.380001068115234	46.709999084472656	46.01438522338867	5411800
224	2021-06-11	46.65999984741211	46.91999816894531	46.459999084472656	46.90999984741211	46.211402893066406	4584300
225	2021-06-14	46.97999954223633	47.130001068115234	46.52000045776367	47.11000061035156	46.408424377441406	4986900
226	2021-06-15	47.20000076293945	47.2400016784668	46.91999816894531	47.11000061035156	46.408424377441406	6451300
227	2021-06-16	47.029998779296875	47.36000061035156	45.939998626708984	46.20000076293945	45.51197814941406	6116600
228	2021-06-17	46.2400016784668	46.599998474121094	45.9900016784668	46.0	45.31495666503906	4688900
229	2021-06-18	45.849998474121094	45.88999938964844	44.4900016784668	44.54999923706055	43.88654708862305	11791400
230	2021-06-21	44.56999969482422	44.939998626708984	44.5	44.709999084472656	44.04416275024414	5325800
231	2021-06-22	44.61000061035156	44.720001220703125	44.279998779296875	44.33000183105469	43.66982650756836	4180800
232	2021-06-23	44.279998779296875	44.31999969482422	43.81999969482422	44.150001525878906	43.49250793457031	4183400
233	2021-06-24	44.209999084472656	44.45000076293945	44.040000915527344	44.2400016784668	43.58116912841797	3214600
234	2021-06-25	44.119998931884766	44.720001220703125	44.11000061035156	44.630001068115234	43.96535873413086	3778600
235	2021-06-28	44.77000045776367	45.029998779296875	44.61000061035156	44.869998931884766	44.201786041259766	3116100
236	2021-06-29	44.81999969482422	45.40999984741211	44.380001068115234	44.560001373291016	43.89640426635742	3740000
237	2021-06-30	44.56999969482422	44.720001220703125	44.18000030517578	44.310001373291016	43.65012741088867	3853000
238	2021-07-01	44.45000076293945	45.09000015258789	44.2599983215332	44.97999954223633	44.31014633178711	3099900
239	2021-07-02	45.04999923706055	45.189998626708984	44.79999923706055	45.130001068115234	44.457916259765625	2345200
240	2021-07-06	44.90999984741211	45.02000045776367	44.2400016784668	44.880001068115234	44.21163558959961	4057200
241	2021-07-07	44.939998626708984	45.189998626708984	44.599998474121094	45.130001068115234	44.457916259765625	3086300
242	2021-07-08	44.88999938964844	45.18000030517578	44.68000030517578	44.93000030517578	44.26089096069336	3102100
243	2021-07-09	44.84000015258789	45.11000061035156	44.54999923706055	44.90999984741211	44.241188049316406	3012100
244	2021-07-12	44.88999938964844	45.29999923706055	44.68000030517578	45.279998779296875	44.605674743652344	3646700
245	2021-07-13	45.18000030517578	45.29999923706055	44.619998931884766	44.790000915527344	44.12297821044922	2722500
246	2021-07-14	44.95000076293945	45.4900016784668	44.650001525878906	45.13999938964844	44.4677619934082	3711200
247	2021-07-15	44.939998626708984	45.790000915527344	44.900001525878906	45.72999954223633	45.04897689819336	4658000
248	2021-07-16	45.77000045776367	46.29999923706055	45.720001220703125	45.9900016784668	45.30510711669922	3808700
249	2021-07-19	45.939998626708984	46.060001373291016	44.7400016784668	45.31999969482422	44.645084381103516	8116800
250	2021-07-20	45.560001373291016	46.41999816894531	45.29999923706055	46.060001373291016	45.37406539916992	4848000
251	2021-07-21	45.939998626708984	46.279998779296875	45.790000915527344	45.84000015258789	45.1573371887207	3721700
252	2021-07-22	45.88999938964844	46.11000061035156	45.79999923706055	46.0099983215332	45.324806213378906	2945300
253	2021-07-23	46.209999084472656	46.650001525878906	46.09000015258789	46.52000045776367	45.827213287353516	2523000
254	2021-07-26	46.5	46.88999938964844	46.150001525878906	46.40999984741211	45.718849182128906	4565900
255	2021-07-27	46.22999954223633	47.36000061035156	46.11000061035156	47.2400016784668	46.53649139404297	3608000
256	2021-07-28	47.11000061035156	47.38999938964844	46.599998474121094	46.97999954223633	46.28036117553711	3827100
257	2021-07-29	47.16999816894531	47.4900016784668	47.08000183105469	47.31999969482422	46.615299224853516	3131100
258	2021-07-30	47.2400016784668	47.619998931884766	46.720001220703125	46.79999923706055	46.1030387878418	3644500
259	2021-08-02	47.06999969482422	47.400001525878906	46.79999923706055	47.029998779296875	46.32961654663086	3858600
260	2021-08-03	47.45000076293945	47.56999969482422	47.040000915527344	47.380001068115234	46.674407958984375	4365500
261	2021-08-04	47.20000076293945	47.369998931884766	46.41999816894531	46.77000045776367	46.073486328125	3902500
262	2021-08-05	46.83000183105469	47.77000045776367	46.810001373291016	47.66999816894531	46.9600830078125	4121300
263	2021-08-06	47.56999969482422	47.880001068115234	47.310001373291016	47.599998474121094	46.89112854003906	3474800
264	2021-08-09	47.5099983215332	47.599998474121094	47.099998474121094	47.43000030517578	46.72365951538086	2619900
265	2021-08-10	47.45000076293945	47.81999969482422	47.220001220703125	47.56999969482422	46.861576080322266	3514900
266	2021-08-11	47.75	48.2599983215332	47.66999816894531	48.20000076293945	47.48219680786133	3639800
267	2021-08-12	48.060001373291016	48.16999816894531	47.7599983215332	48.029998779296875	47.693702697753906	3811100
268	2021-08-13	48.220001220703125	48.400001525878906	48.040000915527344	48.349998474121094	48.01145935058594	2198500
269	2021-08-16	48.5	49.099998474121094	48.40999984741211	48.58000183105469	48.23985290527344	6286900
270	2021-08-17	48.36000061035156	48.40999984741211	47.7400016784668	48.36000061035156	48.021392822265625	4790300
271	2021-08-18	48.310001373291016	48.439998626708984	47.959999084472656	48.220001220703125	47.88237380981445	5185600
272	2021-08-19	48.31999969482422	49.099998474121094	48.279998779296875	48.790000915527344	48.44838333129883	3962300
273	2021-08-20	48.72999954223633	49.41999816894531	48.459999084472656	49.36000061035156	49.01438903808594	6670100
274	2021-08-23	49.16999816894531	49.45000076293945	48.81999969482422	49.060001373291016	48.71649169921875	3685900
275	2021-08-24	49.119998931884766	49.119998931884766	48.5099983215332	48.90999984741211	48.56753921508789	3315800
276	2021-08-25	48.849998474121094	49.060001373291016	48.70000076293945	48.88999938964844	48.54767990112305	4870200
277	2021-08-26	48.9900016784668	49.0	48.689998626708984	48.779998779296875	48.43844985961914	2671900
278	2021-08-27	48.869998931884766	49.40999984741211	48.869998931884766	49.09000015258789	48.746280670166016	3790700
279	2021-08-30	49.029998779296875	49.41999816894531	48.91999816894531	49.25	48.90515899658203	2965700
280	2021-08-31	49.099998474121094	49.189998626708984	48.779998779296875	49.02000045776367	48.67677307128906	6201500
281	2021-09-01	49.11000061035156	49.68000030517578	48.93000030517578	49.599998474121094	49.252708435058594	4079000
282	2021-09-02	49.630001068115234	50.34000015258789	49.560001373291016	50.099998474121094	49.74920654296875	5057100
283	2021-09-03	49.77000045776367	50.20000076293945	49.47999954223633	49.81999969482422	49.471168518066406	3535300
284	2021-09-07	49.70000076293945	49.90999984741211	49.380001068115234	49.5099983215332	49.16333770751953	4900200
285	2021-09-08	49.52000045776367	50.619998931884766	49.31999969482422	50.36000061035156	50.007389068603516	5303700
286	2021-09-09	50.13999938964844	50.619998931884766	49.97999954223633	50.22999954223633	49.878299713134766	4839600
287	2021-09-10	50.369998931884766	50.540000915527344	49.869998931884766	49.90999984741211	49.56053924560547	5854300
288	2021-09-13	50.41999816894531	50.9900016784668	50.209999084472656	50.560001373291016	50.205989837646484	6463500
289	2021-09-14	50.97999954223633	50.97999954223633	50.209999084472656	50.380001068115234	50.02724838256836	5886200
290	2021-09-15	50.380001068115234	50.939998626708984	50.04999923706055	50.849998474121094	50.49395751953125	7760400
291	2021-09-16	50.68000030517578	50.72999954223633	50.130001068115234	50.18000030517578	49.82864761352539	5847700
292	2021-09-17	50.20000076293945	50.77000045776367	49.54999923706055	49.86000061035156	49.51089096069336	13246200
293	2021-09-20	49.7599983215332	50.209999084472656	49.040000915527344	49.709999084472656	49.3619384765625	6189000
294	2021-09-21	49.709999084472656	49.810001373291016	48.9900016784668	49.02000045776367	48.67677307128906	4864500
295	2021-09-22	49.29999923706055	49.68000030517578	48.88999938964844	49.380001068115234	49.03425216674805	4986200
296	2021-09-23	49.380001068115234	50.27000045776367	49.16999816894531	49.650001525878906	49.30236053466797	4084400
297	2021-09-24	49.43000030517578	49.849998474121094	49.09000015258789	49.2400016784668	48.895233154296875	3892900
298	2021-09-27	49.29999923706055	49.79999923706055	48.81999969482422	48.88999938964844	48.54767990112305	4575900
299	2021-09-28	48.59000015258789	48.869998931884766	48.130001068115234	48.20000076293945	47.86251449584961	5334500
300	2021-09-29	48.2599983215332	48.93000030517578	48.08000183105469	48.630001068115234	48.28950119018555	5627900
301	2021-09-30	48.63999938964844	48.869998931884766	48.040000915527344	48.34000015258789	48.00153350830078	6918300
302	2021-10-01	48.41999816894531	48.70000076293945	47.720001220703125	47.790000915527344	47.45538330078125	5669500
303	2021-10-04	47.720001220703125	48.45000076293945	47.56999969482422	48.349998474121094	48.01145935058594	7695500
304	2021-10-05	48.5099983215332	48.88999938964844	47.970001220703125	48.34000015258789	48.00153350830078	5959200
305	2021-10-06	48.09000015258789	49.130001068115234	47.77000045776367	49.11000061035156	48.76613998413086	5024200
306	2021-10-07	49.209999084472656	49.33000183105469	48.58000183105469	48.709999084472656	48.36894226074219	4951700
307	2021-10-08	48.709999084472656	48.900001525878906	48.27000045776367	48.349998474121094	48.01145935058594	3331500
308	2021-10-11	48.40999984741211	48.40999984741211	47.5	47.56999969482422	47.23692321777344	3130500
309	2021-10-12	47.720001220703125	48.459999084472656	47.560001373291016	48.290000915527344	47.951881408691406	4429000
310	2021-10-13	48.40999984741211	49.119998931884766	48.18000030517578	49.08000183105469	48.736351013183594	5351400
311	2021-10-14	49.27000045776367	50.22999954223633	49.119998931884766	50.130001068115234	49.77899932861328	6212300
312	2021-10-15	50.22999954223633	50.65999984741211	49.77000045776367	49.810001373291016	49.46124267578125	5783000
313	2021-10-18	49.43000030517578	49.95000076293945	49.18000030517578	49.88999938964844	49.540679931640625	3752300
314	2021-10-19	50.11000061035156	50.380001068115234	49.88999938964844	50.31999969482422	49.96766662597656	3422400
315	2021-10-20	50.31999969482422	51.279998779296875	50.27000045776367	51.209999084472656	50.851436614990234	4269200
316	2021-10-21	50.880001068115234	51.2599983215332	50.79999923706055	51.06999969482422	50.71241760253906	3052400
317	2021-10-22	51.2400016784668	51.5099983215332	51.09000015258789	51.310001373291016	50.95073699951172	3423600
318	2021-10-25	51.220001220703125	51.83000183105469	51.09000015258789	51.59000015258789	51.22877502441406	3374200
319	2021-10-26	51.790000915527344	52.29999923706055	51.619998931884766	52.02000045776367	51.655765533447266	3732200
320	2021-10-27	51.869998931884766	52.29999923706055	51.529998779296875	51.97999954223633	51.61604690551758	4267900
321	2021-10-28	52.0	52.79999923706055	51.970001220703125	52.75	52.380653381347656	5216400
322	2021-10-29	52.66999816894531	53.540000915527344	52.59000015258789	53.189998626708984	52.81757354736328	6644000
323	2021-11-01	53.029998779296875	54.029998779296875	52.58000183105469	53.88999938964844	53.512672424316406	5809300
324	2021-11-02	53.95000076293945	54.18000030517578	53.40999984741211	53.7400016784668	53.36372375488281	5872900
325	2021-11-03	54.040000915527344	54.70000076293945	53.45000076293945	54.04999923706055	53.67155075073242	5115900
326	2021-11-04	54.02000045776367	54.18000030517578	53.5	54.11000061035156	53.73113250732422	6267000
327	2021-11-05	54.16999816894531	54.650001525878906	54.06999969482422	54.13999938964844	53.760921478271484	4667800
328	2021-11-08	54.11000061035156	54.2400016784668	52.630001068115234	53.119998931884766	52.74806213378906	5060200
329	2021-11-09	53.25	54.209999084472656	53.119998931884766	54.09000015258789	53.711273193359375	5563600
330	2021-11-10	54.040000915527344	54.5099983215332	53.779998779296875	54.45000076293945	54.06875228881836	3669400
331	2021-11-11	54.38999938964844	54.7400016784668	54.0099983215332	54.70000076293945	54.31700134277344	4371400
332	2021-11-12	54.29999923706055	54.77000045776367	54.16999816894531	54.400001525878906	54.400001525878906	5664400
333	2021-11-15	54.45000076293945	54.790000915527344	54.029998779296875	54.77000045776367	54.77000045776367	3426800
334	2021-11-16	54.790000915527344	54.86000061035156	54.189998626708984	54.25	54.25	3670500
335	2021-11-17	54.13999938964844	54.279998779296875	53.33000183105469	53.58000183105469	53.58000183105469	6683000
336	2021-11-18	53.45000076293945	53.869998931884766	53.189998626708984	53.540000915527344	53.540000915527344	4453200
337	2021-11-19	53.560001373291016	53.79999923706055	53.220001220703125	53.61000061035156	53.61000061035156	4356400
338	2021-11-22	53.61000061035156	54.599998474121094	53.540000915527344	53.959999084472656	53.959999084472656	4457200
339	2021-11-23	53.779998779296875	54.4900016784668	53.779998779296875	54.380001068115234	54.380001068115234	3532200
340	2021-11-24	54.34000015258789	54.65999984741211	54.0	54.5099983215332	54.5099983215332	2940200
341	2021-11-26	54.29999923706055	54.31999969482422	53.29999923706055	53.43000030517578	53.43000030517578	3012100
342	2021-11-29	53.7400016784668	54.349998474121094	53.43000030517578	54.16999816894531	54.16999816894531	4259900
343	2021-11-30	53.86000061035156	53.91999816894531	52.29999923706055	52.72999954223633	52.72999954223633	10500100
344	2021-12-01	53.25	53.7400016784668	52.22999954223633	52.290000915527344	52.290000915527344	5966000
345	2021-12-02	52.65999984741211	53.5099983215332	52.630001068115234	52.91999816894531	52.91999816894531	7253400
346	2021-12-03	53.33000183105469	53.45000076293945	51.72999954223633	52.7400016784668	52.7400016784668	8362600