Volt/voltron/data/FAST.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	45.72999954223633	46.15999984741211	45.400001525878906	45.7400016784668	43.911598205566406	3401200
3	2020-07-27	45.58000183105469	46.439998626708984	45.58000183105469	46.220001220703125	44.616268157958984	3618600
4	2020-07-28	45.90999984741211	46.0099983215332	45.34000015258789	45.369998931884766	43.79575729370117	2654300
5	2020-07-29	45.63999938964844	46.83000183105469	45.45000076293945	46.54999923706055	44.934814453125	3375200
6	2020-07-30	45.90999984741211	47.02000045776367	45.720001220703125	46.90999984741211	45.282325744628906	3262200
7	2020-07-31	47.060001373291016	47.06999969482422	46.150001525878906	47.040000915527344	45.40781784057617	4397300
8	2020-08-03	47.369998931884766	47.959999084472656	47.25	47.459999084472656	45.81324005126953	3547600
9	2020-08-04	47.18000030517578	47.59000015258789	47.11000061035156	47.529998779296875	45.88080978393555	4427600
10	2020-08-05	47.540000915527344	48.209999084472656	47.4900016784668	48.060001373291016	46.392425537109375	2156200
11	2020-08-06	47.20000076293945	48.02000045776367	47.11000061035156	47.939998626708984	46.27658462524414	2772500
12	2020-08-07	47.88999938964844	48.5099983215332	47.650001525878906	48.45000076293945	46.768890380859375	2655400
13	2020-08-10	48.41999816894531	48.59000015258789	47.72999954223633	47.93000030517578	46.26693344116211	2665100
14	2020-08-11	48.18000030517578	48.369998931884766	47.2599983215332	47.38999938964844	45.745670318603516	4373600
15	2020-08-12	47.58000183105469	48.47999954223633	47.5099983215332	48.13999938964844	46.46964645385742	2949900
16	2020-08-13	48.04999923706055	48.380001068115234	47.81999969482422	48.0099983215332	46.344154357910156	2261800
17	2020-08-14	47.7599983215332	48.34000015258789	47.650001525878906	47.9900016784668	46.324851989746094	2044600
18	2020-08-17	48.04999923706055	48.47999954223633	47.959999084472656	48.2400016784668	46.56617736816406	2258600
19	2020-08-18	48.33000183105469	48.54999923706055	48.04999923706055	48.06999969482422	46.402076721191406	2514200
20	2020-08-19	48.22999954223633	48.54999923706055	47.88999938964844	48.02000045776367	46.35381317138672	2103600
21	2020-08-20	47.79999923706055	48.290000915527344	47.650001525878906	48.20000076293945	46.52756118774414	1854200
22	2020-08-21	48.220001220703125	48.56999969482422	47.91999816894531	48.540000915527344	46.855770111083984	1956300
23	2020-08-24	48.720001220703125	48.88999938964844	47.18000030517578	47.880001068115234	46.21867370605469	2801900
24	2020-08-25	48.119998931884766	48.209999084472656	47.599998474121094	47.88999938964844	46.22832107543945	2635300
25	2020-08-26	47.869998931884766	48.310001373291016	47.56999969482422	48.09000015258789	46.421382904052734	2609600
26	2020-08-27	48.36000061035156	48.709999084472656	48.040000915527344	48.349998474121094	46.672359466552734	2531800
27	2020-08-28	48.529998779296875	48.880001068115234	48.33000183105469	48.84000015258789	47.14535903930664	2353300
28	2020-08-31	48.68000030517578	49.08000183105469	48.61000061035156	48.86000061035156	47.16466522216797	3111400
29	2020-09-01	48.86000061035156	49.529998779296875	48.45000076293945	49.4900016784668	47.772804260253906	2951300
30	2020-09-02	49.56999969482422	49.86000061035156	49.27000045776367	49.66999816894531	47.94655990600586	4811100
31	2020-09-03	48.939998626708984	49.119998931884766	46.5099983215332	47.02000045776367	45.38851547241211	5376200
32	2020-09-04	47.54999923706055	47.54999923706055	45.5099983215332	46.27000045776367	44.66453170776367	5448900
33	2020-09-08	44.81999969482422	45.25	43.63999938964844	43.709999084472656	42.193359375	7211600
34	2020-09-09	44.31999969482422	45.650001525878906	44.290000915527344	45.22999954223633	43.660621643066406	4428900
35	2020-09-10	45.189998626708984	45.349998474121094	43.709999084472656	43.959999084472656	42.43467712402344	3629300
36	2020-09-11	44.13999938964844	44.459999084472656	43.470001220703125	44.029998779296875	42.502254486083984	3850900
37	2020-09-14	44.439998626708984	44.5099983215332	44.060001373291016	44.33000183105469	42.791847229003906	2492500
38	2020-09-15	44.45000076293945	44.970001220703125	44.41999816894531	44.68000030517578	43.129703521728516	2643100
39	2020-09-16	44.970001220703125	45.16999816894531	44.189998626708984	44.2599983215332	42.72427749633789	3339000
40	2020-09-17	43.630001068115234	44.439998626708984	43.2599983215332	44.2599983215332	42.72427749633789	5557800
41	2020-09-18	44.349998474121094	44.91999816894531	43.40999984741211	44.040000915527344	42.51191329956055	5393200
42	2020-09-21	43.56999969482422	43.7400016784668	43.04999923706055	43.720001220703125	42.20301055908203	3240800
43	2020-09-22	43.83000183105469	44.900001525878906	43.689998626708984	44.790000915527344	43.23588562011719	3558600
44	2020-09-23	44.56999969482422	44.95000076293945	44.099998474121094	44.189998626708984	42.656700134277344	2939800
45	2020-09-24	44.25	45.119998931884766	44.029998779296875	44.279998779296875	42.74357986450195	2639600
46	2020-09-25	43.97999954223633	45.16999816894531	43.86000061035156	44.880001068115234	43.3227653503418	2607000
47	2020-09-28	45.439998626708984	45.9900016784668	45.2400016784668	45.77000045776367	44.181880950927734	2823400
48	2020-09-29	45.720001220703125	46.130001068115234	45.16999816894531	45.33000183105469	43.75714874267578	2992900
49	2020-09-30	45.86000061035156	45.86000061035156	44.84000015258789	45.09000015258789	43.525482177734375	3735400
50	2020-10-01	45.369998931884766	45.380001068115234	44.650001525878906	44.7599983215332	43.2069206237793	3170300
51	2020-10-02	44.2599983215332	44.83000183105469	44.099998474121094	44.540000915527344	42.99456024169922	3767200
52	2020-10-05	44.689998626708984	45.9900016784668	44.689998626708984	45.83000183105469	44.239803314208984	3043200
53	2020-10-06	45.70000076293945	46.13999938964844	45.029998779296875	45.130001068115234	43.5640869140625	3647100
54	2020-10-07	45.439998626708984	46.34000015258789	45.36000061035156	46.209999084472656	44.60661697387695	2740400
55	2020-10-08	46.40999984741211	46.59000015258789	45.91999816894531	46.0	44.40390396118164	2939100
56	2020-10-09	46.220001220703125	47.09000015258789	46.16999816894531	46.630001068115234	45.01204299926758	3132100
57	2020-10-12	47.11000061035156	48.77000045776367	47.02000045776367	47.63999938964844	45.98699188232422	5920600
58	2020-10-13	45.22999954223633	46.09000015258789	44.54999923706055	45.349998474121094	43.776451110839844	6417900
59	2020-10-14	45.66999816894531	45.970001220703125	44.810001373291016	44.95000076293945	43.39033508300781	3487700
60	2020-10-15	44.63999938964844	45.16999816894531	44.29999923706055	44.619998931884766	43.07178497314453	3295100
61	2020-10-16	44.90999984741211	45.630001068115234	44.77000045776367	45.2599983215332	43.6895751953125	3384400
62	2020-10-19	45.22999954223633	45.369998931884766	44.20000076293945	44.43000030517578	42.88837432861328	4116500
63	2020-10-20	44.90999984741211	45.41999816894531	44.79999923706055	45.040000915527344	43.477210998535156	2374100
64	2020-10-21	45.06999969482422	45.369998931884766	43.91999816894531	43.939998626708984	42.41537857055664	3432900
65	2020-10-22	44.04999923706055	44.209999084472656	43.5	44.09000015258789	42.56017303466797	2586900
66	2020-10-23	44.34000015258789	45.099998474121094	44.040000915527344	45.0	43.438594818115234	2533100
67	2020-10-26	43.91999816894531	44.34000015258789	43.7400016784668	44.29999923706055	43.00178527832031	3012600
68	2020-10-27	44.41999816894531	44.56999969482422	43.529998779296875	43.58000183105469	42.302886962890625	2332800
69	2020-10-28	42.790000915527344	43.380001068115234	42.65999984741211	42.939998626708984	41.681640625	3218700
70	2020-10-29	42.959999084472656	43.650001525878906	42.56999969482422	43.119998931884766	41.85636520385742	2290800
71	2020-10-30	42.880001068115234	43.5	42.630001068115234	43.22999954223633	41.96314239501953	3018300
72	2020-11-02	43.66999816894531	44.54999923706055	43.66999816894531	44.52000045776367	43.21533966064453	2695300
73	2020-11-03	45.060001373291016	46.43000030517578	45.060001373291016	46.220001220703125	44.86552047729492	3124200
74	2020-11-04	46.709999084472656	47.75	46.38999938964844	46.599998474121094	45.23438262939453	4040700
75	2020-11-05	47.40999984741211	47.650001525878906	46.290000915527344	46.34000015258789	44.98200225830078	3267200
76	2020-11-06	46.40999984741211	47.130001068115234	46.040000915527344	46.97999954223633	45.603248596191406	2136600
77	2020-11-09	48.65999984741211	49.36000061035156	45.90999984741211	45.9900016784668	44.64226150512695	3904900
78	2020-11-10	45.54999923706055	47.16999816894531	45.470001220703125	46.7599983215332	45.38969421386719	3750900
79	2020-11-11	47.119998931884766	47.36000061035156	46.41999816894531	47.2400016784668	45.85563278198242	2089500
80	2020-11-12	47.02000045776367	47.119998931884766	46.0099983215332	46.33000183105469	44.9723014831543	2588800
81	2020-11-13	46.790000915527344	47.66999816894531	46.66999816894531	47.529998779296875	46.13713073730469	2156000
82	2020-11-16	47.75	48.61000061035156	47.36000061035156	48.61000061035156	47.185482025146484	2254600
83	2020-11-17	48.060001373291016	48.290000915527344	47.459999084472656	47.65999984741211	46.26332092285156	2356700
84	2020-11-18	47.709999084472656	48.150001525878906	47.43000030517578	47.61000061035156	46.21479034423828	2655700
85	2020-11-19	47.5	48.08000183105469	46.93000030517578	47.97999954223633	46.573944091796875	1847000
86	2020-11-20	47.83000183105469	48.11000061035156	47.20000076293945	47.29999923706055	45.91386795043945	5156600
87	2020-11-23	47.380001068115234	47.970001220703125	47.060001373291016	47.90999984741211	46.50599670410156	4708600
88	2020-11-24	48.130001068115234	49.13999938964844	47.630001068115234	48.939998626708984	47.50580978393555	3758600
89	2020-11-25	48.779998779296875	48.95000076293945	47.84000015258789	48.189998626708984	46.77779006958008	2172700
90	2020-11-27	48.25	48.79999923706055	48.130001068115234	48.58000183105469	47.15636444091797	1655300
91	2020-11-30	48.529998779296875	49.529998779296875	48.310001373291016	49.45000076293945	48.00086975097656	6174000
92	2020-12-01	49.5099983215332	49.599998474121094	48.41999816894531	48.52000045776367	47.482208251953125	3425700
93	2020-12-02	48.310001373291016	48.68000030517578	47.40999984741211	47.58000183105469	46.562313079833984	2338700
94	2020-12-03	47.470001220703125	48.0099983215332	47.22999954223633	47.369998931884766	46.3568000793457	3001800
95	2020-12-04	47.58000183105469	48.459999084472656	47.529998779296875	48.04999923706055	47.022254943847656	3388600
96	2020-12-07	48.0	49.0	47.720001220703125	48.68000030517578	47.6387825012207	3332600
97	2020-12-08	48.369998931884766	49.349998474121094	48.15999984741211	49.099998474121094	48.0497932434082	2884800
98	2020-12-09	49.029998779296875	49.849998474121094	49.02000045776367	49.630001068115234	48.56846237182617	3189000
99	2020-12-10	49.27000045776367	49.540000915527344	48.33000183105469	48.38999938964844	47.35498046875	2538000
100	2020-12-11	48.29999923706055	49.58000183105469	47.599998474121094	49.209999084472656	48.15744400024414	2813500
101	2020-12-14	49.349998474121094	49.86000061035156	49.189998626708984	49.220001220703125	48.167232513427734	2502200
102	2020-12-15	49.41999816894531	50.18000030517578	49.279998779296875	49.83000183105469	48.764183044433594	2544800
103	2020-12-16	48.90999984741211	49.63999938964844	48.72999954223633	49.470001220703125	48.41188430786133	2859700
104	2020-12-17	49.650001525878906	49.7400016784668	49.29999923706055	49.56999969482422	48.50974655151367	2752400
105	2020-12-18	49.689998626708984	49.81999969482422	48.81999969482422	49.34000015258789	48.284664154052734	5757000
106	2020-12-21	48.79999923706055	49.709999084472656	48.34000015258789	49.61000061035156	48.54888916015625	3342200
107	2020-12-22	49.70000076293945	49.75	49.18000030517578	49.470001220703125	48.41188430786133	2331500
108	2020-12-23	49.779998779296875	49.790000915527344	48.900001525878906	49.09000015258789	48.040008544921875	1935000
109	2020-12-24	49.369998931884766	49.52000045776367	49.150001525878906	49.52000045776367	48.460811614990234	704500
110	2020-12-28	49.880001068115234	50.130001068115234	49.54999923706055	50.04999923706055	48.97947692871094	4165000
111	2020-12-29	50.150001525878906	50.470001220703125	49.290000915527344	49.720001220703125	48.65653991699219	2864600
112	2020-12-30	49.9900016784668	49.9900016784668	48.709999084472656	49.06999969482422	48.020442962646484	1460200
113	2020-12-31	48.88999938964844	49.099998474121094	48.33000183105469	48.83000183105469	47.78557586669922	2379500
114	2021-01-04	49.029998779296875	49.36000061035156	47.189998626708984	47.650001525878906	46.63080978393555	3576100
115	2021-01-05	47.59000015258789	48.380001068115234	47.34000015258789	48.279998779296875	47.247337341308594	2666000
116	2021-01-06	48.040000915527344	49.38999938964844	47.939998626708984	49.099998474121094	48.0497932434082	3709400
117	2021-01-07	49.2599983215332	49.79999923706055	48.36000061035156	49.709999084472656	48.64674758911133	2954100
118	2021-01-08	49.58000183105469	50.90999984741211	49.58000183105469	50.75	49.66450500488281	3777100
119	2021-01-11	50.310001373291016	50.88999938964844	50.25	50.47999954223633	49.40028381347656	2259000
120	2021-01-12	50.400001525878906	51.88999938964844	50.310001373291016	51.619998931884766	50.515892028808594	3374200
121	2021-01-13	51.529998779296875	51.619998931884766	50.66999816894531	50.70000076293945	49.615577697753906	3316700
122	2021-01-14	50.97999954223633	51.029998779296875	49.939998626708984	50.31999969482422	49.24370574951172	2209800
123	2021-01-15	50.25	50.599998474121094	49.529998779296875	50.47999954223633	49.40028381347656	2645300
124	2021-01-19	50.79999923706055	51.150001525878906	49.900001525878906	50.41999816894531	49.3415641784668	4419000
125	2021-01-20	50.0	50.4900016784668	47.720001220703125	48.70000076293945	47.658355712890625	6640900
126	2021-01-21	48.79999923706055	49.119998931884766	47.84000015258789	48.16999816894531	47.139686584472656	4073300
127	2021-01-22	48.16999816894531	48.25	47.54999923706055	47.720001220703125	46.69931411743164	3916500
128	2021-01-25	47.61000061035156	48.25	46.900001525878906	48.130001068115234	47.100547790527344	3231900
129	2021-01-26	48.43000030517578	48.560001373291016	47.36000061035156	47.61000061035156	46.59166717529297	2362200
130	2021-01-27	47.08000183105469	47.95000076293945	46.45000076293945	47.81999969482422	46.797176361083984	4461600
131	2021-01-28	47.7400016784668	48.5	46.63999938964844	46.650001525878906	45.65220642089844	3445100
132	2021-01-29	46.40999984741211	46.9900016784668	45.529998779296875	45.59000015258789	44.614871978759766	3769400
133	2021-02-01	46.220001220703125	46.779998779296875	46.0099983215332	46.41999816894531	45.42711639404297	2815000
134	2021-02-02	46.58000183105469	46.91999816894531	45.84000015258789	46.470001220703125	45.75202178955078	3601400
135	2021-02-03	46.349998474121094	47.22999954223633	46.099998474121094	47.0	46.27383041381836	3352900
136	2021-02-04	46.619998931884766	47.16999816894531	45.880001068115234	47.119998931884766	46.3919792175293	4222500
137	2021-02-05	47.38999938964844	47.619998931884766	46.939998626708984	47.29999923706055	46.56919479370117	2463900
138	2021-02-08	47.5099983215332	47.9900016784668	47.310001373291016	47.470001220703125	46.736572265625	2350000
139	2021-02-09	47.40999984741211	47.439998626708984	46.61000061035156	47.310001373291016	46.579044342041016	2422300
140	2021-02-10	47.650001525878906	47.849998474121094	47.06999969482422	47.65999984741211	46.92363739013672	2180700
141	2021-02-11	47.83000183105469	47.95000076293945	46.75	47.06999969482422	46.342750549316406	1531600
142	2021-02-12	47.06999969482422	47.43000030517578	46.95000076293945	47.38999938964844	46.65781021118164	2485700
143	2021-02-16	47.5	47.630001068115234	46.56999969482422	46.630001068115234	45.909549713134766	2472900
144	2021-02-17	46.47999954223633	47.040000915527344	46.34000015258789	46.95000076293945	46.224609375	1867900
145	2021-02-18	46.59000015258789	47.61000061035156	46.400001525878906	47.290000915527344	46.559356689453125	2484900
146	2021-02-19	47.2400016784668	47.95000076293945	47.130001068115234	47.22999954223633	46.50027847290039	2146400
147	2021-02-22	47.040000915527344	47.150001525878906	46.27000045776367	46.31999969482422	45.604339599609375	2838500
148	2021-02-23	46.290000915527344	46.91999816894531	45.720001220703125	46.79999923706055	46.07691955566406	3204400
149	2021-02-24	46.459999084472656	47.099998474121094	45.959999084472656	46.900001525878906	46.175376892089844	3372700
150	2021-02-25	46.79999923706055	47.290000915527344	46.13999938964844	46.279998779296875	45.5649528503418	2667400
151	2021-02-26	46.38999938964844	46.91999816894531	46.0099983215332	46.369998931884766	45.653564453125	4489900
152	2021-03-01	46.439998626708984	48.790000915527344	46.439998626708984	48.470001220703125	47.72112274169922	5229600
153	2021-03-02	48.4900016784668	48.4900016784668	47.27000045776367	47.47999954223633	46.74641799926758	3750700
154	2021-03-03	47.209999084472656	47.650001525878906	46.439998626708984	46.45000076293945	45.732330322265625	3751500
155	2021-03-04	46.150001525878906	46.209999084472656	43.369998931884766	44.16999816894531	43.487552642822266	6061300
156	2021-03-05	44.529998779296875	45.33000183105469	43.61000061035156	45.18000030517578	44.481956481933594	4177500
157	2021-03-08	45.06999969482422	45.540000915527344	44.59000015258789	44.65999984741211	43.96998977661133	3292100
158	2021-03-09	45.380001068115234	45.97999954223633	45.22999954223633	45.689998626708984	44.984073638916016	3573200
159	2021-03-10	45.81999969482422	46.47999954223633	45.650001525878906	46.150001525878906	45.43696594238281	2624600
160	2021-03-11	46.29999923706055	46.790000915527344	46.04999923706055	46.369998931884766	45.653564453125	2353700
161	2021-03-12	46.560001373291016	47.220001220703125	46.31999969482422	47.150001525878906	46.42151641845703	3242200
162	2021-03-15	47.58000183105469	48.34000015258789	47.439998626708984	48.130001068115234	47.386375427246094	4133000
163	2021-03-16	48.029998779296875	48.540000915527344	47.709999084472656	47.720001220703125	46.98270797729492	3649000
164	2021-03-17	47.79999923706055	48.54999923706055	47.61000061035156	48.40999984741211	47.66204833984375	2895700
165	2021-03-18	48.02000045776367	48.349998474121094	47.400001525878906	47.5	46.76610565185547	3073700
166	2021-03-19	47.52000045776367	47.95000076293945	46.93000030517578	47.630001068115234	46.894100189208984	15683200
167	2021-03-22	47.52000045776367	48.099998474121094	47.22999954223633	47.97999954223633	47.23868942260742	2940200
168	2021-03-23	47.900001525878906	48.369998931884766	47.540000915527344	47.70000076293945	46.96302032470703	2921000
169	2021-03-24	47.70000076293945	48.630001068115234	47.70000076293945	48.22999954223633	47.48482894897461	2651500
170	2021-03-25	48.40999984741211	49.40999984741211	47.959999084472656	49.220001220703125	48.45953369140625	3242400
171	2021-03-26	49.2400016784668	50.61000061035156	49.20000076293945	50.560001373291016	49.77882766723633	2722700
172	2021-03-29	50.61000061035156	51.099998474121094	50.369998931884766	50.68000030517578	49.896976470947266	2961900
173	2021-03-30	50.369998931884766	50.77000045776367	50.02000045776367	50.619998931884766	49.8379020690918	2457700
174	2021-03-31	50.77000045776367	50.959999084472656	50.220001220703125	50.279998779296875	49.50315475463867	3251400
175	2021-04-01	50.369998931884766	51.15999984741211	50.25	51.11000061035156	50.32033157348633	2940600
176	2021-04-05	51.40999984741211	51.540000915527344	50.900001525878906	51.439998626708984	50.645233154296875	3079500
177	2021-04-06	51.22999954223633	51.66999816894531	51.08000183105469	51.27000045776367	50.47786331176758	2892700
178	2021-04-07	51.15999984741211	51.20000076293945	49.880001068115234	49.93000030517578	49.15856170654297	3497500
179	2021-04-08	50.040000915527344	50.369998931884766	49.83000183105469	50.220001220703125	49.44408416748047	3519700
180	2021-04-09	50.119998931884766	50.22999954223633	49.22999954223633	50.060001373291016	49.286556243896484	4367700
181	2021-04-12	50.0	50.849998474121094	49.84000015258789	50.709999084472656	49.926509857177734	5731800
182	2021-04-13	49.11000061035156	50.0099983215332	48.56999969482422	49.97999954223633	49.207794189453125	7567300
183	2021-04-14	49.9900016784668	50.939998626708984	49.63999938964844	50.060001373291016	49.286556243896484	4310000
184	2021-04-15	50.33000183105469	50.439998626708984	49.79999923706055	50.38999938964844	49.611454010009766	3551300
185	2021-04-16	50.279998779296875	50.65999984741211	49.93000030517578	50.540000915527344	49.75913619995117	3821100
186	2021-04-19	50.61000061035156	50.880001068115234	50.0	50.79999923706055	50.01511764526367	2701200
187	2021-04-20	51.310001373291016	51.310001373291016	50.7400016784668	51.130001068115234	50.34002685546875	2791500
188	2021-04-21	51.31999969482422	52.119998931884766	51.22999954223633	52.060001373291016	51.255653381347656	2445500
189	2021-04-22	52.0	52.400001525878906	51.689998626708984	51.75	50.950443267822266	3381600
190	2021-04-23	51.779998779296875	52.5	51.540000915527344	52.18000030517578	51.65327453613281	2232900
191	2021-04-26	52.16999816894531	52.369998931884766	51.70000076293945	51.91999816894531	51.395896911621094	2212700
192	2021-04-27	51.66999816894531	51.97999954223633	51.47999954223633	51.90999984741211	51.3859977722168	2501200
193	2021-04-28	51.779998779296875	51.91999816894531	51.369998931884766	51.689998626708984	51.16822052001953	1934400
194	2021-04-29	51.97999954223633	53.08000183105469	51.77000045776367	52.869998931884766	52.336307525634766	2745400
195	2021-04-30	52.75	53.36000061035156	52.189998626708984	52.279998779296875	51.75226593017578	5197000
196	2021-05-03	52.5	53.150001525878906	52.209999084472656	53.0	52.464996337890625	3053600
197	2021-05-04	52.939998626708984	53.58000183105469	52.630001068115234	53.290000915527344	52.752071380615234	3252500
198	2021-05-05	53.52000045776367	54.220001220703125	52.95000076293945	54.18000030517578	53.633087158203125	3590200
199	2021-05-06	53.2400016784668	53.560001373291016	52.56999969482422	52.880001068115234	52.34621047973633	4300300
200	2021-05-07	53.25	53.4900016784668	52.66999816894531	53.25	52.71247482299805	3061000
201	2021-05-10	53.220001220703125	54.31999969482422	53.08000183105469	53.75	53.207427978515625	3082900
202	2021-05-11	53.5	53.70000076293945	52.75	52.88999938964844	52.35610580444336	4233400
203	2021-05-12	52.400001525878906	53.040000915527344	51.959999084472656	52.0	51.475093841552734	3069600
204	2021-05-13	52.33000183105469	53.529998779296875	52.11000061035156	53.2400016784668	52.702579498291016	2152700
205	2021-05-14	53.619998931884766	54.060001373291016	53.18000030517578	53.900001525878906	53.35591125488281	2204700
206	2021-05-17	54.02000045776367	54.02000045776367	53.209999084472656	53.66999816894531	53.12823486328125	1825200
207	2021-05-18	53.779998779296875	53.97999954223633	52.36000061035156	52.400001525878906	51.871055603027344	3459600
208	2021-05-19	52.11000061035156	52.310001373291016	51.290000915527344	51.93000030517578	51.405799865722656	2593900
209	2021-05-20	51.86000061035156	52.540000915527344	51.79999923706055	52.34000015258789	51.81166076660156	2120700
210	2021-05-21	52.619998931884766	53.0	52.150001525878906	52.369998931884766	51.84135818481445	2563000
211	2021-05-24	52.58000183105469	53.08000183105469	52.38999938964844	52.849998474121094	52.31650924682617	1624000
212	2021-05-25	53.0	53.130001068115234	52.54999923706055	52.689998626708984	52.15812683105469	1961500
213	2021-05-26	52.70000076293945	52.93000030517578	52.41999816894531	52.90999984741211	52.37590789794922	1856500
214	2021-05-27	53.279998779296875	53.540000915527344	52.70000076293945	52.75	52.21752166748047	2888900
215	2021-05-28	53.08000183105469	53.380001068115234	52.959999084472656	53.040000915527344	52.50459671020508	1956600
216	2021-06-01	53.34000015258789	53.619998931884766	52.40999984741211	52.540000915527344	52.009639739990234	2311700
217	2021-06-02	52.790000915527344	52.79999923706055	52.20000076293945	52.43000030517578	51.90074920654297	2129700
218	2021-06-03	52.22999954223633	52.72999954223633	51.900001525878906	52.599998474121094	52.069034576416016	2505600
219	2021-06-04	52.939998626708984	53.38999938964844	52.810001373291016	53.06999969482422	52.5342903137207	2658100
220	2021-06-07	53.06999969482422	53.119998931884766	52.349998474121094	52.779998779296875	52.24721908569336	2084300
221	2021-06-08	52.81999969482422	53.130001068115234	52.27000045776367	53.029998779296875	52.494693756103516	2765600
222	2021-06-09	53.369998931884766	53.369998931884766	52.59000015258789	52.61000061035156	52.07893753051758	1910800
223	2021-06-10	52.900001525878906	53.029998779296875	52.40999984741211	52.68000030517578	52.14822769165039	1807400
224	2021-06-11	52.939998626708984	53.06999969482422	52.34000015258789	52.5	51.97004699707031	2147700
225	2021-06-14	52.38999938964844	52.7400016784668	52.09000015258789	52.72999954223633	52.197723388671875	2240700
226	2021-06-15	50.95000076293945	51.9900016784668	50.900001525878906	51.560001373291016	51.03953552246094	6554900
227	2021-06-16	51.290000915527344	51.77000045776367	50.7400016784668	51.0099983215332	50.49508285522461	3533900
228	2021-06-17	51.150001525878906	51.2599983215332	49.52000045776367	50.29999923706055	49.79225158691406	3883200
229	2021-06-18	49.61000061035156	50.9900016784668	49.380001068115234	50.709999084472656	50.19811248779297	6033500
230	2021-06-21	51.029998779296875	51.900001525878906	50.810001373291016	51.459999084472656	50.94054412841797	3149300
231	2021-06-22	51.54999923706055	51.869998931884766	51.2599983215332	51.54999923706055	51.02963638305664	2443000
232	2021-06-23	51.529998779296875	52.220001220703125	51.09000015258789	51.59000015258789	51.06922912597656	3117600
233	2021-06-24	51.880001068115234	51.88999938964844	51.43000030517578	51.68000030517578	51.1583251953125	2558100
234	2021-06-25	51.79999923706055	51.970001220703125	51.5	51.77000045776367	51.24741744995117	4063400
235	2021-06-28	51.97999954223633	52.099998474121094	51.41999816894531	51.650001525878906	51.12862777709961	2113600
236	2021-06-29	51.88999938964844	52.060001373291016	51.4900016784668	51.77000045776367	51.24741744995117	2591400
237	2021-06-30	51.869998931884766	52.11000061035156	51.720001220703125	52.0	51.475093841552734	2749500
238	2021-07-01	52.2599983215332	52.40999984741211	51.88999938964844	52.060001373291016	51.534488677978516	3402700
239	2021-07-02	52.119998931884766	52.810001373291016	52.11000061035156	52.599998474121094	52.069034576416016	1762600
240	2021-07-06	52.54999923706055	52.61000061035156	51.529998779296875	52.459999084472656	51.93044662475586	3050400
241	2021-07-07	52.52000045776367	53.84000015258789	52.43000030517578	53.70000076293945	53.15793228149414	3149300
242	2021-07-08	53.25	53.619998931884766	52.72999954223633	53.0	52.464996337890625	3170000
243	2021-07-09	53.15999984741211	53.91999816894531	53.119998931884766	53.84000015258789	53.2965202331543	2856500
244	2021-07-12	54.7599983215332	54.7599983215332	53.689998626708984	54.02000045776367	53.474700927734375	6865000
245	2021-07-13	52.93000030517578	53.72999954223633	52.56999969482422	53.15999984741211	52.623382568359375	6322600
246	2021-07-14	53.25	53.380001068115234	52.369998931884766	53.22999954223633	52.69267654418945	3484400
247	2021-07-15	53.02000045776367	53.7400016784668	52.90999984741211	53.529998779296875	52.989646911621094	3615000
248	2021-07-16	53.599998474121094	53.91999816894531	53.25	53.59000015258789	53.049041748046875	3182400
249	2021-07-19	53.349998474121094	53.72999954223633	53.02000045776367	53.5	52.9599494934082	5893200
250	2021-07-20	53.709999084472656	54.34000015258789	53.349998474121094	54.150001525878906	53.603389739990234	3204000
251	2021-07-21	54.349998474121094	54.709999084472656	53.91999816894531	54.2400016784668	53.692481994628906	2370700
252	2021-07-22	54.290000915527344	54.38999938964844	53.849998474121094	53.90999984741211	53.36581039428711	1404300
253	2021-07-23	54.150001525878906	54.7400016784668	54.029998779296875	54.63999938964844	54.08843994140625	1878200
254	2021-07-26	54.36000061035156	54.4900016784668	53.959999084472656	54.349998474121094	54.0784912109375	1895500
255	2021-07-27	54.2400016784668	54.529998779296875	53.86000061035156	54.38999938964844	54.11829376220703	4759500
256	2021-07-28	54.31999969482422	54.33000183105469	53.650001525878906	54.02000045776367	53.75014114379883	2512200
257	2021-07-29	54.20000076293945	55.060001373291016	54.09000015258789	54.849998474121094	54.575992584228516	2416700
258	2021-07-30	54.93000030517578	55.040000915527344	54.54999923706055	54.77000045776367	54.496395111083984	3831700
259	2021-08-02	55.0	55.310001373291016	54.52000045776367	54.709999084472656	54.43669509887695	2690900
260	2021-08-03	54.91999816894531	56.11000061035156	54.91999816894531	55.93000030517578	55.65060043334961	2718900
261	2021-08-04	55.7400016784668	55.93000030517578	55.15999984741211	55.29999923706055	55.023746490478516	1855500
262	2021-08-05	55.59000015258789	55.86000061035156	55.2400016784668	55.45000076293945	55.17300033569336	1754000
263	2021-08-06	55.45000076293945	55.61000061035156	55.04999923706055	55.2599983215332	54.983943939208984	2121800
264	2021-08-09	55.209999084472656	55.22999954223633	54.86000061035156	54.959999084472656	54.68544387817383	1402300
265	2021-08-10	54.869998931884766	55.33000183105469	54.72999954223633	54.869998931884766	54.59589385986328	2618800
266	2021-08-11	55.15999984741211	55.68000030517578	55.0099983215332	55.66999816894531	55.39189910888672	1832200
267	2021-08-12	55.84000015258789	55.84000015258789	55.2400016784668	55.31999969482422	55.04364776611328	1783300
268	2021-08-13	55.400001525878906	55.47999954223633	55.060001373291016	55.27000045776367	54.993896484375	1274100
269	2021-08-16	55.31999969482422	55.79999923706055	55.0099983215332	55.619998931884766	55.34214782714844	2132900
270	2021-08-17	55.439998626708984	55.61000061035156	54.47999954223633	54.869998931884766	54.59589385986328	2190600
271	2021-08-18	54.61000061035156	54.970001220703125	54.15999984741211	54.209999084472656	53.93918991088867	1937800
272	2021-08-19	53.939998626708984	55.279998779296875	53.849998474121094	55.060001373291016	54.78494644165039	2848800
273	2021-08-20	54.91999816894531	56.060001373291016	54.91999816894531	55.470001220703125	55.19289779663086	5514400
274	2021-08-23	55.470001220703125	56.16999816894531	55.38999938964844	55.54999923706055	55.272499084472656	2147900
275	2021-08-24	55.529998779296875	55.56999969482422	54.9900016784668	55.099998474121094	54.824745178222656	1893400
276	2021-08-25	55.27000045776367	55.650001525878906	55.08000183105469	55.5099983215332	55.232696533203125	2258400
277	2021-08-26	55.470001220703125	55.709999084472656	54.790000915527344	55.56999969482422	55.292396545410156	2156200
278	2021-08-27	55.779998779296875	56.18000030517578	55.560001373291016	55.66999816894531	55.39189910888672	1660200
279	2021-08-30	55.65999984741211	56.38999938964844	55.59000015258789	56.130001068115234	55.84960174560547	1342300
280	2021-08-31	56.20000076293945	56.290000915527344	55.689998626708984	55.849998474121094	55.57099914550781	2023300
281	2021-09-01	55.869998931884766	55.88999938964844	55.08000183105469	55.459999084472656	55.18294906616211	2383400
282	2021-09-02	55.72999954223633	56.27000045776367	55.709999084472656	56.209999084472656	55.92919921875	3477000
283	2021-09-03	56.08000183105469	56.22999954223633	55.630001068115234	55.88999938964844	55.61079788208008	1671200
284	2021-09-07	55.79999923706055	55.86000061035156	53.93000030517578	54.0099983215332	53.74018859863281	4410600
285	2021-09-08	53.5099983215332	54.15999984741211	53.38999938964844	53.880001068115234	53.610843658447266	2523400
286	2021-09-09	54.08000183105469	54.09000015258789	53.13999938964844	53.40999984741211	53.1431884765625	2325300
287	2021-09-10	53.560001373291016	53.939998626708984	53.52000045776367	53.58000183105469	53.312339782714844	2961600
288	2021-09-13	54.0	54.09000015258789	52.97999954223633	53.380001068115234	53.113338470458984	2266000
289	2021-09-14	53.68000030517578	53.81999969482422	52.779998779296875	53.040000915527344	52.77503967285156	2782900
290	2021-09-15	53.06999969482422	54.16999816894531	52.90999984741211	53.7599983215332	53.49143981933594	2744900
291	2021-09-16	53.65999984741211	53.90999984741211	53.470001220703125	53.5099983215332	53.2426872253418	2048800
292	2021-09-17	53.029998779296875	53.099998474121094	52.7599983215332	52.959999084472656	52.6954345703125	5437300
293	2021-09-20	52.2400016784668	53.060001373291016	52.13999938964844	52.900001525878906	52.635738372802734	3536400
294	2021-09-21	53.130001068115234	53.220001220703125	52.2599983215332	52.66999816894531	52.406883239746094	2732700
295	2021-09-22	53.130001068115234	53.4900016784668	52.869998931884766	53.22999954223633	52.964088439941406	2360000
296	2021-09-23	53.2599983215332	54.13999938964844	53.099998474121094	53.869998931884766	53.60089111328125	1980300
297	2021-09-24	53.65999984741211	54.27000045776367	53.54999923706055	54.099998474121094	53.829742431640625	1825300
298	2021-09-27	53.91999816894531	54.16999816894531	53.369998931884766	53.97999954223633	53.71034240722656	2227500
299	2021-09-28	53.880001068115234	53.970001220703125	52.56999969482422	52.66999816894531	52.406883239746094	2620000
300	2021-09-29	52.81999969482422	53.13999938964844	52.58000183105469	52.81999969482422	52.55613708496094	1631600
301	2021-09-30	53.11000061035156	53.25	51.58000183105469	51.61000061035156	51.35218048095703	2909400
302	2021-10-01	51.79999923706055	52.2599983215332	50.97999954223633	51.68000030517578	51.42183303833008	2890500
303	2021-10-04	51.540000915527344	51.90999984741211	51.130001068115234	51.29999923706055	51.04372787475586	2903700
304	2021-10-05	51.29999923706055	51.939998626708984	50.9900016784668	51.70000076293945	51.44173049926758	2560200
305	2021-10-06	51.47999954223633	52.04999923706055	50.70000076293945	51.9900016784668	51.73028564453125	2473200
306	2021-10-07	52.40999984741211	53.41999816894531	52.27000045776367	52.720001220703125	52.45663833618164	3490900
307	2021-10-08	51.5	53.02000045776367	51.41999816894531	52.720001220703125	52.45663833618164	5156800
308	2021-10-11	52.599998474121094	53.310001373291016	52.18000030517578	52.22999954223633	51.96908187866211	3727500
309	2021-10-12	53.16999816894531	54.54999923706055	52.38999938964844	53.83000183105469	53.561092376708984	5976100
310	2021-10-13	54.209999084472656	54.40999984741211	53.4900016784668	53.650001525878906	53.38199234008789	4232100
311	2021-10-14	54.310001373291016	55.70000076293945	53.720001220703125	55.619998931884766	55.34214782714844	4187300
312	2021-10-15	55.91999816894531	56.13999938964844	55.560001373291016	55.7400016784668	55.461551666259766	2849500
313	2021-10-18	55.470001220703125	55.7599983215332	55.20000076293945	55.65999984741211	55.38195037841797	2382900
314	2021-10-19	56.04999923706055	56.56999969482422	55.849998474121094	56.2599983215332	55.97895050048828	2722000
315	2021-10-20	56.27000045776367	56.59000015258789	55.81999969482422	56.0099983215332	55.73019790649414	2336000
316	2021-10-21	56.0	56.13999938964844	55.619998931884766	56.099998474121094	55.81974792480469	1385700
317	2021-10-22	56.290000915527344	56.599998474121094	56.02000045776367	56.04999923706055	55.77000045776367	1838700
318	2021-10-25	56.0	56.630001068115234	55.66999816894531	56.150001525878906	56.150001525878906	2167600
319	2021-10-26	56.33000183105469	56.459999084472656	55.880001068115234	56.029998779296875	56.029998779296875	1778000
320	2021-10-27	56.119998931884766	56.25	55.41999816894531	55.56999969482422	55.56999969482422	2073000
321	2021-10-28	55.790000915527344	56.2400016784668	55.65999984741211	56.18000030517578	56.18000030517578	1846200
322	2021-10-29	56.220001220703125	57.2400016784668	56.099998474121094	57.08000183105469	57.08000183105469	3232700
323	2021-11-01	57.189998626708984	57.33000183105469	56.59000015258789	56.779998779296875	56.779998779296875	2078900
324	2021-11-02	57.02000045776367	57.599998474121094	56.5	57.41999816894531	57.41999816894531	2421600
325	2021-11-03	57.5	57.77000045776367	56.880001068115234	57.27000045776367	57.27000045776367	3026000
326	2021-11-04	57.380001068115234	58.689998626708984	57.220001220703125	58.529998779296875	58.529998779296875	3196100
327	2021-11-05	58.88999938964844	59.560001373291016	58.11000061035156	58.22999954223633	58.22999954223633	2305800
328	2021-11-08	58.720001220703125	58.84000015258789	57.91999816894531	58.22999954223633	58.22999954223633	1749100
329	2021-11-09	58.380001068115234	58.880001068115234	58.2400016784668	58.81999969482422	58.81999969482422	1960900
330	2021-11-10	58.810001373291016	59.290000915527344	58.56999969482422	58.86000061035156	58.86000061035156	2306900
331	2021-11-11	58.619998931884766	59.529998779296875	58.400001525878906	59.29999923706055	59.29999923706055	2628900
332	2021-11-12	59.58000183105469	60.52000045776367	59.4900016784668	60.2400016784668	60.2400016784668	3105300
333	2021-11-15	60.310001373291016	60.68000030517578	60.119998931884766	60.63999938964844	60.63999938964844	2526300
334	2021-11-16	60.81999969482422	61.7599983215332	60.81999969482422	61.349998474121094	61.349998474121094	3133100
335	2021-11-17	61.279998779296875	61.5099983215332	61.0099983215332	61.22999954223633	61.22999954223633	2466500
336	2021-11-18	61.290000915527344	61.59000015258789	60.97999954223633	61.099998474121094	61.099998474121094	2046200
337	2021-11-19	61.22999954223633	61.66999816894531	60.869998931884766	61.029998779296875	61.029998779296875	5160900
338	2021-11-22	61.349998474121094	61.75	61.0	61.040000915527344	61.040000915527344	3029000
339	2021-11-23	61.060001373291016	61.209999084472656	60.47999954223633	60.93000030517578	60.93000030517578	2256000
340	2021-11-24	60.709999084472656	61.0099983215332	60.310001373291016	60.88999938964844	60.88999938964844	2704200
341	2021-11-26	60.27000045776367	60.70000076293945	59.83000183105469	60.11000061035156	60.11000061035156	1860100
342	2021-11-29	60.61000061035156	61.20000076293945	60.15999984741211	60.939998626708984	60.939998626708984	2302400
343	2021-11-30	60.72999954223633	60.900001525878906	59.11000061035156	59.16999816894531	59.16999816894531	4850900
344	2021-12-01	59.81999969482422	60.63999938964844	58.41999816894531	58.470001220703125	58.470001220703125	3072800
345	2021-12-02	58.84000015258789	59.93000030517578	58.5099983215332	59.65999984741211	59.65999984741211	2560100
346	2021-12-03	60.029998779296875	60.40999984741211	59.41999816894531	60.130001068115234	60.130001068115234	3011600