Volt/voltron/data/GLW.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	29.690000534057617	29.860000610351562	29.219999313354492	29.290000915527344	28.23168182373047	5542000
3	2020-07-27	29.18000030517578	30.829999923706055	29.06999969482422	30.6299991607666	29.52326202392578	9852000
4	2020-07-28	30.489999771118164	31.360000610351562	29.950000762939453	30.239999771118164	29.147354125976562	8905400
5	2020-07-29	30.780000686645508	31.81999969482422	30.350000381469727	31.610000610351562	30.467853546142578	7252600
6	2020-07-30	31.260000228881836	31.43000030517578	30.940000534057617	31.1200008392334	29.99555778503418	6095900
7	2020-07-31	31.059999465942383	31.170000076293945	30.459999084472656	31.0	29.879892349243164	5697300
8	2020-08-03	31.079999923706055	31.100000381469727	30.6299991607666	30.899999618530273	29.783504486083984	3596500
9	2020-08-04	30.920000076293945	31.209999084472656	30.8700008392334	31.190000534057617	30.06302833557129	3392000
10	2020-08-05	31.309999465942383	31.920000076293945	31.260000228881836	31.8799991607666	30.72809410095215	3621700
11	2020-08-06	31.670000076293945	31.989999771118164	31.6299991607666	31.84000015258789	30.689542770385742	3238300
12	2020-08-07	31.770000457763672	31.889999389648438	31.450000762939453	31.850000381469727	30.699180603027344	3079400
13	2020-08-10	31.899999618530273	32.25	31.760000228881836	32.150001525878906	30.988340377807617	5447600
14	2020-08-11	32.38999938964844	32.84000015258789	32.22999954223633	32.29999923706055	31.132917404174805	4082900
15	2020-08-12	32.5	32.869998931884766	32.400001525878906	32.72999954223633	31.547378540039062	2575900
16	2020-08-13	32.58000183105469	32.849998474121094	32.36000061035156	32.52000045776367	31.3449764251709	3826200
17	2020-08-14	32.45000076293945	32.47999954223633	32.15999984741211	32.31999969482422	31.15219497680664	2736900
18	2020-08-17	32.41999816894531	32.59000015258789	32.290000915527344	32.33000183105469	31.16183853149414	2290900
19	2020-08-18	32.41999816894531	32.43000030517578	32.02000045776367	32.11000061035156	30.949785232543945	3254200
20	2020-08-19	32.22999954223633	32.400001525878906	32.099998474121094	32.22999954223633	31.065448760986328	3043200
21	2020-08-20	32.0	32.11000061035156	31.799999237060547	31.8700008392334	30.718456268310547	2322100
22	2020-08-21	31.950000762939453	32.4900016784668	31.780000686645508	32.470001220703125	31.29677963256836	4874900
23	2020-08-24	32.529998779296875	33.380001068115234	32.4900016784668	33.369998931884766	32.16425704956055	4676400
24	2020-08-25	33.470001220703125	33.560001373291016	32.599998474121094	32.88999938964844	31.70159912109375	3553800
25	2020-08-26	32.88999938964844	33.08000183105469	32.72999954223633	32.779998779296875	31.5955753326416	2874700
26	2020-08-27	32.689998626708984	32.72999954223633	31.889999389648438	32.130001068115234	31.178314208984375	4217200
27	2020-08-28	32.220001220703125	32.7400016784668	31.940000534057617	32.65999984741211	31.692617416381836	6193200
28	2020-08-31	32.650001525878906	32.689998626708984	32.209999084472656	32.459999084472656	31.498537063598633	4728100
29	2020-09-01	32.290000915527344	32.869998931884766	32.040000915527344	32.849998474121094	31.87698745727539	3007100
30	2020-09-02	33.0	33.86000061035156	32.900001525878906	33.70000076293945	32.701812744140625	4605000
31	2020-09-03	33.310001373291016	33.41999816894531	31.459999084472656	31.899999618530273	30.95512580871582	6206500
32	2020-09-04	32.08000183105469	32.31999969482422	31.139999389648438	32.04999923706055	31.100685119628906	5453300
33	2020-09-08	31.600000381469727	32.150001525878906	31.5	31.760000228881836	30.819272994995117	4465300
34	2020-09-09	32.5	33.79999923706055	32.5	33.06999969482422	32.09047317504883	7570500
35	2020-09-10	33.20000076293945	33.470001220703125	31.81999969482422	31.8799991607666	30.93571662902832	7342800
36	2020-09-11	32.279998779296875	32.40999984741211	31.579999923706055	31.940000534057617	30.993940353393555	7949000
37	2020-09-14	32.47999954223633	32.90999984741211	32.43000030517578	32.7400016784668	31.770246505737305	4779300
38	2020-09-15	32.9900016784668	33.22999954223633	32.810001373291016	32.81999969482422	31.847877502441406	3616000
39	2020-09-16	32.95000076293945	33.2400016784668	32.560001373291016	32.63999938964844	31.673202514648438	6486300
40	2020-09-17	32.20000076293945	33.09000015258789	32.09000015258789	32.81999969482422	31.847877502441406	6084800
41	2020-09-18	32.72999954223633	33.0	32.22999954223633	32.439998626708984	31.479129791259766	7914500
42	2020-09-21	31.65999984741211	31.860000610351562	30.950000762939453	31.420000076293945	30.489343643188477	5812800
43	2020-09-22	31.420000076293945	31.6200008392334	31.030000686645508	31.610000610351562	30.673717498779297	6098500
44	2020-09-23	31.56999969482422	31.639999389648438	30.510000228881836	30.59000015258789	29.683927536010742	4175200
45	2020-09-24	30.350000381469727	31.139999389648438	30.15999984741211	30.690000534057617	29.78096580505371	3085800
46	2020-09-25	30.549999237060547	31.299999237060547	30.40999984741211	31.200000762939453	30.275859832763672	2536600
47	2020-09-28	31.760000228881836	32.189998626708984	31.6299991607666	32.029998779296875	31.081274032592773	3036200
48	2020-09-29	32.150001525878906	32.33000183105469	31.93000030517578	31.969999313354492	31.023054122924805	3097300
49	2020-09-30	32.150001525878906	32.790000915527344	32.060001373291016	32.40999984741211	31.45001983642578	5135600
50	2020-10-01	32.75	32.77000045776367	32.060001373291016	32.529998779296875	31.56646156311035	4624500
51	2020-10-02	32.029998779296875	33.11000061035156	32.0	32.810001373291016	31.83817481994629	3870000
52	2020-10-05	33.25	33.72999954223633	33.0	33.529998779296875	32.536842346191406	3743000
53	2020-10-06	33.63999938964844	34.34000015258789	33.56999969482422	33.619998931884766	32.62417984008789	5328800
54	2020-10-07	33.93000030517578	35.099998474121094	33.880001068115234	35.060001373291016	34.02152633666992	4599800
55	2020-10-08	35.20000076293945	35.83000183105469	35.099998474121094	35.22999954223633	34.186492919921875	4257100
56	2020-10-09	35.400001525878906	35.54999923706055	34.709999084472656	34.779998779296875	33.749813079833984	3750200
57	2020-10-12	34.97999954223633	35.040000915527344	34.599998474121094	34.630001068115234	33.60426330566406	4117900
58	2020-10-13	34.630001068115234	35.38999938964844	34.279998779296875	34.869998931884766	33.837154388427734	6552300
59	2020-10-14	34.91999816894531	35.04999923706055	34.27000045776367	34.5	33.47811508178711	4312900
60	2020-10-15	34.11000061035156	34.97999954223633	34.099998474121094	34.959999084472656	33.92448425292969	4005500
61	2020-10-16	35.060001373291016	35.380001068115234	34.88999938964844	35.18000030517578	34.13797378540039	3588200
62	2020-10-19	35.290000915527344	35.45000076293945	34.470001220703125	34.599998474121094	33.57514953613281	2328700
63	2020-10-20	34.900001525878906	35.34000015258789	34.720001220703125	34.84000015258789	33.808048248291016	2782300
64	2020-10-21	34.869998931884766	35.459999084472656	34.7400016784668	35.0	33.96330261230469	3727600
65	2020-10-22	35.0	35.599998474121094	34.95000076293945	35.470001220703125	34.41938400268555	2377200
66	2020-10-23	35.61000061035156	35.650001525878906	35.279998779296875	35.560001373291016	34.50672149658203	2785600
67	2020-10-26	35.099998474121094	35.099998474121094	34.189998626708984	34.25	33.23552322387695	5815300
68	2020-10-27	34.310001373291016	34.45000076293945	32.619998931884766	32.849998474121094	31.87698745727539	8783700
69	2020-10-28	32.11000061035156	32.54999923706055	31.6200008392334	31.729999542236328	30.7901611328125	6551800
70	2020-10-29	31.68000030517578	32.43000030517578	31.450000762939453	32.099998474121094	31.149200439453125	4342500
71	2020-10-30	31.90999984741211	32.119998931884766	31.280000686645508	31.969999313354492	31.023054122924805	4503400
72	2020-11-02	32.31999969482422	32.790000915527344	32.02000045776367	32.470001220703125	31.508241653442383	3597700
73	2020-11-03	32.9900016784668	33.88999938964844	32.9900016784668	33.66999816894531	32.672698974609375	2955100
74	2020-11-04	33.47999954223633	34.33000183105469	32.90999984741211	33.560001373291016	32.56595993041992	3898000
75	2020-11-05	34.220001220703125	34.84000015258789	34.13999938964844	34.4900016784668	33.46841049194336	3656300
76	2020-11-06	34.470001220703125	34.84000015258789	34.38999938964844	34.709999084472656	33.68189239501953	2745700
77	2020-11-09	36.310001373291016	37.08000183105469	35.630001068115234	35.68000030517578	34.62316131591797	6855700
78	2020-11-10	35.90999984741211	36.209999084472656	35.650001525878906	36.02000045776367	34.953094482421875	4779100
79	2020-11-11	36.29999923706055	36.31999969482422	35.75	35.97999954223633	34.91427993774414	2605300
80	2020-11-12	35.630001068115234	35.70000076293945	34.56999969482422	34.90999984741211	34.084381103515625	3449500
81	2020-11-13	35.29999923706055	36.0099983215332	35.2400016784668	35.83000183105469	34.98262023925781	2519300
82	2020-11-16	36.45000076293945	37.130001068115234	36.06999969482422	36.97999954223633	36.10542297363281	4042900
83	2020-11-17	36.630001068115234	36.83000183105469	36.2599983215332	36.47999954223633	35.617244720458984	2818500
84	2020-11-18	36.599998474121094	36.65999984741211	36.09000015258789	36.09000015258789	35.23647689819336	2736600
85	2020-11-19	35.83000183105469	36.45000076293945	35.65999984741211	36.33000183105469	35.470794677734375	2319000
86	2020-11-20	36.25	36.54999923706055	36.02000045776367	36.29999923706055	35.441505432128906	2795100
87	2020-11-23	36.540000915527344	36.84000015258789	36.29999923706055	36.630001068115234	35.763702392578125	1976000
88	2020-11-24	37.0	37.59000015258789	36.93000030517578	37.5	36.613128662109375	4320600
89	2020-11-25	37.470001220703125	37.52000045776367	37.09000015258789	37.29999923706055	36.41785430908203	1872400
90	2020-11-27	37.29999923706055	37.599998474121094	37.04999923706055	37.09000015258789	36.21281814575195	1416200
91	2020-11-30	37.09000015258789	37.41999816894531	36.65999984741211	37.41999816894531	36.53501510620117	5297500
92	2020-12-01	37.790000915527344	37.90999984741211	37.22999954223633	37.380001068115234	36.49596405029297	3680900
93	2020-12-02	37.29999923706055	37.95000076293945	37.2400016784668	37.79999923706055	36.90603256225586	3837400
94	2020-12-03	37.33000183105469	37.70000076293945	37.04999923706055	37.119998931884766	36.24211502075195	3848000
95	2020-12-04	37.189998626708984	37.95000076293945	37.119998931884766	37.95000076293945	37.05248260498047	3507000
96	2020-12-07	37.779998779296875	37.83000183105469	37.34000015258789	37.58000183105469	36.69123458862305	2604900
97	2020-12-08	37.41999816894531	37.97999954223633	37.369998931884766	37.93000030517578	37.03295135498047	2854400
98	2020-12-09	38.0	38.439998626708984	37.619998931884766	37.65999984741211	36.769344329833984	4014500
99	2020-12-10	37.58000183105469	37.58000183105469	36.869998931884766	37.16999816894531	36.290924072265625	4140200
100	2020-12-11	36.290000915527344	36.54999923706055	35.45000076293945	35.63999938964844	34.797115325927734	6257000
101	2020-12-14	36.959999084472656	37.41999816894531	36.54999923706055	36.810001373291016	35.93944549560547	5757900
102	2020-12-15	36.9900016784668	37.11000061035156	36.29999923706055	37.02000045776367	36.14447784423828	4423900
103	2020-12-16	37.060001373291016	37.099998474121094	36.0099983215332	36.2400016784668	35.38292694091797	4582900
104	2020-12-17	36.5	36.599998474121094	36.2400016784668	36.59000015258789	35.724647521972656	4201700
105	2020-12-18	36.61000061035156	36.650001525878906	35.849998474121094	36.2400016784668	35.38292694091797	7085300
106	2020-12-21	35.65999984741211	36.040000915527344	35.029998779296875	35.95000076293945	35.09978103637695	5467200
107	2020-12-22	36.209999084472656	36.45000076293945	35.90999984741211	36.06999969482422	35.21694564819336	3339300
108	2020-12-23	36.349998474121094	36.720001220703125	36.20000076293945	36.349998474121094	35.49032211303711	4195600
109	2020-12-24	36.5	36.59000015258789	35.95000076293945	36.27000045776367	35.41221618652344	1190700
110	2020-12-28	36.459999084472656	36.650001525878906	36.150001525878906	36.189998626708984	35.3341064453125	1734600
111	2020-12-29	36.380001068115234	36.380001068115234	35.5099983215332	35.63999938964844	34.797115325927734	1888000
112	2020-12-30	35.79999923706055	36.15999984741211	35.75	35.970001220703125	35.11931228637695	2260100
113	2020-12-31	36.0	36.060001373291016	35.630001068115234	36.0	35.14860153198242	3562900
114	2021-01-04	36.04999923706055	36.22999954223633	34.810001373291016	34.91999816894531	34.094139099121094	4999800
115	2021-01-05	34.959999084472656	35.849998474121094	34.90999984741211	35.66999816894531	34.8264045715332	4774800
116	2021-01-06	36.20000076293945	37.56999969482422	36.0	36.900001525878906	36.027313232421875	5470400
117	2021-01-07	37.2599983215332	37.459999084472656	36.709999084472656	36.97999954223633	36.10542297363281	4477700
118	2021-01-08	37.130001068115234	37.22999954223633	36.560001373291016	36.95000076293945	36.076133728027344	4144900
119	2021-01-11	36.54999923706055	37.61000061035156	36.400001525878906	37.540000915527344	36.65217971801758	5620900
120	2021-01-12	37.70000076293945	38.040000915527344	37.290000915527344	37.459999084472656	36.57406997680664	3860500
121	2021-01-13	37.400001525878906	37.459999084472656	37.02000045776367	37.16999816894531	36.290924072265625	2763700
122	2021-01-14	37.869998931884766	38.75	37.47999954223633	38.029998779296875	37.130592346191406	5223400
123	2021-01-15	37.7599983215332	38.029998779296875	37.20000076293945	37.79999923706055	36.90603256225586	4854200
124	2021-01-19	38.220001220703125	38.72999954223633	38.11000061035156	38.529998779296875	37.61876678466797	4017300
125	2021-01-20	38.56999969482422	38.84000015258789	38.119998931884766	38.45000076293945	37.5406608581543	3220200
126	2021-01-21	38.5	38.599998474121094	37.939998626708984	37.939998626708984	37.04271697998047	2823800
127	2021-01-22	37.5	37.84000015258789	37.279998779296875	37.599998474121094	36.71076202392578	4314700
128	2021-01-25	37.7400016784668	38.529998779296875	37.54999923706055	38.459999084472656	37.55042266845703	4799900
129	2021-01-26	38.7400016784668	38.75	37.119998931884766	37.16999816894531	36.290924072265625	5583200
130	2021-01-27	36.150001525878906	36.959999084472656	35.029998779296875	35.22999954223633	34.396812438964844	9009500
131	2021-01-28	36.08000183105469	36.900001525878906	35.93000030517578	36.439998626708984	35.57819366455078	5476000
132	2021-01-29	36.20000076293945	36.470001220703125	35.54999923706055	35.869998931884766	35.02167510986328	5565800
133	2021-02-01	36.15999984741211	36.38999938964844	35.599998474121094	35.900001525878906	35.050968170166016	3455300
134	2021-02-02	36.41999816894531	36.689998626708984	36.029998779296875	36.33000183105469	35.470794677734375	4356800
135	2021-02-03	36.119998931884766	36.59000015258789	35.61000061035156	36.34000015258789	35.480560302734375	3891900
136	2021-02-04	36.70000076293945	37.380001068115234	36.560001373291016	37.279998779296875	36.3983268737793	3636800
137	2021-02-05	37.459999084472656	37.68000030517578	37.349998474121094	37.41999816894531	36.53501510620117	2226500
138	2021-02-08	37.529998779296875	37.88999938964844	37.47999954223633	37.68000030517578	36.78886795043945	2295000
139	2021-02-09	37.650001525878906	37.779998779296875	36.279998779296875	36.33000183105469	35.470794677734375	7023600
140	2021-02-10	36.439998626708984	37.119998931884766	36.40999984741211	36.939998626708984	36.066368103027344	3898000
141	2021-02-11	37.040000915527344	37.040000915527344	36.25	36.7599983215332	35.890625	3536900
142	2021-02-12	36.41999816894531	36.959999084472656	36.29999923706055	36.880001068115234	36.00778579711914	2865500
143	2021-02-16	38.45000076293945	39.15999984741211	38.349998474121094	38.599998474121094	37.687110900878906	8140600
144	2021-02-17	38.31999969482422	38.77000045776367	37.869998931884766	37.88999938964844	36.993900299072266	5733500
145	2021-02-18	37.63999938964844	38.08000183105469	37.400001525878906	37.560001373291016	36.67170715332031	4261800
146	2021-02-19	37.720001220703125	38.27000045776367	37.61000061035156	38.060001373291016	37.159881591796875	3857300
147	2021-02-22	37.810001373291016	38.310001373291016	37.61000061035156	37.95000076293945	37.05248260498047	3205500
148	2021-02-23	37.810001373291016	37.88999938964844	37.060001373291016	37.650001525878906	36.759578704833984	4285200
149	2021-02-24	37.650001525878906	38.849998474121094	37.5099983215332	38.630001068115234	37.716400146484375	4117200
150	2021-02-25	38.25	38.369998931884766	37.38999938964844	37.689998626708984	37.028682708740234	6186000
151	2021-02-26	37.970001220703125	38.779998779296875	37.7400016784668	38.2400016784668	37.569034576416016	8023300
152	2021-03-01	38.880001068115234	39.779998779296875	38.720001220703125	39.470001220703125	38.77745056152344	5593200
153	2021-03-02	39.47999954223633	39.70000076293945	38.720001220703125	38.7400016784668	38.06025695800781	3859400
154	2021-03-03	38.630001068115234	39.40999984741211	38.470001220703125	38.59000015258789	37.91289138793945	4567900
155	2021-03-04	38.38999938964844	38.5	36.31999969482422	36.959999084472656	36.311492919921875	6818000
156	2021-03-05	37.45000076293945	37.63999938964844	35.970001220703125	37.459999084472656	36.80271911621094	3875300
157	2021-03-08	37.790000915527344	38.06999969482422	37.41999816894531	37.61000061035156	36.9500846862793	3550000
158	2021-03-09	37.95000076293945	38.790000915527344	37.900001525878906	38.41999816894531	37.745872497558594	4267700
159	2021-03-10	38.619998931884766	39.38999938964844	38.560001373291016	38.970001220703125	38.286224365234375	4538600
160	2021-03-11	39.2400016784668	40.0	39.2400016784668	40.0	39.29814910888672	5959600
161	2021-03-12	39.93000030517578	40.939998626708984	39.709999084472656	40.75	40.03498840332031	7048400
162	2021-03-15	40.7599983215332	41.619998931884766	40.59000015258789	41.59000015258789	40.860252380371094	8360700
163	2021-03-16	41.5	41.59000015258789	40.630001068115234	40.9900016784668	40.270782470703125	3591600
164	2021-03-17	40.81999969482422	41.45000076293945	40.650001525878906	41.310001373291016	40.58517074584961	4392400
165	2021-03-18	41.150001525878906	42.54999923706055	41.13999938964844	41.400001525878906	40.673587799072266	7091500
166	2021-03-19	41.41999816894531	41.86000061035156	40.58000183105469	41.279998779296875	40.55569076538086	13059000
167	2021-03-22	41.11000061035156	41.29999923706055	40.849998474121094	40.970001220703125	40.25113296508789	5189000
168	2021-03-23	40.90999984741211	41.09000015258789	39.560001373291016	39.869998931884766	39.17042922973633	4903900
169	2021-03-24	40.09000015258789	40.79999923706055	39.95000076293945	40.25	39.54376220703125	3820700
170	2021-03-25	40.02000045776367	41.349998474121094	39.70000076293945	41.220001220703125	40.49674606323242	4512900
171	2021-03-26	41.720001220703125	43.4900016784668	41.619998931884766	43.40999984741211	42.6483154296875	7458500
172	2021-03-29	43.31999969482422	44.119998931884766	43.060001373291016	43.400001525878906	42.63849639892578	8213900
173	2021-03-30	43.43000030517578	43.70000076293945	43.099998474121094	43.599998474121094	42.83498001098633	3703300
174	2021-03-31	43.459999084472656	44.029998779296875	43.369998931884766	43.5099983215332	42.74656295776367	4404900
175	2021-04-01	43.880001068115234	44.060001373291016	43.400001525878906	43.9900016784668	43.218143463134766	3782800
176	2021-04-05	44.939998626708984	45.84000015258789	44.599998474121094	45.47999954223633	44.6819953918457	5685900
177	2021-04-06	45.11000061035156	45.36000061035156	44.540000915527344	44.68000030517578	43.896034240722656	5570700
178	2021-04-07	44.709999084472656	44.790000915527344	44.22999954223633	44.290000915527344	43.51287841796875	3445100
179	2021-04-08	44.279998779296875	44.58000183105469	43.97999954223633	44.56999969482422	43.7879638671875	4043400
180	2021-04-09	44.61000061035156	44.83000183105469	44.40999984741211	44.75	43.96480178833008	3953200
181	2021-04-12	44.720001220703125	45.22999954223633	44.65999984741211	45.04999923706055	44.25954055786133	4606900
182	2021-04-13	45.0	45.15999984741211	44.779998779296875	44.9900016784668	44.200599670410156	3130900
183	2021-04-14	45.02000045776367	45.72999954223633	44.970001220703125	45.2400016784668	44.44621276855469	3110300
184	2021-04-15	45.41999816894531	46.0099983215332	45.349998474121094	45.900001525878906	45.09463119506836	3392000
185	2021-04-16	46.099998474121094	46.31999969482422	45.7400016784668	45.79999923706055	44.99637985229492	3735400
186	2021-04-19	46.599998474121094	46.630001068115234	45.93000030517578	46.060001373291016	45.25182342529297	4554700
187	2021-04-20	45.790000915527344	45.97999954223633	45.2400016784668	45.560001373291016	44.760597229003906	2920000
188	2021-04-21	45.40999984741211	46.2599983215332	45.279998779296875	46.25	45.4384880065918	2834900
189	2021-04-22	46.25	46.25	45.54999923706055	45.59000015258789	44.790069580078125	2844800
190	2021-04-23	46.060001373291016	46.5	45.79999923706055	46.25	45.4384880065918	3563900
191	2021-04-26	46.34000015258789	46.81999969482422	46.06999969482422	46.06999969482422	45.26164627075195	5037500
192	2021-04-27	45.54999923706055	45.599998474121094	44.2400016784668	44.5099983215332	43.7290153503418	5730800
193	2021-04-28	44.43000030517578	44.529998779296875	43.81999969482422	44.36000061035156	43.5816535949707	4708100
194	2021-04-29	44.709999084472656	45.34000015258789	44.56999969482422	45.150001525878906	44.3577880859375	4205600
195	2021-04-30	44.61000061035156	44.650001525878906	43.86000061035156	44.209999084472656	43.43428039550781	4473200
196	2021-05-03	44.619998931884766	45.13999938964844	44.5	44.79999923706055	44.0139274597168	5375200
197	2021-05-04	44.630001068115234	44.97999954223633	44.11000061035156	44.97999954223633	44.19076919555664	3551400
198	2021-05-05	45.06999969482422	45.75	44.86000061035156	45.40999984741211	44.613224029541016	3498600
199	2021-05-06	45.310001373291016	45.7400016784668	45.0099983215332	45.66999816894531	44.86865997314453	3730900
200	2021-05-07	45.75	46.220001220703125	45.52000045776367	46.0	45.192874908447266	3285200
201	2021-05-10	46.45000076293945	46.45000076293945	45.220001220703125	45.2400016784668	44.44621276855469	3747100
202	2021-05-11	44.5099983215332	45.33000183105469	44.0099983215332	45.13999938964844	44.34796142578125	5698800
203	2021-05-12	44.849998474121094	44.880001068115234	42.790000915527344	42.849998474121094	42.09814453125	5691300
204	2021-05-13	42.900001525878906	43.880001068115234	42.86000061035156	43.529998779296875	42.766212463378906	4705500
205	2021-05-14	43.880001068115234	44.56999969482422	43.709999084472656	44.279998779296875	43.5030517578125	2591900
206	2021-05-17	44.0	44.31999969482422	43.599998474121094	44.189998626708984	43.41463088989258	3136400
207	2021-05-18	44.33000183105469	44.33000183105469	43.349998474121094	43.380001068115234	42.61884689331055	3447800
208	2021-05-19	42.59000015258789	43.220001220703125	41.95000076293945	43.189998626708984	42.43217468261719	4366300
209	2021-05-20	43.380001068115234	43.95000076293945	43.150001525878906	43.70000076293945	42.933231353759766	3863400
210	2021-05-21	43.939998626708984	44.279998779296875	43.369998931884766	43.529998779296875	42.766212463378906	3222900
211	2021-05-24	43.790000915527344	44.29999923706055	43.779998779296875	44.0099983215332	43.23778533935547	2390400
212	2021-05-25	44.189998626708984	44.2400016784668	43.56999969482422	43.810001373291016	43.04130172729492	2526600
213	2021-05-26	44.0099983215332	44.040000915527344	43.58000183105469	43.790000915527344	43.02165222167969	2326900
214	2021-05-27	43.91999816894531	44.18000030517578	43.130001068115234	43.31999969482422	42.79444122314453	9831000
215	2021-05-28	43.650001525878906	43.84000015258789	43.349998474121094	43.630001068115234	43.10068130493164	3692100
216	2021-06-01	43.84000015258789	44.119998931884766	43.060001373291016	43.119998931884766	42.596866607666016	4697400
217	2021-06-02	43.029998779296875	43.2400016784668	42.720001220703125	42.880001068115234	42.35978317260742	6313600
218	2021-06-03	42.599998474121094	43.369998931884766	42.2599983215332	43.18000030517578	42.6561393737793	4630000
219	2021-06-04	43.459999084472656	43.560001373291016	43.150001525878906	43.40999984741211	42.88334655761719	3270200
220	2021-06-07	43.70000076293945	43.70000076293945	42.38999938964844	42.599998474121094	42.08317565917969	7051700
221	2021-06-08	42.86000061035156	43.34000015258789	42.72999954223633	43.0099983215332	42.48820114135742	5256900
222	2021-06-09	43.15999984741211	43.20000076293945	42.709999084472656	42.7599983215332	42.241233825683594	4892300
223	2021-06-10	43.029998779296875	43.47999954223633	43.0099983215332	43.040000915527344	42.51784133911133	3374600
224	2021-06-11	43.04999923706055	43.290000915527344	42.959999084472656	43.15999984741211	42.63637924194336	3473900
225	2021-06-14	42.79999923706055	42.91999816894531	41.150001525878906	41.459999084472656	40.95700454711914	10490100
226	2021-06-15	41.540000915527344	41.65999984741211	40.880001068115234	41.02000045776367	40.522342681884766	5329900
227	2021-06-16	40.95000076293945	41.02000045776367	40.209999084472656	40.349998474121094	39.8604736328125	6114800
228	2021-06-17	40.20000076293945	40.2599983215332	39.029998779296875	39.31999969482422	38.84296798706055	5104100
229	2021-06-18	38.93000030517578	39.290000915527344	38.52000045776367	38.70000076293945	38.230491638183594	8693300
230	2021-06-21	38.869998931884766	39.61000061035156	38.869998931884766	39.38999938964844	38.9121208190918	4102900
231	2021-06-22	39.58000183105469	40.470001220703125	39.45000076293945	40.150001525878906	39.66290283203125	7767900
232	2021-06-23	40.22999954223633	40.97999954223633	40.02000045776367	40.86000061035156	40.36428451538086	7251300
233	2021-06-24	41.130001068115234	41.22999954223633	40.56999969482422	41.0	40.502586364746094	3858800
234	2021-06-25	41.20000076293945	41.369998931884766	40.810001373291016	40.900001525878906	40.403804779052734	9508500
235	2021-06-28	41.15999984741211	41.220001220703125	40.72999954223633	40.9900016784668	40.49271011352539	2693900
236	2021-06-29	41.0099983215332	41.33000183105469	40.79999923706055	40.849998474121094	40.35440444946289	3205700
237	2021-06-30	40.83000183105469	41.0099983215332	40.650001525878906	40.900001525878906	40.403804779052734	3385000
238	2021-07-01	41.0	41.09000015258789	40.7400016784668	41.08000183105469	40.58161926269531	3027600
239	2021-07-02	41.189998626708984	41.31999969482422	40.97999954223633	41.20000076293945	40.70016098022461	1957200
240	2021-07-06	41.0	41.119998931884766	40.02000045776367	40.41999816894531	39.929622650146484	3650400
241	2021-07-07	40.439998626708984	40.83000183105469	40.31999969482422	40.650001525878906	40.156837463378906	2890200
242	2021-07-08	39.849998474121094	40.439998626708984	39.619998931884766	40.099998474121094	39.61350631713867	2778600
243	2021-07-09	40.59000015258789	41.11000061035156	40.4900016784668	41.029998779296875	40.532222747802734	2882200
244	2021-07-12	41.09000015258789	41.349998474121094	40.81999969482422	40.91999816894531	40.42355728149414	2889200
245	2021-07-13	40.630001068115234	40.72999954223633	40.15999984741211	40.56999969482422	40.07780456542969	3265100
246	2021-07-14	40.880001068115234	41.25	40.5099983215332	40.7599983215332	40.265499114990234	2681200
247	2021-07-15	40.36000061035156	40.81999969482422	40.34000015258789	40.56999969482422	40.07780456542969	2329200
248	2021-07-16	40.849998474121094	40.849998474121094	39.79999923706055	39.81999969482422	39.3369026184082	3070100
249	2021-07-19	39.0099983215332	39.43000030517578	38.77000045776367	39.33000183105469	38.85285186767578	4240800
250	2021-07-20	39.56999969482422	40.34000015258789	39.45000076293945	40.11000061035156	39.623382568359375	4322100
251	2021-07-21	40.349998474121094	40.88999938964844	40.25	40.86000061035156	40.36428451538086	3620200
252	2021-07-22	40.90999984741211	40.93000030517578	40.33000183105469	40.43000030517578	39.93950271606445	2331400
253	2021-07-23	40.83000183105469	41.310001373291016	40.650001525878906	41.220001220703125	40.71992111206055	3827400
254	2021-07-26	41.18000030517578	41.540000915527344	41.0099983215332	41.060001373291016	40.56186294555664	4994500
255	2021-07-27	40.189998626708984	40.88999938964844	39.220001220703125	40.52000045776367	40.02840805053711	7221400
256	2021-07-28	40.63999938964844	41.099998474121094	40.5099983215332	40.84000015258789	40.34452819824219	3639600
257	2021-07-29	41.25	42.040000915527344	41.15999984741211	41.81999969482422	41.31263732910156	3680600
258	2021-07-30	41.630001068115234	42.08000183105469	41.560001373291016	41.86000061035156	41.35215377807617	3237400
259	2021-08-02	42.11000061035156	42.560001373291016	41.06999969482422	41.099998474121094	40.60137176513672	4090000
260	2021-08-03	41.25	41.880001068115234	40.790000915527344	41.70000076293945	41.194095611572266	3047300
261	2021-08-04	41.5099983215332	41.779998779296875	41.33000183105469	41.59000015258789	41.08543014526367	3160700
262	2021-08-05	41.470001220703125	41.59000015258789	40.810001373291016	40.88999938964844	40.3939208984375	4570600
263	2021-08-06	41.02000045776367	41.20000076293945	40.7400016784668	40.91999816894531	40.42355728149414	3584800
264	2021-08-09	40.959999084472656	40.97999954223633	40.5099983215332	40.75	40.255619049072266	2131700
265	2021-08-10	40.900001525878906	40.959999084472656	40.560001373291016	40.91999816894531	40.42355728149414	3654100
266	2021-08-11	41.0	41.029998779296875	40.56999969482422	40.939998626708984	40.44331359863281	2547400
267	2021-08-12	40.88999938964844	40.97999954223633	40.15999984741211	40.36000061035156	39.8703498840332	2435300
268	2021-08-13	40.31999969482422	40.41999816894531	40.119998931884766	40.310001373291016	39.820960998535156	2063800
269	2021-08-16	40.16999816894531	40.40999984741211	39.97999954223633	40.38999938964844	39.899986267089844	1861400
270	2021-08-17	40.0	40.529998779296875	39.869998931884766	40.369998931884766	39.88022994995117	5330500
271	2021-08-18	40.2400016784668	41.060001373291016	40.099998474121094	40.59000015258789	40.09756088256836	5548300
272	2021-08-19	40.130001068115234	41.0099983215332	40.06999969482422	40.88999938964844	40.3939208984375	4419800
273	2021-08-20	40.599998474121094	41.16999816894531	40.099998474121094	40.16999816894531	39.682655334472656	7404600
274	2021-08-23	40.349998474121094	40.630001068115234	39.83000183105469	40.40999984741211	39.919742584228516	5419700
275	2021-08-24	40.630001068115234	40.75	40.349998474121094	40.4900016784668	39.998779296875	4560900
276	2021-08-25	40.40999984741211	40.91999816894531	40.380001068115234	40.81999969482422	40.324771881103516	3380200
277	2021-08-26	40.9900016784668	41.13999938964844	40.16999816894531	40.189998626708984	39.702415466308594	3841800
278	2021-08-27	40.189998626708984	40.90999984741211	40.189998626708984	40.75	40.255619049072266	2333600
279	2021-08-30	40.7400016784668	40.7400016784668	40.040000915527344	40.060001373291016	39.808448791503906	2628600
280	2021-08-31	40.13999938964844	40.380001068115234	39.810001373291016	39.9900016784668	39.738887786865234	7084400
281	2021-09-01	39.97999954223633	40.0	39.060001373291016	39.15999984741211	38.91409683227539	6171000
282	2021-09-02	39.36000061035156	39.63999938964844	38.9900016784668	39.599998474121094	39.35133361816406	4365500
283	2021-09-03	39.63999938964844	39.869998931884766	39.4900016784668	39.4900016784668	39.242027282714844	2787500
284	2021-09-07	39.220001220703125	39.65999984741211	39.0	39.54999923706055	39.3016471862793	5241400
285	2021-09-08	39.45000076293945	39.5099983215332	38.75	38.97999954223633	38.7352294921875	5679200
286	2021-09-09	38.880001068115234	39.20000076293945	38.529998779296875	38.61000061035156	38.3675537109375	4182700
287	2021-09-10	38.7599983215332	39.02000045776367	38.470001220703125	38.83000183105469	38.58617401123047	4059000
288	2021-09-13	39.16999816894531	39.459999084472656	38.66999816894531	38.95000076293945	38.70541763305664	3727900
289	2021-09-14	39.130001068115234	39.130001068115234	38.119998931884766	38.2599983215332	38.01974868774414	3866000
290	2021-09-15	38.31999969482422	38.81999969482422	37.970001220703125	38.63999938964844	38.397361755371094	3777700
291	2021-09-16	38.540000915527344	38.9900016784668	38.5099983215332	38.84000015258789	38.596107482910156	4353000
292	2021-09-17	38.58000183105469	38.70000076293945	38.2400016784668	38.38999938964844	38.14893341064453	8691700
293	2021-09-20	37.779998779296875	38.040000915527344	37.369998931884766	37.9900016784668	37.75144577026367	4303300
294	2021-09-21	38.119998931884766	38.209999084472656	37.279998779296875	37.310001373291016	37.07571792602539	3985400
295	2021-09-22	37.59000015258789	37.689998626708984	37.130001068115234	37.31999969482422	37.08565139770508	5101300
296	2021-09-23	37.560001373291016	37.91999816894531	37.529998779296875	37.790000915527344	37.552703857421875	4178200
297	2021-09-24	37.66999816894531	38.619998931884766	37.560001373291016	38.38999938964844	38.14893341064453	6287900
298	2021-09-27	38.349998474121094	38.810001373291016	38.27000045776367	38.47999954223633	38.23836898803711	3559600
299	2021-09-28	38.43000030517578	38.560001373291016	37.529998779296875	37.61000061035156	37.37383270263672	4535800
300	2021-09-29	37.650001525878906	37.880001068115234	36.970001220703125	37.130001068115234	36.896846771240234	4444100
301	2021-09-30	37.290000915527344	37.470001220703125	36.47999954223633	36.4900016784668	36.2608642578125	5332500
302	2021-10-01	36.779998779296875	37.209999084472656	36.220001220703125	36.97999954223633	36.74778747558594	3663900
303	2021-10-04	36.81999969482422	37.279998779296875	36.33000183105469	36.560001373291016	36.33042526245117	2834500
304	2021-10-05	36.5099983215332	37.209999084472656	36.36000061035156	36.900001525878906	36.66829299926758	3364400
305	2021-10-06	36.619998931884766	36.83000183105469	35.970001220703125	36.369998931884766	36.14161682128906	4537200
306	2021-10-07	36.77000045776367	37.27000045776367	36.599998474121094	36.939998626708984	36.708038330078125	2837400
307	2021-10-08	37.220001220703125	37.689998626708984	37.040000915527344	37.15999984741211	36.926658630371094	4493800
308	2021-10-11	37.150001525878906	37.61000061035156	36.88999938964844	36.91999816894531	36.68816375732422	4984900
309	2021-10-12	36.90999984741211	37.040000915527344	36.34000015258789	36.41999816894531	36.19130325317383	2530800
310	2021-10-13	36.52000045776367	36.91999816894531	36.22999954223633	36.849998474121094	36.61860275268555	3357900
311	2021-10-14	37.220001220703125	37.88999938964844	37.099998474121094	37.689998626708984	37.45332717895508	3694500
312	2021-10-15	37.900001525878906	38.2599983215332	37.75	37.95000076293945	37.71169662475586	2866900
313	2021-10-18	37.70000076293945	38.0099983215332	37.43000030517578	37.81999969482422	37.58251190185547	2183000
314	2021-10-19	38.060001373291016	38.189998626708984	37.720001220703125	37.90999984741211	37.67194747924805	2649000
315	2021-10-20	38.0099983215332	38.5099983215332	37.86000061035156	38.33000183105469	38.08931350708008	2455600
316	2021-10-21	38.130001068115234	38.4900016784668	37.9900016784668	38.459999084472656	38.2184944152832	2665100
317	2021-10-22	38.439998626708984	38.650001525878906	37.93000030517578	38.22999954223633	37.98993682861328	3274800
318	2021-10-25	38.400001525878906	38.900001525878906	38.16999816894531	38.61000061035156	38.3675537109375	6831900
319	2021-10-26	36.54999923706055	36.93000030517578	36.029998779296875	36.58000183105469	36.35029983520508	12074600
320	2021-10-27	36.47999954223633	36.70000076293945	35.2400016784668	35.38999938964844	35.16777038574219	7193800
321	2021-10-28	35.540000915527344	35.95000076293945	35.380001068115234	35.63999938964844	35.416202545166016	6065700
322	2021-10-29	35.52000045776367	36.0099983215332	35.40999984741211	35.56999969482422	35.346641540527344	3578800
323	2021-11-01	35.58000183105469	36.59000015258789	35.529998779296875	36.439998626708984	36.211177825927734	4179800
324	2021-11-02	36.5	37.029998779296875	36.33000183105469	36.959999084472656	36.72791290283203	4512300
325	2021-11-03	36.869998931884766	37.2400016784668	36.7400016784668	37.060001373291016	36.82728576660156	4301400
326	2021-11-04	37.06999969482422	37.13999938964844	36.41999816894531	36.66999816894531	36.43973159790039	3228400
327	2021-11-05	36.95000076293945	38.54999923706055	36.88999938964844	38.34000015258789	38.099246978759766	5353400
328	2021-11-08	38.54999923706055	38.81999969482422	38.150001525878906	38.470001220703125	38.228431701660156	4771700
329	2021-11-09	38.5099983215332	38.939998626708984	38.189998626708984	38.220001220703125	37.980003356933594	3607200
330	2021-11-10	37.91999816894531	38.279998779296875	37.65999984741211	37.869998931884766	37.869998931884766	3198400
331	2021-11-11	37.9900016784668	38.58000183105469	37.81999969482422	38.2599983215332	38.2599983215332	3465400
332	2021-11-12	38.40999984741211	39.279998779296875	38.279998779296875	39.119998931884766	39.119998931884766	3228400
333	2021-11-15	39.2400016784668	39.2400016784668	38.599998474121094	38.70000076293945	38.70000076293945	3067200
334	2021-11-16	38.70000076293945	39.04999923706055	38.56999969482422	38.650001525878906	38.650001525878906	2335700
335	2021-11-17	38.529998779296875	38.689998626708984	38.02000045776367	38.20000076293945	38.20000076293945	3625900
336	2021-11-18	38.310001373291016	38.38999938964844	37.83000183105469	38.33000183105469	38.33000183105469	3171300
337	2021-11-19	38.31999969482422	38.31999969482422	37.63999938964844	37.650001525878906	37.650001525878906	4144300
338	2021-11-22	37.790000915527344	39.20000076293945	37.709999084472656	38.709999084472656	38.709999084472656	5476600
339	2021-11-23	38.939998626708984	39.4900016784668	38.709999084472656	39.43000030517578	39.43000030517578	5040200
340	2021-11-24	39.310001373291016	39.4900016784668	38.97999954223633	39.040000915527344	39.040000915527344	3115500
341	2021-11-26	38.130001068115234	38.56999969482422	37.68000030517578	37.959999084472656	37.959999084472656	2399800
342	2021-11-29	38.31999969482422	38.880001068115234	38.029998779296875	38.459999084472656	38.459999084472656	3639100
343	2021-11-30	38.20000076293945	38.279998779296875	36.97999954223633	37.09000015258789	37.09000015258789	8652800
344	2021-12-01	37.81999969482422	38.40999984741211	36.83000183105469	36.849998474121094	36.849998474121094	6961600
345	2021-12-02	37.06999969482422	37.779998779296875	36.90999984741211	37.529998779296875	37.529998779296875	4296100
346	2021-12-03	37.529998779296875	37.83000183105469	36.869998931884766	37.130001068115234	37.130001068115234	4880500