Volt/voltron/data/GPS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	12.949999809265137	13.09000015258789	12.520000457763672	12.619999885559082	12.41102409362793	8327600
3	2020-07-27	12.619999885559082	12.90999984741211	12.359999656677246	12.869999885559082	12.65688419342041	10243100
4	2020-07-28	12.84000015258789	13.25	12.829999923706055	13.0600004196167	12.843738555908203	10050400
5	2020-07-29	13.270000457763672	14.539999961853027	13.199999809265137	14.149999618530273	13.915688514709473	17572200
6	2020-07-30	13.869999885559082	14.039999961853027	13.319999694824219	13.630000114440918	13.40429973602295	9199000
7	2020-07-31	13.630000114440918	13.869999885559082	13.180000305175781	13.369999885559082	13.148604393005371	7345700
8	2020-08-03	13.220000267028809	13.260000228881836	12.949999809265137	13.109999656677246	12.89291000366211	6774800
9	2020-08-04	13.050000190734863	13.510000228881836	13.050000190734863	13.449999809265137	13.227279663085938	7461000
10	2020-08-05	13.75	14.279999732971191	13.579999923706055	13.880000114440918	13.65015983581543	12528000
11	2020-08-06	13.739999771118164	13.949999809265137	13.510000228881836	13.670000076293945	13.443636894226074	6219000
12	2020-08-07	13.649999618530273	14.109999656677246	13.470000267028809	14.079999923706055	13.846847534179688	6299800
13	2020-08-10	14.3100004196167	14.899999618530273	14.239999771118164	14.640000343322754	14.397575378417969	10895900
14	2020-08-11	14.9399995803833	15.630000114440918	14.90999984741211	15.020000457763672	14.771282196044922	16282900
15	2020-08-12	15.239999771118164	15.5	14.729999542236328	15.149999618530273	14.899128913879395	6769100
16	2020-08-13	14.970000267028809	15.039999961853027	14.59000015258789	14.829999923706055	14.584428787231445	9061600
17	2020-08-14	14.739999771118164	15.319999694824219	14.569999694824219	15.079999923706055	14.830288887023926	8086300
18	2020-08-17	15.239999771118164	15.779999732971191	15.1899995803833	15.390000343322754	15.13515567779541	12121700
19	2020-08-18	14.800000190734863	15.170000076293945	14.25	14.960000038146973	14.712275505065918	12229900
20	2020-08-19	14.779999732971191	15.1899995803833	14.579999923706055	14.880000114440918	14.633600234985352	7475400
21	2020-08-20	14.8100004196167	15.130000114440918	14.550000190734863	14.579999923706055	14.338568687438965	7082400
22	2020-08-21	14.640000343322754	14.869999885559082	14.380000114440918	14.430000305175781	14.191052436828613	5941700
23	2020-08-24	14.489999771118164	15.529999732971191	14.489999771118164	15.5	15.24333381652832	12058600
24	2020-08-25	16.200000762939453	17.200000762939453	16.06999969482422	17.110000610351562	16.826675415039062	29694400
25	2020-08-26	17.260000228881836	17.530000686645508	16.950000762939453	17.030000686645508	16.74799919128418	11749800
26	2020-08-27	17.1200008392334	17.8799991607666	17.110000610351562	17.3799991607666	17.092201232910156	20670600
27	2020-08-28	17.3799991607666	17.950000762939453	16.8700008392334	17.540000915527344	17.249553680419922	20169500
28	2020-08-31	17.420000076293945	17.850000381469727	17.299999237060547	17.389999389648438	17.102035522460938	8253700
29	2020-09-01	17.229999542236328	17.93000030517578	16.979999542236328	17.770000457763672	17.475744247436523	8719600
30	2020-09-02	17.8700008392334	18.459999084472656	17.8700008392334	18.389999389648438	18.085477828979492	9311100
31	2020-09-03	18.049999237060547	18.15999984741211	17.510000228881836	17.68000030517578	17.387235641479492	8406800
32	2020-09-04	17.989999771118164	18.049999237060547	17.18000030517578	17.520000457763672	17.22988510131836	8016000
33	2020-09-08	17.239999771118164	17.700000762939453	17.100000381469727	17.299999237060547	17.013526916503906	8508400
34	2020-09-09	17.299999237060547	17.600000381469727	17.100000381469727	17.469999313354492	17.18071174621582	5657700
35	2020-09-10	17.6299991607666	18.0	16.920000076293945	16.989999771118164	16.708662033081055	11138500
36	2020-09-11	17.1299991607666	17.1299991607666	16.549999237060547	16.639999389648438	16.364456176757812	7797300
37	2020-09-14	16.969999313354492	17.350000381469727	16.8700008392334	17.309999465942383	17.023361206054688	6379100
38	2020-09-15	17.489999771118164	17.489999771118164	16.860000610351562	16.8700008392334	16.590648651123047	6288200
39	2020-09-16	17.079999923706055	17.530000686645508	16.860000610351562	17.239999771118164	16.95452117919922	6710200
40	2020-09-17	17.0	17.18000030517578	16.68000030517578	16.899999618530273	16.62015151977539	5006700
41	2020-09-18	16.860000610351562	17.1299991607666	16.479999542236328	16.790000915527344	16.511972427368164	15657300
42	2020-09-21	16.299999237060547	16.729999542236328	16.0	16.399999618530273	16.12843132019043	8018100
43	2020-09-22	16.579999923706055	16.809999465942383	16.450000762939453	16.709999084472656	16.43329620361328	7354400
44	2020-09-23	16.920000076293945	17.3700008392334	16.530000686645508	16.549999237060547	16.275943756103516	6560700
45	2020-09-24	16.329999923706055	16.729999542236328	15.760000228881836	16.31999969482422	16.049755096435547	7012200
46	2020-09-25	16.260000228881836	16.450000762939453	15.970000267028809	16.290000915527344	16.020252227783203	6060900
47	2020-09-28	16.700000762939453	17.450000762939453	16.639999389648438	17.200000762939453	16.915184020996094	9311400
48	2020-09-29	17.190000534057617	17.190000534057617	16.43000030517578	16.709999084472656	16.43329620361328	7157000
49	2020-09-30	16.889999389648438	17.450000762939453	16.860000610351562	17.030000686645508	16.74799919128418	9289700
50	2020-10-01	17.170000076293945	17.989999771118164	17.1200008392334	17.8700008392334	17.57408905029297	8087700
51	2020-10-02	17.309999465942383	18.469999313354492	17.229999542236328	18.350000381469727	18.046140670776367	8466700
52	2020-10-05	18.549999237060547	19.360000610351562	18.549999237060547	19.229999542236328	18.91156768798828	8847100
53	2020-10-06	19.520000457763672	19.690000534057617	18.56999969482422	18.6299991607666	18.321500778198242	8595800
54	2020-10-07	19.299999237060547	19.8799991607666	19.209999084472656	19.780000686645508	19.45246124267578	10814100
55	2020-10-08	20.0	20.06999969482422	19.239999771118164	19.829999923706055	19.501632690429688	11465100
56	2020-10-09	20.0	20.059999465942383	19.309999465942383	19.809999465942383	19.481964111328125	13344000
57	2020-10-12	19.8799991607666	20.34000015258789	19.239999771118164	19.280000686645508	18.96074104309082	8882700
58	2020-10-13	19.260000228881836	19.56999969482422	19.049999237060547	19.34000015258789	19.019746780395508	6453000
59	2020-10-14	19.479999542236328	19.81999969482422	19.299999237060547	19.610000610351562	19.285276412963867	5451500
60	2020-10-15	19.290000915527344	19.860000610351562	19.020000457763672	19.860000610351562	19.531137466430664	5760800
61	2020-10-16	20.030000686645508	20.1200008392334	19.219999313354492	19.31999969482422	19.000078201293945	5451500
62	2020-10-19	19.530000686645508	19.979999542236328	19.030000686645508	19.100000381469727	18.783721923828125	7366100
63	2020-10-20	19.309999465942383	19.579999923706055	19.010000228881836	19.030000686645508	18.714881896972656	6415500
64	2020-10-21	19.209999084472656	19.219999313354492	18.350000381469727	18.610000610351562	18.301836013793945	9649100
65	2020-10-22	18.610000610351562	21.649999618530273	18.299999237060547	21.149999618530273	20.799776077270508	47889700
66	2020-10-23	21.450000762939453	21.549999237060547	20.280000686645508	21.420000076293945	21.065303802490234	16266500
67	2020-10-26	21.079999923706055	21.399999618530273	20.459999084472656	20.600000381469727	20.25888442993164	9596600
68	2020-10-27	20.709999084472656	21.0	20.309999465942383	20.350000381469727	20.013023376464844	6090200
69	2020-10-28	19.770000457763672	19.950000762939453	19.34000015258789	19.3700008392334	19.049251556396484	9373200
70	2020-10-29	19.440000534057617	20.049999237060547	19.360000610351562	19.649999618530273	19.324613571166992	6818800
71	2020-10-30	19.6200008392334	19.799999237060547	19.110000610351562	19.450000762939453	19.127925872802734	7461400
72	2020-11-02	19.600000381469727	20.899999618530273	19.549999237060547	20.829999923706055	20.48507308959961	10765000
73	2020-11-03	21.1200008392334	21.260000228881836	20.799999237060547	20.950000762939453	20.603086471557617	6392400
74	2020-11-04	20.760000228881836	21.360000610351562	20.200000762939453	20.93000030517578	20.583417892456055	5332200
75	2020-11-05	21.110000610351562	21.81999969482422	21.06999969482422	21.299999237060547	20.947290420532227	4609400
76	2020-11-06	21.31999969482422	22.0	21.209999084472656	21.43000030517578	21.075138092041016	3906500
77	2020-11-09	23.700000762939453	25.40999984741211	22.889999389648438	23.059999465942383	22.678146362304688	13688000
78	2020-11-10	23.0	23.450000762939453	22.610000610351562	23.34000015258789	22.953510284423828	5977500
79	2020-11-11	23.399999618530273	23.399999618530273	22.600000381469727	22.799999237060547	22.422452926635742	4417800
80	2020-11-12	22.469999313354492	22.530000686645508	21.540000915527344	21.729999542236328	21.37017059326172	7313500
81	2020-11-13	21.989999771118164	22.34000015258789	21.790000915527344	22.06999969482422	21.704540252685547	5842600
82	2020-11-16	22.729999542236328	24.15999984741211	22.31999969482422	24.15999984741211	23.759931564331055	13292900
83	2020-11-17	23.75	24.899999618530273	23.59000015258789	24.559999465942383	24.15330696105957	7626700
84	2020-11-18	24.610000610351562	24.790000915527344	23.649999618530273	23.670000076293945	23.278045654296875	6304400
85	2020-11-19	23.579999923706055	24.489999771118164	23.579999923706055	24.399999618530273	23.995956420898438	5229700
86	2020-11-20	24.399999618530273	24.8799991607666	24.270000457763672	24.3700008392334	23.966453552246094	4979900
87	2020-11-23	26.1200008392334	26.540000915527344	25.649999618530273	26.059999465942383	25.628469467163086	13235000
88	2020-11-24	26.729999542236328	26.989999771118164	25.719999313354492	26.8700008392334	26.42505645751953	12295800
89	2020-11-25	22.719999313354492	22.8799991607666	21.31999969482422	21.600000381469727	21.24232292175293	53934300
90	2020-11-27	21.959999084472656	21.989999771118164	21.489999771118164	21.75	21.38983726501465	8899000
91	2020-11-30	21.729999542236328	21.8700008392334	20.389999389648438	20.959999084472656	20.6129207611084	20047700
92	2020-12-01	21.25	21.850000381469727	21.1200008392334	21.649999618530273	21.29149627685547	12923400
93	2020-12-02	21.389999389648438	21.459999084472656	20.729999542236328	20.920000076293945	20.573583602905273	11925900
94	2020-12-03	20.959999084472656	21.559999465942383	20.760000228881836	21.200000762939453	20.84894561767578	8900800
95	2020-12-04	21.209999084472656	21.489999771118164	20.90999984741211	21.469999313354492	21.11447525024414	10047900
96	2020-12-07	21.450000762939453	21.59000015258789	20.760000228881836	21.270000457763672	20.917789459228516	9787000
97	2020-12-08	21.0	21.68000030517578	20.81999969482422	21.489999771118164	21.134143829345703	7235000
98	2020-12-09	21.6200008392334	22.100000381469727	21.3700008392334	21.809999465942383	21.44884490966797	8124000
99	2020-12-10	21.600000381469727	22.1200008392334	21.389999389648438	21.6299991607666	21.271825790405273	6451700
100	2020-12-11	21.549999237060547	21.56999969482422	20.760000228881836	20.850000381469727	20.504743576049805	6214600
101	2020-12-14	20.979999542236328	21.030000686645508	20.280000686645508	20.34000015258789	20.00318717956543	9334500
102	2020-12-15	20.43000030517578	20.860000610351562	20.3799991607666	20.690000534057617	20.347393035888672	6006400
103	2020-12-16	20.65999984741211	20.920000076293945	20.010000228881836	20.329999923706055	19.99335289001465	7516500
104	2020-12-17	20.3700008392334	20.790000915527344	20.1200008392334	20.75	20.406396865844727	5985500
105	2020-12-18	20.639999389648438	20.75	20.020000457763672	20.209999084472656	19.875337600708008	9393600
106	2020-12-21	19.600000381469727	20.600000381469727	19.549999237060547	20.399999618530273	20.062192916870117	6514700
107	2020-12-22	20.469999313354492	20.670000076293945	20.030000686645508	20.06999969482422	19.737659454345703	5364100
108	2020-12-23	20.049999237060547	20.84000015258789	20.020000457763672	20.700000762939453	20.35722541809082	7581400
109	2020-12-24	20.729999542236328	20.729999542236328	20.270000457763672	20.43000030517578	20.091697692871094	2149900
110	2020-12-28	20.5	20.799999237060547	20.260000228881836	20.309999465942383	19.973684310913086	4569300
111	2020-12-29	20.350000381469727	20.389999389648438	19.920000076293945	20.079999923706055	19.74749183654785	6297100
112	2020-12-30	20.010000228881836	20.549999237060547	19.959999084472656	20.479999542236328	20.140869140625	4726100
113	2020-12-31	20.389999389648438	20.510000228881836	20.15999984741211	20.190000534057617	19.85567283630371	3468600
114	2021-01-04	20.020000457763672	20.1200008392334	19.100000381469727	19.219999313354492	18.9017333984375	13382400
115	2021-01-05	19.25	19.93000030517578	19.18000030517578	19.75	19.422956466674805	7302600
116	2021-01-06	19.799999237060547	21.649999618530273	19.75	21.40999984741211	21.055469512939453	12803300
117	2021-01-07	21.600000381469727	21.899999618530273	21.31999969482422	21.5	21.143978118896484	7854100
118	2021-01-08	21.579999923706055	21.90999984741211	21.209999084472656	21.420000076293945	21.065303802490234	9575300
119	2021-01-11	20.979999542236328	22.399999618530273	20.940000534057617	22.389999389648438	22.019241333007812	8198300
120	2021-01-12	22.350000381469727	23.59000015258789	22.270000457763672	23.299999237060547	22.914173126220703	11394900
121	2021-01-13	22.760000228881836	22.780000686645508	21.989999771118164	22.229999542236328	21.86189079284668	9731900
122	2021-01-14	22.299999237060547	22.770000457763672	22.1299991607666	22.389999389648438	22.019241333007812	8414600
123	2021-01-15	22.149999618530273	22.31999969482422	21.65999984741211	22.059999465942383	21.694705963134766	8117300
124	2021-01-19	22.1200008392334	22.610000610351562	21.780000686645508	21.809999465942383	21.44884490966797	5269000
125	2021-01-20	21.989999771118164	22.489999771118164	21.93000030517578	22.219999313354492	21.8520565032959	4257200
126	2021-01-21	22.149999618530273	22.969999313354492	22.079999923706055	22.610000610351562	22.235599517822266	6267900
127	2021-01-22	22.459999084472656	22.649999618530273	22.209999084472656	22.59000015258789	22.21592903137207	4009300
128	2021-01-25	22.56999969482422	22.8700008392334	21.5	22.219999313354492	21.8520565032959	7930900
129	2021-01-26	22.520000457763672	22.6200008392334	21.579999923706055	21.81999969482422	21.45867919921875	6798700
130	2021-01-27	21.5	21.510000228881836	19.350000381469727	19.540000915527344	19.216434478759766	17060300
131	2021-01-28	20.06999969482422	21.1200008392334	19.549999237060547	20.6200008392334	20.27855110168457	9252200
132	2021-01-29	20.450000762939453	20.719999313354492	20.049999237060547	20.25	19.914676666259766	6542000
133	2021-02-01	20.260000228881836	20.6299991607666	19.8700008392334	20.139999389648438	19.806499481201172	9272100
134	2021-02-02	20.600000381469727	20.950000762939453	20.31999969482422	20.75	20.406396865844727	5987500
135	2021-02-03	20.989999771118164	21.440000534057617	20.90999984741211	21.360000610351562	21.006298065185547	4971700
136	2021-02-04	21.40999984741211	22.350000381469727	21.399999618530273	22.149999618530273	21.78321647644043	5841600
137	2021-02-05	22.5	22.68000030517578	22.25	22.649999618530273	22.27493667602539	5042400
138	2021-02-08	22.690000534057617	22.989999771118164	22.200000762939453	22.270000457763672	21.901229858398438	3847000
139	2021-02-09	21.889999389648438	22.260000228881836	21.81999969482422	21.90999984741211	21.547189712524414	4596300
140	2021-02-10	22.280000686645508	22.90999984741211	22.139999389648438	22.489999771118164	22.117586135864258	5219900
141	2021-02-11	22.549999237060547	23.93000030517578	22.399999618530273	23.270000457763672	22.88467025756836	7815400
142	2021-02-12	22.969999313354492	23.350000381469727	22.6200008392334	23.09000015258789	22.70764923095703	5069100
143	2021-02-16	23.290000915527344	23.959999084472656	22.969999313354492	23.270000457763672	22.88467025756836	4856200
144	2021-02-17	23.040000915527344	23.190000534057617	22.43000030517578	22.950000762939453	22.569969177246094	4801400
145	2021-02-18	22.940000534057617	23.40999984741211	22.450000762939453	23.15999984741211	22.776491165161133	5625400
146	2021-02-19	23.40999984741211	24.25	23.399999618530273	24.149999618530273	23.750097274780273	6697400
147	2021-02-22	23.899999618530273	25.1200008392334	23.799999237060547	24.690000534057617	24.281156539916992	8005600
148	2021-02-23	24.649999618530273	24.729999542236328	23.559999465942383	24.649999618530273	24.241817474365234	6165000
149	2021-02-24	25.06999969482422	26.09000015258789	24.809999465942383	25.950000762939453	25.52029037475586	6988300
150	2021-02-25	26.190000534057617	26.610000610351562	24.799999237060547	25.229999542236328	24.812213897705078	7188500
151	2021-02-26	24.989999771118164	25.56999969482422	24.209999084472656	24.950000762939453	24.536849975585938	6662900
152	2021-03-01	25.549999237060547	25.950000762939453	25.280000686645508	25.59000015258789	25.16625213623047	8130500
153	2021-03-02	25.489999771118164	26.5	25.309999465942383	25.729999542236328	25.30393409729004	8421500
154	2021-03-03	25.719999313354492	26.329999923706055	25.360000610351562	25.75	25.3236026763916	7136100
155	2021-03-04	25.799999237060547	26.25	24.15999984741211	25.3799991607666	24.95973014831543	9446600
156	2021-03-05	26.600000381469727	28.389999389648438	26.18000030517578	27.309999465942383	26.857770919799805	18850200
157	2021-03-08	27.84000015258789	29.139999389648438	27.360000610351562	28.8799991607666	28.401771545410156	11432500
158	2021-03-09	29.049999237060547	29.579999923706055	28.6299991607666	28.989999771118164	28.509950637817383	8016700
159	2021-03-10	28.989999771118164	30.450000762939453	28.8700008392334	30.149999618530273	29.650741577148438	10202400
160	2021-03-11	29.940000534057617	30.420000076293945	29.6200008392334	29.850000381469727	29.355710983276367	7564000
161	2021-03-12	30.0	30.920000076293945	29.940000534057617	30.809999465942383	30.29981231689453	6260100
162	2021-03-15	31.270000457763672	32.95000076293945	30.920000076293945	32.25	31.71596908569336	7944500
163	2021-03-16	31.770000457763672	31.989999771118164	31.0	31.15999984741211	30.644018173217773	5896900
164	2021-03-17	31.1200008392334	31.670000076293945	30.729999542236328	31.670000076293945	31.14557456970215	4769000
165	2021-03-18	31.510000228881836	32.099998474121094	30.729999542236328	30.8799991607666	30.368654251098633	5370900
166	2021-03-19	30.75	31.600000381469727	30.420000076293945	30.989999771118164	30.476831436157227	6821900
167	2021-03-22	30.979999542236328	30.989999771118164	29.270000457763672	30.200000762939453	29.69991683959961	7705600
168	2021-03-23	29.829999923706055	30.209999084472656	27.75	27.8700008392334	27.408496856689453	10404700
169	2021-03-24	28.190000534057617	28.989999771118164	27.350000381469727	27.360000610351562	26.90694236755371	6702600
170	2021-03-25	26.739999771118164	28.920000076293945	26.610000610351562	28.729999542236328	28.254257202148438	10628300
171	2021-03-26	29.350000381469727	29.719999313354492	28.719999313354492	29.510000228881836	29.02134132385254	7733200
172	2021-03-29	29.3700008392334	29.65999984741211	28.56999969482422	28.760000228881836	28.28376007080078	6168600
173	2021-03-30	28.790000915527344	30.18000030517578	28.770000457763672	30.110000610351562	29.611404418945312	5514900
174	2021-03-31	30.18000030517578	30.540000915527344	29.530000686645508	29.780000686645508	29.2868709564209	5005500
175	2021-04-01	30.040000915527344	30.209999084472656	29.450000762939453	29.950000762939453	29.45405387878418	6432800
176	2021-04-05	30.139999389648438	30.309999465942383	29.389999389648438	30.260000228881836	29.758922576904297	5121400
177	2021-04-06	29.920000076293945	31.18000030517578	29.920000076293945	30.760000228881836	30.495534896850586	5075100
178	2021-04-07	30.90999984741211	31.209999084472656	30.459999084472656	30.700000762939453	30.436050415039062	3867000
179	2021-04-08	30.899999618530273	31.450000762939453	30.059999465942383	31.40999984741211	31.139944076538086	5520900
180	2021-04-09	31.559999465942383	32.689998626708984	31.360000610351562	32.439998626708984	32.16108703613281	6991300
181	2021-04-12	32.31999969482422	32.83000183105469	32.02000045776367	32.7599983215332	32.478336334228516	3147600
182	2021-04-13	32.54999923706055	32.56999969482422	31.360000610351562	32.2599983215332	31.982637405395508	5261800
183	2021-04-14	32.25	33.150001525878906	32.20000076293945	32.2599983215332	31.982637405395508	4395500
184	2021-04-15	32.810001373291016	33.189998626708984	32.630001068115234	32.970001220703125	32.6865348815918	4336900
185	2021-04-16	33.209999084472656	33.2400016784668	32.279998779296875	32.689998626708984	32.408939361572266	3567400
186	2021-04-19	32.70000076293945	32.84000015258789	32.209999084472656	32.40999984741211	32.131343841552734	3239800
187	2021-04-20	32.13999938964844	32.16999816894531	30.770000457763672	31.780000686645508	31.506763458251953	5940100
188	2021-04-21	31.709999084472656	32.86000061035156	31.260000228881836	32.810001373291016	32.52791213989258	2983300
189	2021-04-22	33.04999923706055	33.77000045776367	32.88999938964844	33.2400016784668	32.9542121887207	5955200
190	2021-04-23	33.5	34.27000045776367	32.900001525878906	34.0099983215332	33.717586517333984	4269400
191	2021-04-26	34.119998931884766	34.529998779296875	33.15999984741211	33.470001220703125	33.18223571777344	4999000
192	2021-04-27	33.459999084472656	34.81999969482422	33.369998931884766	34.400001525878906	34.10424041748047	4051200
193	2021-04-28	34.029998779296875	34.58000183105469	33.86000061035156	34.2599983215332	33.96543884277344	2671000
194	2021-04-29	34.599998474121094	34.86000061035156	33.459999084472656	33.849998474121094	33.558963775634766	5146800
195	2021-04-30	33.689998626708984	34.06999969482422	33.0	33.099998474121094	32.81541061401367	4310300
196	2021-05-03	34.11000061035156	37.0	33.83000183105469	35.470001220703125	35.1650390625	17858700
197	2021-05-04	35.119998931884766	35.5099983215332	34.310001373291016	35.220001220703125	34.91719055175781	7276700
198	2021-05-05	35.36000061035156	35.36000061035156	34.310001373291016	34.369998931884766	34.074493408203125	4219400
199	2021-05-06	34.470001220703125	34.779998779296875	33.7400016784668	34.72999954223633	34.431400299072266	4005100
200	2021-05-07	34.5	35.5099983215332	34.349998474121094	35.439998626708984	35.13529586791992	3500700
201	2021-05-10	35.5	37.060001373291016	35.45000076293945	35.65999984741211	35.35340118408203	5951900
202	2021-05-11	34.52000045776367	35.400001525878906	33.33000183105469	35.290000915527344	34.98658752441406	6842500
203	2021-05-12	35.65999984741211	35.70000076293945	32.290000915527344	32.459999084472656	32.18091583251953	8000900
204	2021-05-13	32.63999938964844	33.970001220703125	32.619998931884766	33.5	33.21197509765625	6025300
205	2021-05-14	33.939998626708984	35.75	33.83000183105469	35.709999084472656	35.40297317504883	5021500
206	2021-05-17	35.459999084472656	36.40999984741211	34.86000061035156	36.33000183105469	36.017642974853516	5166400
207	2021-05-18	37.0099983215332	37.630001068115234	34.619998931884766	34.97999954223633	34.67925262451172	8410000
208	2021-05-19	34.040000915527344	34.36000061035156	32.869998931884766	33.939998626708984	33.648189544677734	7529500
209	2021-05-20	33.970001220703125	34.15999984741211	32.29999923706055	32.58000183105469	32.29988479614258	9946000
210	2021-05-21	33.0099983215332	33.2599983215332	32.34000015258789	32.540000915527344	32.260231018066406	6691900
211	2021-05-24	32.81999969482422	33.04999923706055	31.959999084472656	32.779998779296875	32.498165130615234	5523500
212	2021-05-25	33.25	33.7400016784668	32.560001373291016	32.65999984741211	32.37919616699219	5189900
213	2021-05-26	33.0	35.11000061035156	32.959999084472656	34.02000045776367	33.72750473022461	8218200
214	2021-05-27	34.43000030517578	35.349998474121094	34.13999938964844	35.150001525878906	34.84779357910156	9579600
215	2021-05-28	35.0	35.13999938964844	32.86000061035156	33.45000076293945	33.16240692138672	15271700
216	2021-06-01	32.810001373291016	33.16999816894531	31.719999313354492	33.119998931884766	32.835243225097656	16523400
217	2021-06-02	32.75	33.029998779296875	32.150001525878906	32.4900016784668	32.21065902709961	9314400
218	2021-06-03	32.16999816894531	32.34000015258789	31.290000915527344	31.6200008392334	31.348140716552734	7268200
219	2021-06-04	31.940000534057617	31.940000534057617	30.420000076293945	31.600000381469727	31.328310012817383	8419400
220	2021-06-07	31.719999313354492	31.979999542236328	31.040000915527344	31.350000381469727	31.080459594726562	4210200
221	2021-06-08	31.950000762939453	32.540000915527344	31.329999923706055	32.25	31.97272300720215	6770400
222	2021-06-09	32.189998626708984	32.5099983215332	31.440000534057617	31.600000381469727	31.328310012817383	4193700
223	2021-06-10	31.719999313354492	32.2400016784668	30.950000762939453	31.309999465942383	31.040803909301758	4500400
224	2021-06-11	31.649999618530273	32.380001068115234	31.6299991607666	32.310001373291016	32.03221130371094	5252100
225	2021-06-14	32.209999084472656	32.630001068115234	32.130001068115234	32.439998626708984	32.16108703613281	6822500
226	2021-06-15	32.52000045776367	32.61000061035156	31.510000228881836	32.349998474121094	32.071861267089844	4511200
227	2021-06-16	32.279998779296875	33.029998779296875	31.799999237060547	32.880001068115234	32.59730911254883	5609600
228	2021-06-17	32.90999984741211	33.349998474121094	31.770000457763672	32.380001068115234	32.10160827636719	6121600
229	2021-06-18	31.65999984741211	31.940000534057617	30.979999542236328	31.280000686645508	31.011062622070312	7539200
230	2021-06-21	31.700000762939453	32.220001220703125	31.43000030517578	31.610000610351562	31.338226318359375	7211600
231	2021-06-22	31.690000534057617	32.38999938964844	31.149999618530273	32.290000915527344	32.01237869262695	4389800
232	2021-06-23	32.43000030517578	33.2400016784668	32.15999984741211	32.939998626708984	32.65678787231445	3683700
233	2021-06-24	33.060001373291016	33.33000183105469	32.77000045776367	33.099998474121094	32.81541061401367	3621600
234	2021-06-25	33.5	34.22999954223633	33.349998474121094	33.9900016784668	33.69776153564453	8596100
235	2021-06-28	33.79999923706055	33.79999923706055	32.33000183105469	32.65999984741211	32.37919616699219	4569200
236	2021-06-29	32.849998474121094	33.279998779296875	32.38999938964844	32.58000183105469	32.29988479614258	4694100
237	2021-06-30	32.72999954223633	33.810001373291016	32.52000045776367	33.650001525878906	33.360687255859375	6862800
238	2021-07-01	34.08000183105469	34.4900016784668	33.4900016784668	33.52000045776367	33.23180389404297	6101600
239	2021-07-02	33.470001220703125	33.959999084472656	33.11000061035156	33.400001525878906	33.11283874511719	4281800
240	2021-07-06	33.400001525878906	33.45000076293945	31.65999984741211	32.290000915527344	32.1278076171875	5124500
241	2021-07-07	31.989999771118164	32.459999084472656	31.170000076293945	31.3799991607666	31.22237777709961	4519300
242	2021-07-08	30.770000457763672	31.149999618530273	29.719999313354492	30.889999389648438	30.734838485717773	5011000
243	2021-07-09	31.600000381469727	32.52000045776367	31.59000015258789	32.34000015258789	32.177555084228516	5007500
244	2021-07-12	31.889999389648438	32.4900016784668	31.3799991607666	32.290000915527344	32.1278076171875	3115200
245	2021-07-13	32.0	32.2400016784668	31.31999969482422	31.489999771118164	31.331825256347656	4256500
246	2021-07-14	31.649999618530273	32.2599983215332	30.93000030517578	31.0	30.844287872314453	3224300
247	2021-07-15	30.549999237060547	31.149999618530273	28.799999237060547	29.719999313354492	29.570714950561523	13882600
248	2021-07-16	29.940000534057617	30.100000381469727	28.219999313354492	28.31999969482422	28.17774772644043	6670000
249	2021-07-19	27.059999465942383	28.030000686645508	26.760000228881836	27.670000076293945	27.53101348876953	9538400
250	2021-07-20	27.739999771118164	28.739999771118164	27.3799991607666	28.510000228881836	28.36679458618164	5900200
251	2021-07-21	28.829999923706055	29.979999542236328	28.829999923706055	29.469999313354492	29.321971893310547	6327700
252	2021-07-22	29.549999237060547	29.56999969482422	28.6200008392334	29.020000457763672	28.87423324584961	4037100
253	2021-07-23	29.350000381469727	29.559999465942383	28.81999969482422	29.139999389648438	28.993629455566406	3727200
254	2021-07-26	29.899999618530273	30.190000534057617	29.329999923706055	30.0	29.84930992126465	5924500
255	2021-07-27	29.610000610351562	29.829999923706055	28.639999389648438	29.239999771118164	29.09312629699707	5244400
256	2021-07-28	29.399999618530273	29.729999542236328	28.540000915527344	28.700000762939453	28.55584144592285	4164600
257	2021-07-29	28.899999618530273	29.479999542236328	28.760000228881836	28.940000534057617	28.794635772705078	4223900
258	2021-07-30	28.729999542236328	30.1299991607666	28.510000228881836	29.170000076293945	29.023479461669922	5747800
259	2021-08-02	29.329999923706055	30.309999465942383	29.09000015258789	29.100000381469727	28.95383071899414	6150200
260	2021-08-03	29.329999923706055	29.489999771118164	28.25	29.459999084472656	29.312021255493164	4776700
261	2021-08-04	28.979999542236328	29.059999465942383	27.06999969482422	27.100000381469727	26.963876724243164	7984200
262	2021-08-05	27.3799991607666	28.729999542236328	27.309999465942383	28.510000228881836	28.36679458618164	4855300
263	2021-08-06	28.829999923706055	29.809999465942383	28.579999923706055	29.110000610351562	28.963781356811523	7390800
264	2021-08-09	28.790000915527344	29.200000762939453	28.09000015258789	29.010000228881836	28.864282608032227	5225800
265	2021-08-10	29.100000381469727	30.639999389648438	29.100000381469727	30.290000915527344	30.137853622436523	5377500
266	2021-08-11	30.270000457763672	30.739999771118164	29.8700008392334	30.3799991607666	30.227399826049805	3899000
267	2021-08-12	30.770000457763672	31.040000915527344	29.56999969482422	30.0	29.84930992126465	4517000
268	2021-08-13	29.770000457763672	29.81999969482422	28.809999465942383	28.889999389648438	28.744884490966797	3880200
269	2021-08-16	28.600000381469727	28.600000381469727	27.489999771118164	28.0	27.859355926513672	6405000
270	2021-08-17	27.530000686645508	27.530000686645508	26.31999969482422	26.760000228881836	26.625585556030273	6373600
271	2021-08-18	26.780000686645508	27.290000915527344	26.530000686645508	26.670000076293945	26.53603744506836	4408100
272	2021-08-19	26.059999465942383	27.5	26.0	27.420000076293945	27.282268524169922	7568200
273	2021-08-20	27.3799991607666	28.280000686645508	27.190000534057617	28.270000457763672	28.128000259399414	6997000
274	2021-08-23	28.709999084472656	28.850000381469727	28.079999923706055	28.31999969482422	28.17774772644043	5562800
275	2021-08-24	28.479999542236328	29.299999237060547	28.450000762939453	29.020000457763672	28.87423324584961	4742300
276	2021-08-25	28.75	28.8700008392334	27.43000030517578	27.479999542236328	27.34196662902832	9491200
277	2021-08-26	27.09000015258789	27.219999313354492	26.0	26.350000381469727	26.21764373779297	15513500
278	2021-08-27	27.450000762939453	27.989999771118164	26.229999542236328	26.510000228881836	26.376840591430664	20193900
279	2021-08-30	26.420000076293945	27.020000457763672	25.84000015258789	26.739999771118164	26.605684280395508	13182600
280	2021-08-31	26.639999389648438	26.850000381469727	26.170000076293945	26.729999542236328	26.595735549926758	10389900
281	2021-09-01	26.959999084472656	27.190000534057617	26.360000610351562	26.450000762939453	26.317142486572266	7414900
282	2021-09-02	26.25	26.65999984741211	25.6299991607666	25.68000030517578	25.551010131835938	7435200
283	2021-09-03	25.690000534057617	25.719999313354492	24.8700008392334	25.110000610351562	24.98387336730957	7167200
284	2021-09-07	25.079999923706055	25.239999771118164	24.6299991607666	24.889999389648438	24.764976501464844	7181900
285	2021-09-08	24.920000076293945	24.920000076293945	23.950000762939453	24.299999237060547	24.177940368652344	6600200
286	2021-09-09	24.40999984741211	25.010000228881836	24.18000030517578	24.600000381469727	24.4764347076416	8180700
287	2021-09-10	24.729999542236328	24.8799991607666	23.84000015258789	23.860000610351562	23.74015235900879	7605000
288	2021-09-13	24.100000381469727	24.420000076293945	23.989999771118164	24.360000610351562	24.237640380859375	6773600
289	2021-09-14	24.5	24.5	23.790000915527344	23.84000015258789	23.720251083374023	6112100
290	2021-09-15	23.809999465942383	24.100000381469727	23.649999618530273	23.829999923706055	23.710302352905273	4708600
291	2021-09-16	23.920000076293945	24.690000534057617	23.920000076293945	24.200000762939453	24.07844352722168	7074600
292	2021-09-17	24.360000610351562	25.0	24.219999313354492	24.350000381469727	24.227689743041992	8692300
293	2021-09-20	23.729999542236328	24.350000381469727	23.360000610351562	23.81999969482422	23.70035171508789	7644700
294	2021-09-21	23.989999771118164	24.229999542236328	23.239999771118164	23.280000686645508	23.16306495666504	8113900
295	2021-09-22	23.43000030517578	23.93000030517578	23.40999984741211	23.6299991607666	23.51130485534668	6813700
296	2021-09-23	23.700000762939453	24.709999084472656	23.700000762939453	24.190000534057617	24.06849479675293	7557100
297	2021-09-24	23.799999237060547	24.260000228881836	23.639999389648438	23.90999984741211	23.789899826049805	4384000
298	2021-09-27	24.06999969482422	24.860000610351562	24.040000915527344	24.579999923706055	24.45653533935547	7362700
299	2021-09-28	24.420000076293945	24.969999313354492	24.25	24.600000381469727	24.4764347076416	9486300
300	2021-09-29	25.489999771118164	26.1200008392334	24.639999389648438	24.68000030517578	24.556032180786133	12058200
301	2021-09-30	24.209999084472656	24.209999084472656	22.690000534057617	22.700000762939453	22.585979461669922	16589500
302	2021-10-01	22.700000762939453	23.8799991607666	22.56999969482422	23.56999969482422	23.45160675048828	11124700
303	2021-10-04	23.469999313354492	24.18000030517578	23.469999313354492	23.889999389648438	23.770000457763672	9580800
304	2021-10-05	23.899999618530273	24.270000457763672	23.6200008392334	23.739999771118164	23.739999771118164	11614300
305	2021-10-06	23.3799991607666	23.579999923706055	22.8700008392334	23.219999313354492	23.219999313354492	8846700
306	2021-10-07	23.549999237060547	23.969999313354492	23.530000686645508	23.6299991607666	23.6299991607666	8190500
307	2021-10-08	23.850000381469727	23.850000381469727	23.149999618530273	23.200000762939453	23.200000762939453	5772900
308	2021-10-11	23.200000762939453	23.40999984741211	22.049999237060547	22.079999923706055	22.079999923706055	10308300
309	2021-10-12	22.209999084472656	22.739999771118164	22.110000610351562	22.690000534057617	22.690000534057617	8177300
310	2021-10-13	22.770000457763672	22.850000381469727	22.43000030517578	22.540000915527344	22.540000915527344	4672000
311	2021-10-14	22.59000015258789	22.93000030517578	22.540000915527344	22.739999771118164	22.739999771118164	6145100
312	2021-10-15	23.0	23.280000686645508	22.040000915527344	22.139999389648438	22.139999389648438	9032600
313	2021-10-18	22.049999237060547	23.239999771118164	21.829999923706055	23.149999618530273	23.149999618530273	9055800
314	2021-10-19	23.110000610351562	23.229999542236328	22.739999771118164	23.049999237060547	23.049999237060547	5911100
315	2021-10-20	22.860000610351562	23.420000076293945	22.65999984741211	23.010000228881836	23.010000228881836	6895700
316	2021-10-21	23.049999237060547	23.459999084472656	22.8700008392334	22.93000030517578	22.93000030517578	5385000
317	2021-10-22	22.6299991607666	22.850000381469727	22.280000686645508	22.520000457763672	22.520000457763672	5680900
318	2021-10-25	22.520000457763672	22.860000610351562	22.3799991607666	22.510000228881836	22.510000228881836	7045200
319	2021-10-26	22.729999542236328	23.030000686645508	22.540000915527344	22.709999084472656	22.709999084472656	5633400
320	2021-10-27	22.790000915527344	22.790000915527344	21.729999542236328	21.760000228881836	21.760000228881836	7435100
321	2021-10-28	21.90999984741211	23.1200008392334	21.81999969482422	22.959999084472656	22.959999084472656	9115600
322	2021-10-29	22.719999313354492	23.059999465942383	22.40999984741211	22.690000534057617	22.690000534057617	5313500
323	2021-11-01	23.079999923706055	23.709999084472656	22.920000076293945	23.649999618530273	23.649999618530273	7692700
324	2021-11-02	23.770000457763672	23.850000381469727	23.049999237060547	23.270000457763672	23.270000457763672	5650000
325	2021-11-03	23.1200008392334	25.010000228881836	23.110000610351562	24.530000686645508	24.530000686645508	8991100
326	2021-11-04	24.540000915527344	24.8700008392334	24.260000228881836	24.59000015258789	24.59000015258789	5370300
327	2021-11-05	25.290000915527344	25.649999618530273	24.600000381469727	24.889999389648438	24.889999389648438	5291300
328	2021-11-08	24.979999542236328	25.15999984741211	24.3799991607666	24.479999542236328	24.479999542236328	4802100
329	2021-11-09	24.59000015258789	25.559999465942383	24.549999237060547	25.5	25.5	8890500
330	2021-11-10	24.959999084472656	25.5	24.59000015258789	24.729999542236328	24.729999542236328	5739100
331	2021-11-11	24.84000015258789	25.329999923706055	24.6299991607666	24.959999084472656	24.959999084472656	3794700
332	2021-11-12	25.049999237060547	25.260000228881836	24.760000228881836	24.81999969482422	24.81999969482422	4836700
333	2021-11-15	25.190000534057617	25.649999618530273	24.809999465942383	24.84000015258789	24.84000015258789	4357200
334	2021-11-16	24.8700008392334	25.270000457763672	24.56999969482422	25.059999465942383	25.059999465942383	3982300
335	2021-11-17	25.1299991607666	25.170000076293945	23.75	23.760000228881836	23.760000228881836	7018000
336	2021-11-18	25.020000457763672	25.420000076293945	24.010000228881836	24.799999237060547	24.799999237060547	18294700
337	2021-11-19	24.399999618530273	24.6299991607666	23.90999984741211	24.06999969482422	24.06999969482422	8814700
338	2021-11-22	24.170000076293945	24.940000534057617	23.81999969482422	23.940000534057617	23.940000534057617	10539900
339	2021-11-23	22.989999771118164	23.700000762939453	22.59000015258789	23.510000228881836	23.510000228881836	18948400
340	2021-11-24	18.479999542236328	19.290000915527344	17.709999084472656	17.84000015258789	17.84000015258789	55120900
341	2021-11-26	17.540000915527344	17.540000915527344	16.899999618530273	17.329999923706055	17.329999923706055	11945000
342	2021-11-29	17.530000686645508	17.860000610351562	16.850000381469727	17.799999237060547	17.799999237060547	19728200
343	2021-11-30	17.56999969482422	17.799999237060547	16.5	16.530000686645508	16.530000686645508	20549500
344	2021-12-01	16.979999542236328	17.549999237060547	15.960000038146973	15.979999542236328	15.979999542236328	14931900
345	2021-12-02	16.239999771118164	16.479999542236328	15.84000015258789	16.299999237060547	16.299999237060547	11199200
346	2021-12-03	16.25	16.770000457763672	16.06999969482422	16.719999313354492	16.719999313354492	10635500