Volt/voltron/data/HRL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	50.65999984741211	51.09000015258789	49.93000030517578	50.27000045776367	48.976078033447266	1306400
3	2020-07-27	50.38999938964844	50.84000015258789	50.369998931884766	50.54999923706055	49.248870849609375	1013100
4	2020-07-28	50.599998474121094	51.119998931884766	50.439998626708984	50.560001373291016	49.25861358642578	1120200
5	2020-07-29	50.81999969482422	51.08000183105469	50.439998626708984	50.84000015258789	49.53140640258789	1254700
6	2020-07-30	50.540000915527344	50.900001525878906	50.15999984741211	50.75	49.4437255859375	1134500
7	2020-07-31	50.459999084472656	51.16999816894531	50.25	50.86000061035156	49.5508918762207	2196000
8	2020-08-03	51.040000915527344	51.2400016784668	50.630001068115234	50.79999923706055	49.49243927001953	1210000
9	2020-08-04	50.72999954223633	51.16999816894531	50.40999984741211	51.130001068115234	49.813941955566406	1572300
10	2020-08-05	51.040000915527344	51.43000030517578	50.59000015258789	50.86000061035156	49.5508918762207	1509800
11	2020-08-06	50.81999969482422	51.22999954223633	50.7400016784668	51.18000030517578	49.86265563964844	807500
12	2020-08-07	51.130001068115234	51.95000076293945	50.970001220703125	51.619998931884766	50.29132843017578	1252900
13	2020-08-10	51.720001220703125	52.18000030517578	51.540000915527344	51.97999954223633	50.64206314086914	1028500
14	2020-08-11	52.029998779296875	52.20000076293945	51.290000915527344	51.40999984741211	50.086734771728516	1162500
15	2020-08-12	51.70000076293945	52.5	51.59000015258789	52.029998779296875	50.69077682495117	1296900
16	2020-08-13	51.95000076293945	52.2599983215332	51.630001068115234	52.119998931884766	50.77845764160156	1069200
17	2020-08-14	52.189998626708984	52.5099983215332	51.959999084472656	52.22999954223633	50.885623931884766	932800
18	2020-08-17	52.18000030517578	52.68000030517578	52.04999923706055	52.41999816894531	51.070735931396484	855000
19	2020-08-18	52.38999938964844	52.900001525878906	52.09000015258789	52.709999084472656	51.353275299072266	1040300
20	2020-08-19	52.720001220703125	52.790000915527344	52.11000061035156	52.43000030517578	51.080482482910156	1121200
21	2020-08-20	52.27000045776367	52.66999816894531	52.20000076293945	52.54999923706055	51.197391510009766	737200
22	2020-08-21	52.58000183105469	52.83000183105469	52.2599983215332	52.68000030517578	51.32405090332031	1420100
23	2020-08-24	52.95000076293945	52.970001220703125	52.15999984741211	52.63999938964844	51.285072326660156	1685800
24	2020-08-25	52.45000076293945	52.810001373291016	51.2599983215332	51.540000915527344	50.21338653564453	2828100
25	2020-08-26	51.209999084472656	51.459999084472656	50.209999084472656	50.97999954223633	49.66780090332031	2335800
26	2020-08-27	51.189998626708984	52.119998931884766	51.119998931884766	51.310001373291016	49.98930740356445	1429000
27	2020-08-28	51.04999923706055	51.15999984741211	50.310001373291016	50.619998931884766	49.31707000732422	1470300
28	2020-08-31	50.470001220703125	51.13999938964844	50.34000015258789	50.97999954223633	49.66780090332031	2453400
29	2020-09-01	51.060001373291016	51.060001373291016	50.060001373291016	50.689998626708984	49.3852653503418	2240100
30	2020-09-02	50.689998626708984	51.41999816894531	50.47999954223633	51.33000183105469	50.008792877197266	2094200
31	2020-09-03	51.400001525878906	52.369998931884766	50.47999954223633	50.9900016784668	49.67755126953125	1927000
32	2020-09-04	50.95000076293945	51.34000015258789	50.529998779296875	51.08000183105469	49.76523208618164	1351900
33	2020-09-08	51.09000015258789	51.27000045776367	50.209999084472656	50.25	48.95658874511719	1944700
34	2020-09-09	50.630001068115234	51.38999938964844	50.470001220703125	50.66999816894531	49.36577606201172	1386800
35	2020-09-10	50.56999969482422	50.779998779296875	49.61000061035156	49.720001220703125	48.44023513793945	1760800
36	2020-09-11	49.70000076293945	50.09000015258789	49.38999938964844	49.83000183105469	48.54740524291992	1304800
37	2020-09-14	49.95000076293945	50.599998474121094	49.93000030517578	50.25	48.95658874511719	1020600
38	2020-09-15	50.349998474121094	50.36000061035156	49.779998779296875	49.810001373291016	48.527923583984375	1422400
39	2020-09-16	49.86000061035156	50.099998474121094	49.41999816894531	49.45000076293945	48.17718505859375	1390000
40	2020-09-17	49.38999938964844	49.63999938964844	48.90999984741211	49.5099983215332	48.23563766479492	1586100
41	2020-09-18	49.36000061035156	49.81999969482422	48.5099983215332	48.75	47.495201110839844	2086100
42	2020-09-21	48.5	49.18000030517578	47.93000030517578	48.470001220703125	47.222412109375	1587500
43	2020-09-22	48.5	49.06999969482422	48.33000183105469	48.709999084472656	47.45623016357422	1340500
44	2020-09-23	49.0099983215332	49.08000183105469	47.400001525878906	47.65999984741211	46.43326187133789	2415700
45	2020-09-24	47.75	48.66999816894531	47.709999084472656	48.279998779296875	47.03730010986328	1353100
46	2020-09-25	48.11000061035156	48.90999984741211	48.06999969482422	48.84000015258789	47.5828857421875	1055400
47	2020-09-28	48.9900016784668	49.310001373291016	48.72999954223633	48.959999084472656	47.69979476928711	1169200
48	2020-09-29	48.93000030517578	49.290000915527344	48.38999938964844	48.5099983215332	47.26137924194336	1345100
49	2020-09-30	48.70000076293945	49.22999954223633	48.54999923706055	48.88999938964844	47.63159942626953	1490300
50	2020-10-01	49.06999969482422	49.400001525878906	48.45000076293945	49.279998779296875	48.011558532714844	1316800
51	2020-10-02	49.18000030517578	49.75	48.81999969482422	49.02000045776367	47.75824737548828	983300
52	2020-10-05	48.9900016784668	49.5099983215332	48.72999954223633	49.5	48.22589874267578	904800
53	2020-10-06	49.439998626708984	49.65999984741211	48.689998626708984	48.849998474121094	47.592628479003906	1192200
54	2020-10-07	48.869998931884766	49.599998474121094	48.7400016784668	49.33000183105469	48.06027603149414	1355400
55	2020-10-08	49.459999084472656	49.810001373291016	48.880001068115234	49.099998474121094	47.83618927001953	1044100
56	2020-10-09	49.11000061035156	49.40999984741211	48.77000045776367	48.959999084472656	47.69979476928711	1675400
57	2020-10-12	49.36000061035156	50.36000061035156	49.04999923706055	50.099998474121094	48.81045150756836	2254500
58	2020-10-13	50.04999923706055	51.099998474121094	50.04999923706055	50.63999938964844	49.336551666259766	2421300
59	2020-10-14	50.56999969482422	50.81999969482422	49.93000030517578	50.22999954223633	48.93710708618164	1649000
60	2020-10-15	50.0099983215332	50.630001068115234	49.84000015258789	50.470001220703125	49.170928955078125	1502700
61	2020-10-16	50.29999923706055	50.619998931884766	49.5	49.540000915527344	48.48872375488281	5536400
62	2020-10-19	49.43000030517578	49.86000061035156	48.90999984741211	49.02000045776367	47.97975540161133	1902800
63	2020-10-20	49.06999969482422	49.369998931884766	48.58000183105469	48.7599983215332	47.72527313232422	1059000
64	2020-10-21	48.619998931884766	49.5	48.619998931884766	49.27000045776367	48.22445297241211	1265500
65	2020-10-22	49.25	49.650001525878906	49.060001373291016	49.33000183105469	48.28318405151367	1000600
66	2020-10-23	49.349998474121094	49.66999816894531	49.15999984741211	49.61000061035156	48.55723190307617	975500
67	2020-10-26	49.43000030517578	49.83000183105469	49.2599983215332	49.45000076293945	48.400630950927734	1350400
68	2020-10-27	49.56999969482422	50.45000076293945	49.45000076293945	50.029998779296875	48.968318939208984	1918800
69	2020-10-28	49.81999969482422	49.97999954223633	48.560001373291016	48.619998931884766	47.58824157714844	1895800
70	2020-10-29	48.7599983215332	49.29999923706055	48.29999923706055	48.70000076293945	47.66654586791992	1798700
71	2020-10-30	48.56999969482422	49.2599983215332	48.400001525878906	48.689998626708984	47.656761169433594	2034300
72	2020-11-02	49.150001525878906	49.560001373291016	48.79999923706055	49.459999084472656	48.41041946411133	1735400
73	2020-11-03	49.689998626708984	50.61000061035156	49.689998626708984	50.0	48.93895721435547	2111100
74	2020-11-04	50.25	51.20000076293945	49.90999984741211	50.150001525878906	49.08578109741211	3339200
75	2020-11-05	50.54999923706055	50.79999923706055	49.5	49.560001373291016	48.508296966552734	1533700
76	2020-11-06	49.689998626708984	50.22999954223633	49.47999954223633	49.900001525878906	48.84107971191406	1784400
77	2020-11-09	50.88999938964844	51.369998931884766	49.349998474121094	49.4900016784668	48.43978500366211	1972100
78	2020-11-10	49.43000030517578	50.959999084472656	49.13999938964844	50.939998626708984	49.8590087890625	1497400
79	2020-11-11	51.29999923706055	52.16999816894531	50.93000030517578	51.959999084472656	50.857364654541016	1511900
80	2020-11-12	52.189998626708984	52.189998626708984	51.220001220703125	51.720001220703125	50.622459411621094	1510500
81	2020-11-13	51.790000915527344	52.279998779296875	51.4900016784668	52.150001525878906	51.0433349609375	1122900
82	2020-11-16	52.33000183105469	52.5099983215332	51.779998779296875	52.5099983215332	51.395694732666016	1070100
83	2020-11-17	52.15999984741211	52.290000915527344	51.2400016784668	51.33000183105469	50.24073791503906	1536500
84	2020-11-18	51.45000076293945	51.47999954223633	50.0	50.0099983215332	48.94874572753906	1697200
85	2020-11-19	50.0	50.18000030517578	49.36000061035156	49.9900016784668	48.92917251586914	1640100
86	2020-11-20	49.939998626708984	50.31999969482422	49.41999816894531	50.130001068115234	49.06620407104492	2570100
87	2020-11-23	50.02000045776367	50.290000915527344	49.59000015258789	50.029998779296875	48.968318939208984	3348900
88	2020-11-24	49.29999923706055	49.79999923706055	47.16999816894531	47.209999084472656	46.208168029785156	5300100
89	2020-11-25	46.81999969482422	47.54999923706055	46.65999984741211	46.869998931884766	45.8753776550293	3062300
90	2020-11-27	47.189998626708984	47.220001220703125	46.5099983215332	47.20000076293945	46.19837951660156	1146200
91	2020-11-30	47.25	47.31999969482422	46.59000015258789	47.18000030517578	46.17880630493164	3412800
92	2020-12-01	47.40999984741211	47.83000183105469	47.15999984741211	47.529998779296875	46.5213737487793	2122700
93	2020-12-02	47.689998626708984	47.91999816894531	46.70000076293945	46.970001220703125	45.97325897216797	1848100
94	2020-12-03	46.790000915527344	47.439998626708984	46.61000061035156	47.2400016784668	46.23752975463867	2042400
95	2020-12-04	47.439998626708984	47.47999954223633	46.939998626708984	47.380001068115234	46.37456130981445	2105200
96	2020-12-07	47.5	47.689998626708984	46.939998626708984	47.150001525878906	46.149436950683594	1655900
97	2020-12-08	47.040000915527344	47.66999816894531	46.75	47.47999954223633	46.472434997558594	1653800
98	2020-12-09	47.290000915527344	47.290000915527344	46.7400016784668	47.06999969482422	46.07113265991211	1680200
99	2020-12-10	47.11000061035156	47.209999084472656	46.4900016784668	46.599998474121094	45.61111068725586	1621500
100	2020-12-11	46.709999084472656	47.4900016784668	46.56999969482422	47.20000076293945	46.19837951660156	1599300
101	2020-12-14	47.29999923706055	48.02000045776367	47.15999984741211	47.20000076293945	46.19837951660156	1616600
102	2020-12-15	47.20000076293945	47.54999923706055	47.029998779296875	47.33000183105469	46.325618743896484	1356300
103	2020-12-16	47.470001220703125	47.88999938964844	47.189998626708984	47.220001220703125	46.21795654296875	1557200
104	2020-12-17	47.349998474121094	48.02000045776367	47.29999923706055	47.77000045776367	46.756282806396484	1854400
105	2020-12-18	47.779998779296875	48.18000030517578	47.599998474121094	47.939998626708984	46.922672271728516	3127000
106	2020-12-21	47.58000183105469	47.7400016784668	46.97999954223633	47.63999938964844	46.6290397644043	1805200
107	2020-12-22	47.5	47.61000061035156	46.91999816894531	47.029998779296875	46.031986236572266	1464000
108	2020-12-23	47.16999816894531	47.47999954223633	47.0099983215332	47.34000015258789	46.33540725708008	1145700
109	2020-12-24	47.22999954223633	47.290000915527344	46.81999969482422	47.16999816894531	46.16901397705078	567300
110	2020-12-28	47.279998779296875	47.43000030517578	46.86000061035156	47.220001220703125	46.21795654296875	984200
111	2020-12-29	47.310001373291016	47.38999938964844	46.4900016784668	46.75	45.75792694091797	1374500
112	2020-12-30	46.72999954223633	46.75	46.400001525878906	46.439998626708984	45.45450210571289	903700
113	2020-12-31	46.540000915527344	46.650001525878906	45.880001068115234	46.61000061035156	45.62090301513672	2257800
114	2021-01-04	46.689998626708984	46.7400016784668	45.75	46.310001373291016	45.327266693115234	2593400
115	2021-01-05	46.18000030517578	46.310001373291016	45.52000045776367	45.790000915527344	44.81829833984375	2307900
116	2021-01-06	45.630001068115234	46.349998474121094	45.540000915527344	46.06999969482422	45.09235763549805	2258300
117	2021-01-07	46.099998474121094	46.13999938964844	45.45000076293945	45.720001220703125	44.74979019165039	1882900
118	2021-01-08	45.619998931884766	45.720001220703125	44.900001525878906	45.439998626708984	44.71533966064453	2171800
119	2021-01-11	45.43000030517578	45.65999984741211	44.279998779296875	44.43000030517578	43.72145080566406	2896900
120	2021-01-12	44.40999984741211	44.40999984741211	43.540000915527344	44.06999969482422	43.367191314697266	3507600
121	2021-01-13	43.70000076293945	44.560001373291016	43.65999984741211	44.0099983215332	43.30814743041992	2695800
122	2021-01-14	44.27000045776367	44.290000915527344	43.45000076293945	43.970001220703125	43.2687873840332	2677700
123	2021-01-15	43.97999954223633	44.9900016784668	43.88999938964844	44.869998931884766	44.15443420410156	6809000
124	2021-01-19	45.02000045776367	45.130001068115234	44.400001525878906	44.75	44.036346435546875	2391300
125	2021-01-20	44.72999954223633	45.0099983215332	44.470001220703125	44.72999954223633	44.016666412353516	2577300
126	2021-01-21	44.619998931884766	45.43000030517578	44.540000915527344	45.25	44.52837371826172	2257200
127	2021-01-22	45.2599983215332	45.68000030517578	45.130001068115234	45.40999984741211	44.685821533203125	1826500
128	2021-01-25	45.40999984741211	47.20000076293945	45.36000061035156	47.040000915527344	46.28982925415039	4178200
129	2021-01-26	47.0	48.7599983215332	46.68000030517578	48.52000045776367	47.7462272644043	4779800
130	2021-01-27	48.5	50.790000915527344	48.45000076293945	50.5	49.694644927978516	5654800
131	2021-01-28	49.959999084472656	50.5	47.61000061035156	47.959999084472656	47.19515609741211	3757100
132	2021-01-29	48.0	48.869998931884766	46.279998779296875	46.86000061035156	46.11269760131836	8025900
133	2021-02-01	46.65999984741211	47.15999984741211	45.97999954223633	46.91999816894531	46.17173767089844	3333100
134	2021-02-02	47.0099983215332	50.86000061035156	46.5	48.75	47.972557067871094	7651100
135	2021-02-03	48.349998474121094	48.52000045776367	46.7599983215332	47.880001068115234	47.11642837524414	3892800
136	2021-02-04	48.08000183105469	49.15999984741211	47.66999816894531	49.02000045776367	48.238250732421875	4486200
137	2021-02-05	49.18000030517578	49.20000076293945	48.54999923706055	49.060001373291016	48.27761459350586	2301300
138	2021-02-08	49.119998931884766	49.83000183105469	49.0	49.79999923706055	49.00581359863281	2612800
139	2021-02-09	49.95000076293945	49.9900016784668	49.349998474121094	49.47999954223633	48.690914154052734	2497500
140	2021-02-10	49.72999954223633	50.08000183105469	49.34000015258789	49.83000183105469	49.035335540771484	3001300
141	2021-02-11	49.70000076293945	49.900001525878906	47.65999984741211	48.18000030517578	47.41164779663086	3973900
142	2021-02-12	48.29999923706055	48.470001220703125	47.66999816894531	48.2400016784668	47.47068786621094	3261600
143	2021-02-16	48.13999938964844	48.189998626708984	46.709999084472656	47.06999969482422	46.31935119628906	3601700
144	2021-02-17	46.9900016784668	47.16999816894531	46.40999984741211	46.959999084472656	46.211097717285156	3326700
145	2021-02-18	47.0	48.040000915527344	46.25	47.4900016784668	46.7326545715332	2201500
146	2021-02-19	47.54999923706055	48.09000015258789	47.08000183105469	47.099998474121094	46.34886932373047	2544400
147	2021-02-22	47.13999938964844	47.41999816894531	46.38999938964844	47.279998779296875	46.525997161865234	2022100
148	2021-02-23	47.5	47.849998474121094	47.11000061035156	47.34000015258789	46.585044860839844	1476600
149	2021-02-24	47.18000030517578	47.45000076293945	46.86000061035156	46.880001068115234	46.13237762451172	2094300
150	2021-02-25	46.970001220703125	47.7400016784668	46.900001525878906	47.18000030517578	46.42759323120117	2510600
151	2021-02-26	47.09000015258789	47.220001220703125	46.27000045776367	46.369998931884766	45.63050842285156	2443800
152	2021-03-01	46.38999938964844	46.95000076293945	46.279998779296875	46.34000015258789	45.600990295410156	1707000
153	2021-03-02	46.400001525878906	47.369998931884766	46.31999969482422	46.84000015258789	46.093017578125	2160800
154	2021-03-03	46.66999816894531	47.290000915527344	46.40999984741211	46.93000030517578	46.18157958984375	1978700
155	2021-03-04	47.06999969482422	47.47999954223633	46.619998931884766	46.959999084472656	46.211097717285156	2245000
156	2021-03-05	47.119998931884766	48.099998474121094	46.790000915527344	47.720001220703125	46.958984375	1848100
157	2021-03-08	47.90999984741211	48.36000061035156	47.56999969482422	47.900001525878906	47.136112213134766	1681900
158	2021-03-09	47.7599983215332	48.290000915527344	47.52000045776367	47.59000015258789	46.8310546875	2168000
159	2021-03-10	47.720001220703125	48.63999938964844	47.189998626708984	48.2400016784668	47.47068786621094	1495700
160	2021-03-11	48.0	48.040000915527344	47.68000030517578	47.75	46.988502502441406	1302800
161	2021-03-12	48.150001525878906	48.63999938964844	47.90999984741211	48.439998626708984	47.66749954223633	2035000
162	2021-03-15	48.5	48.70000076293945	48.029998779296875	48.43000030517578	47.65766143798828	1261900
163	2021-03-16	48.279998779296875	48.40999984741211	47.90999984741211	48.22999954223633	47.460845947265625	1348900
164	2021-03-17	48.4900016784668	48.5	47.86000061035156	47.959999084472656	47.19515609741211	1443900
165	2021-03-18	47.779998779296875	48.29999923706055	47.349998474121094	48.290000915527344	47.519893646240234	1329600
166	2021-03-19	48.36000061035156	48.61000061035156	47.810001373291016	47.970001220703125	47.20499801635742	3587600
167	2021-03-22	47.779998779296875	48.58000183105469	47.650001525878906	48.54999923706055	47.7757453918457	2176000
168	2021-03-23	48.72999954223633	48.849998474121094	48.029998779296875	48.689998626708984	47.913509368896484	2327300
169	2021-03-24	48.31999969482422	48.470001220703125	47.7599983215332	48.060001373291016	47.29356384277344	1301500
170	2021-03-25	48.310001373291016	48.70000076293945	47.869998931884766	48.47999954223633	47.70686340332031	1697700
171	2021-03-26	48.47999954223633	48.47999954223633	47.29999923706055	47.90999984741211	47.14595413208008	3151600
172	2021-03-29	47.83000183105469	48.970001220703125	47.83000183105469	48.66999816894531	47.893829345703125	2149900
173	2021-03-30	48.720001220703125	48.90999984741211	48.02000045776367	48.15999984741211	47.3919677734375	1144600
174	2021-03-31	48.029998779296875	48.439998626708984	47.66999816894531	47.779998779296875	47.01802444458008	1976500
175	2021-04-01	47.7400016784668	47.83000183105469	47.209999084472656	47.599998474121094	46.84089660644531	1667100
176	2021-04-05	47.43000030517578	48.0099983215332	47.43000030517578	47.79999923706055	47.03770446777344	1699900
177	2021-04-06	47.72999954223633	48.2400016784668	47.54999923706055	48.08000183105469	47.3132438659668	1748700
178	2021-04-07	48.13999938964844	48.290000915527344	47.43000030517578	47.529998779296875	46.77201461791992	1462300
179	2021-04-08	47.33000183105469	47.619998931884766	47.18000030517578	47.220001220703125	46.466957092285156	2055100
180	2021-04-09	46.9900016784668	47.15999984741211	45.88999938964844	46.349998474121094	45.84871292114258	2210700
181	2021-04-12	46.470001220703125	47.06999969482422	46.380001068115234	47.029998779296875	46.5213623046875	1710600
182	2021-04-13	47.0099983215332	47.400001525878906	46.4900016784668	46.650001525878906	46.14547348022461	1971800
183	2021-04-14	46.59000015258789	46.7599983215332	46.189998626708984	46.560001373291016	46.05644607543945	1627100
184	2021-04-15	46.560001373291016	46.83000183105469	46.22999954223633	46.380001068115234	45.87839126586914	2211900
185	2021-04-16	46.560001373291016	46.9900016784668	46.4900016784668	46.84000015258789	46.33341598510742	1665300
186	2021-04-19	46.70000076293945	46.77000045776367	46.099998474121094	46.52000045776367	46.016876220703125	1658500
187	2021-04-20	46.380001068115234	47.27000045776367	46.380001068115234	47.27000045776367	46.758766174316406	1606100
188	2021-04-21	47.54999923706055	47.70000076293945	47.08000183105469	47.310001373291016	46.79833221435547	1805100
189	2021-04-22	47.209999084472656	47.2400016784668	46.79999923706055	47.0099983215332	46.5015754699707	1436800
190	2021-04-23	46.93000030517578	46.970001220703125	46.2400016784668	46.38999938964844	45.888282775878906	1801500
191	2021-04-26	46.43000030517578	46.5	45.90999984741211	46.0	45.502498626708984	2512100
192	2021-04-27	45.90999984741211	46.33000183105469	45.90999984741211	46.15999984741211	45.660770416259766	1993500
193	2021-04-28	46.349998474121094	46.540000915527344	45.91999816894531	45.95000076293945	45.453041076660156	1718900
194	2021-04-29	45.900001525878906	46.72999954223633	45.86000061035156	46.56999969482422	46.06633758544922	2012000
195	2021-04-30	46.75	46.7599983215332	46.040000915527344	46.20000076293945	45.700340270996094	2889000
196	2021-05-03	46.25	47.279998779296875	46.209999084472656	46.790000915527344	46.283958435058594	1503600
197	2021-05-04	46.9900016784668	47.400001525878906	46.77000045776367	47.18000030517578	46.66973876953125	2876400
198	2021-05-05	47.130001068115234	47.75	46.93000030517578	47.540000915527344	47.025848388671875	2578200
199	2021-05-06	47.79999923706055	48.290000915527344	47.36000061035156	47.470001220703125	46.95660400390625	1953200
200	2021-05-07	47.369998931884766	47.5	46.72999954223633	47.13999938964844	46.63016891479492	1413500
201	2021-05-10	47.36000061035156	47.83000183105469	46.900001525878906	47.56999969482422	47.055519104003906	1931000
202	2021-05-11	47.779998779296875	47.88999938964844	47.04999923706055	47.220001220703125	46.70930862426758	1907900
203	2021-05-12	47.380001068115234	47.47999954223633	46.869998931884766	46.880001068115234	46.372982025146484	1888600
204	2021-05-13	46.65999984741211	47.59000015258789	46.5099983215332	47.41999816894531	46.90713882446289	1335500
205	2021-05-14	47.349998474121094	47.66999816894531	46.560001373291016	46.58000183105469	46.076229095458984	1537100
206	2021-05-17	46.59000015258789	46.90999984741211	46.38999938964844	46.54999923706055	46.04655456542969	2176500
207	2021-05-18	46.45000076293945	46.88999938964844	46.290000915527344	46.31999969482422	45.81903839111328	1946800
208	2021-05-19	46.25	46.25	45.52000045776367	45.970001220703125	45.47282409667969	2890700
209	2021-05-20	47.04999923706055	49.869998931884766	46.97999954223633	49.36000061035156	48.82616424560547	6714900
210	2021-05-21	49.369998931884766	50.0	49.27000045776367	49.41999816894531	48.8855094909668	3861300
211	2021-05-24	49.40999984741211	49.939998626708984	49.22999954223633	49.2599983215332	48.72724151611328	2541900
212	2021-05-25	49.2400016784668	49.29999923706055	48.79999923706055	49.0099983215332	48.47994613647461	2340700
213	2021-05-26	49.08000183105469	49.18000030517578	48.61000061035156	48.779998779296875	48.2524299621582	2063100
214	2021-05-27	48.84000015258789	49.13999938964844	48.459999084472656	48.599998474121094	48.074378967285156	4779300
215	2021-05-28	48.7400016784668	49.13999938964844	48.52000045776367	48.540000915527344	48.01502990722656	1656400
216	2021-06-01	48.77000045776367	49.029998779296875	48.13999938964844	48.34000015258789	47.81719207763672	1934500
217	2021-06-02	48.31999969482422	49.20000076293945	48.0	49.20000076293945	48.66789245605469	1969700
218	2021-06-03	49.11000061035156	49.70000076293945	49.11000061035156	49.63999938964844	49.10313034057617	1853200
219	2021-06-04	49.650001525878906	49.81999969482422	49.22999954223633	49.43000030517578	48.89540481567383	1810100
220	2021-06-07	49.439998626708984	49.529998779296875	48.79999923706055	49.18000030517578	48.64810562133789	1496300
221	2021-06-08	49.13999938964844	49.279998779296875	48.63999938964844	48.720001220703125	48.19308090209961	2035400
222	2021-06-09	48.220001220703125	48.900001525878906	48.11000061035156	48.279998779296875	47.75783920288086	2266900
223	2021-06-10	48.310001373291016	48.790000915527344	48.13999938964844	48.66999816894531	48.143619537353516	1951200
224	2021-06-11	48.77000045776367	48.95000076293945	48.33000183105469	48.779998779296875	48.2524299621582	1677000
225	2021-06-14	48.66999816894531	48.97999954223633	48.18000030517578	48.90999984741211	48.38102722167969	1770500
226	2021-06-15	49.0099983215332	49.279998779296875	48.59000015258789	48.63999938964844	48.11394500732422	1233000
227	2021-06-16	48.77000045776367	48.83000183105469	47.95000076293945	47.970001220703125	47.451194763183594	1493600
228	2021-06-17	47.93000030517578	48.45000076293945	47.70000076293945	48.34000015258789	47.81719207763672	1956600
229	2021-06-18	48.20000076293945	48.20000076293945	47.36000061035156	47.41999816894531	46.90713882446289	3939300
230	2021-06-21	47.61000061035156	47.90999984741211	47.5099983215332	47.81999969482422	47.30281448364258	1550300
231	2021-06-22	47.86000061035156	48.060001373291016	47.68000030517578	47.7400016784668	47.22368240356445	1580800
232	2021-06-23	47.63999938964844	47.84000015258789	47.369998931884766	47.43000030517578	46.91703414916992	1827000
233	2021-06-24	47.36000061035156	47.7599983215332	47.189998626708984	47.400001525878906	46.887359619140625	1244800
234	2021-06-25	47.29999923706055	47.810001373291016	47.29999923706055	47.7599983215332	47.24346160888672	1397600
235	2021-06-28	47.84000015258789	48.0099983215332	47.599998474121094	47.77000045776367	47.25335693359375	1171700
236	2021-06-29	47.7400016784668	47.959999084472656	47.41999816894531	47.540000915527344	47.025848388671875	1136100
237	2021-06-30	47.5	47.880001068115234	47.47999954223633	47.75	47.23357391357422	2000700
238	2021-07-01	47.72999954223633	47.77000045776367	47.439998626708984	47.56999969482422	47.055519104003906	1344100
239	2021-07-02	47.7400016784668	47.900001525878906	47.68000030517578	47.77000045776367	47.25335693359375	1440100
240	2021-07-06	47.70000076293945	47.97999954223633	47.52000045776367	47.900001525878906	47.381954193115234	1305600
241	2021-07-07	47.849998474121094	48.290000915527344	47.72999954223633	48.029998779296875	47.51054382324219	1392100
242	2021-07-08	47.939998626708984	48.59000015258789	47.630001068115234	47.75	47.23357391357422	1342000
243	2021-07-09	47.630001068115234	47.72999954223633	47.25	47.439998626708984	47.1689453125	1638700
244	2021-07-12	47.47999954223633	47.5099983215332	46.81999969482422	47.040000915527344	46.77123260498047	1775900
245	2021-07-13	47.060001373291016	47.779998779296875	46.959999084472656	47.130001068115234	46.8607177734375	2974700
246	2021-07-14	47.0099983215332	47.279998779296875	46.77000045776367	47.209999084472656	46.94025802612305	1410200
247	2021-07-15	47.22999954223633	47.95000076293945	46.790000915527344	47.849998474121094	47.57659912109375	1964600
248	2021-07-16	48.06999969482422	48.5	47.900001525878906	48.27000045776367	47.99420166015625	1856400
249	2021-07-19	48.36000061035156	48.83000183105469	47.630001068115234	48.310001373291016	48.033973693847656	1776500
250	2021-07-20	48.38999938964844	48.880001068115234	47.79999923706055	47.869998931884766	47.59648513793945	2639300
251	2021-07-21	47.880001068115234	47.880001068115234	47.150001525878906	47.16999816894531	46.90048599243164	1748700
252	2021-07-22	47.09000015258789	47.20000076293945	46.63999938964844	46.7599983215332	46.492828369140625	1410800
253	2021-07-23	46.790000915527344	47.5	46.529998779296875	47.34000015258789	47.069515228271484	1135000
254	2021-07-26	47.2400016784668	47.5099983215332	47.119998931884766	47.2599983215332	46.98997116088867	1204100
255	2021-07-27	47.349998474121094	48.13999938964844	47.189998626708984	47.689998626708984	47.41751480102539	1230500
256	2021-07-28	47.54999923706055	47.61000061035156	46.810001373291016	46.90999984741211	46.641971588134766	1408500
257	2021-07-29	47.06999969482422	47.349998474121094	46.880001068115234	46.91999816894531	46.651912689208984	931200
258	2021-07-30	46.970001220703125	47.15999984741211	46.290000915527344	46.380001068115234	46.1150016784668	1646000
259	2021-08-02	46.459999084472656	46.75	46.2400016784668	46.59000015258789	46.32380294799805	1036600
260	2021-08-03	46.59000015258789	46.88999938964844	46.25	46.29999923706055	46.035457611083984	1189800
261	2021-08-04	46.189998626708984	46.290000915527344	45.40999984741211	45.560001373291016	45.299686431884766	1507400
262	2021-08-05	45.709999084472656	45.779998779296875	45.31999969482422	45.52000045776367	45.25991439819336	1373600
263	2021-08-06	45.4900016784668	45.83000183105469	45.43000030517578	45.47999954223633	45.22014236450195	1307700
264	2021-08-09	45.66999816894531	45.90999984741211	45.58000183105469	45.88999938964844	45.62779998779297	1273600
265	2021-08-10	45.75	46.0099983215332	45.5099983215332	45.720001220703125	45.45877456665039	1257900
266	2021-08-11	45.709999084472656	46.02000045776367	45.650001525878906	45.720001220703125	45.45877456665039	1253600
267	2021-08-12	45.709999084472656	45.86000061035156	45.36000061035156	45.38999938964844	45.13065719604492	1351400
268	2021-08-13	45.61000061035156	46.099998474121094	45.529998779296875	46.0	45.7371711730957	1668500
269	2021-08-16	46.16999816894531	46.5	46.02000045776367	46.310001373291016	46.04540252685547	1143300
270	2021-08-17	46.38999938964844	47.13999938964844	46.209999084472656	47.13999938964844	46.87065887451172	1614100
271	2021-08-18	47.15999984741211	47.15999984741211	46.119998931884766	46.209999084472656	45.94597244262695	1638500
272	2021-08-19	46.220001220703125	46.689998626708984	46.150001525878906	46.439998626708984	46.17465591430664	966700
273	2021-08-20	46.369998931884766	46.79999923706055	46.150001525878906	46.33000183105469	46.06528854370117	1532300
274	2021-08-23	46.22999954223633	46.33000183105469	45.93000030517578	45.9900016784668	45.727230072021484	1010100
275	2021-08-24	46.06999969482422	46.20000076293945	45.34000015258789	45.380001068115234	45.1207160949707	1729100
276	2021-08-25	45.38999938964844	45.4900016784668	45.13999938964844	45.349998474121094	45.090885162353516	1397400
277	2021-08-26	45.209999084472656	45.400001525878906	44.58000183105469	44.63999938964844	44.38494110107422	1745000
278	2021-08-27	44.619998931884766	45.040000915527344	44.5099983215332	44.91999816894531	44.6633415222168	1258900
279	2021-08-30	44.849998474121094	45.380001068115234	44.70000076293945	45.290000915527344	45.03123092651367	2159700
280	2021-08-31	45.349998474121094	45.599998474121094	45.08000183105469	45.540000915527344	45.27980041503906	2167000
281	2021-09-01	45.59000015258789	45.7599983215332	45.31999969482422	45.66999816894531	45.4090576171875	2526600
282	2021-09-02	44.119998931884766	45.16999816894531	43.310001373291016	43.56999969482422	43.3210563659668	6352600
283	2021-09-03	43.400001525878906	43.5	42.63999938964844	42.810001373291016	42.565399169921875	5048400
284	2021-09-07	42.689998626708984	43.0	42.20000076293945	42.220001220703125	41.9787712097168	3809300
285	2021-09-08	42.25	42.84000015258789	42.08000183105469	42.599998474121094	42.356597900390625	2905100
286	2021-09-09	42.369998931884766	42.59000015258789	42.040000915527344	42.20000076293945	41.958885192871094	3122700
287	2021-09-10	42.20000076293945	42.529998779296875	41.90999984741211	42.310001373291016	42.06825637817383	2614400
288	2021-09-13	42.41999816894531	43.040000915527344	42.36000061035156	42.68000030517578	42.43614196777344	3392300
289	2021-09-14	42.66999816894531	42.880001068115234	42.189998626708984	42.40999984741211	42.16768264770508	2092400
290	2021-09-15	42.380001068115234	42.40999984741211	41.58000183105469	41.59000015258789	41.35237121582031	2719400
291	2021-09-16	41.63999938964844	42.08000183105469	41.36000061035156	41.86000061035156	41.620826721191406	3068300
292	2021-09-17	41.68000030517578	42.2599983215332	41.400001525878906	42.02000045776367	41.77991485595703	6440500
293	2021-09-20	41.9900016784668	42.349998474121094	41.5099983215332	41.70000076293945	41.46174240112305	2469100
294	2021-09-21	41.72999954223633	42.04999923706055	41.25	41.31999969482422	41.08391189575195	1917900
295	2021-09-22	41.540000915527344	41.56999969482422	40.779998779296875	40.84000015258789	40.60665512084961	2007100
296	2021-09-23	40.849998474121094	41.150001525878906	40.61000061035156	40.630001068115234	40.397857666015625	1791500
297	2021-09-24	40.560001373291016	40.9900016784668	40.560001373291016	40.79999923706055	40.5668830871582	1584200
298	2021-09-27	40.869998931884766	41.38999938964844	40.70000076293945	40.939998626708984	40.70608139038086	2297500
299	2021-09-28	41.099998474121094	41.38999938964844	40.84000015258789	41.130001068115234	40.89500045776367	2468200
300	2021-09-29	41.099998474121094	41.790000915527344	41.060001373291016	41.619998931884766	41.382198333740234	2177400
301	2021-09-30	41.720001220703125	41.84000015258789	40.970001220703125	41.0	40.76573944091797	2442900
302	2021-10-01	41.09000015258789	41.11000061035156	40.47999954223633	40.88999938964844	40.656368255615234	1888200
303	2021-10-04	40.84000015258789	41.38999938964844	40.84000015258789	41.2400016784668	41.004371643066406	2197700
304	2021-10-05	41.279998779296875	41.459999084472656	41.119998931884766	41.27000045776367	41.03419876098633	1945700
305	2021-10-06	41.310001373291016	41.86000061035156	41.060001373291016	41.810001373291016	41.57111358642578	1239000
306	2021-10-07	41.810001373291016	42.08000183105469	41.27000045776367	41.34000015258789	41.103797912597656	1952500
307	2021-10-08	41.619998931884766	42.0	41.470001220703125	41.689998626708984	41.45179748535156	2037800
308	2021-10-11	41.86000061035156	42.11000061035156	41.709999084472656	41.91999816894531	41.68048095703125	1600700
309	2021-10-12	42.08000183105469	42.59000015258789	41.90999984741211	42.310001373291016	42.06825637817383	2290000
310	2021-10-13	42.310001373291016	42.5099983215332	41.97999954223633	42.36000061035156	42.11796951293945	2544500
311	2021-10-14	42.41999816894531	42.900001525878906	42.36000061035156	42.880001068115234	42.6349983215332	3926200
312	2021-10-15	42.810001373291016	42.81999969482422	42.31999969482422	42.65999984741211	42.65999984741211	3020800
313	2021-10-18	42.4900016784668	42.77000045776367	42.06999969482422	42.119998931884766	42.119998931884766	2147700
314	2021-10-19	42.08000183105469	42.119998931884766	41.439998626708984	41.650001525878906	41.650001525878906	1822800
315	2021-10-20	41.66999816894531	42.099998474121094	41.630001068115234	41.880001068115234	41.880001068115234	1308000
316	2021-10-21	42.11000061035156	42.11000061035156	41.38999938964844	41.65999984741211	41.65999984741211	1619700
317	2021-10-22	41.65999984741211	42.06999969482422	41.630001068115234	42.0099983215332	42.0099983215332	1048500
318	2021-10-25	41.959999084472656	42.11000061035156	41.58000183105469	41.95000076293945	41.95000076293945	1100800
319	2021-10-26	41.939998626708984	42.33000183105469	41.810001373291016	42.189998626708984	42.189998626708984	1242100
320	2021-10-27	42.439998626708984	42.599998474121094	41.93000030517578	42.2599983215332	42.2599983215332	1860000
321	2021-10-28	42.29999923706055	42.88999938964844	42.16999816894531	42.86000061035156	42.86000061035156	2204600
322	2021-10-29	42.720001220703125	43.09000015258789	42.22999954223633	42.31999969482422	42.31999969482422	4596200
323	2021-11-01	42.33000183105469	43.029998779296875	42.22999954223633	42.95000076293945	42.95000076293945	1740000
324	2021-11-02	43.08000183105469	43.41999816894531	42.41999816894531	43.06999969482422	43.06999969482422	2055000
325	2021-11-03	43.040000915527344	43.45000076293945	43.040000915527344	43.36000061035156	43.36000061035156	2368500
326	2021-11-04	43.290000915527344	43.59000015258789	42.939998626708984	43.13999938964844	43.13999938964844	1466100
327	2021-11-05	43.279998779296875	43.34000015258789	42.970001220703125	43.209999084472656	43.209999084472656	1280300
328	2021-11-08	43.20000076293945	43.619998931884766	42.59000015258789	43.540000915527344	43.540000915527344	1910400
329	2021-11-09	43.61000061035156	43.709999084472656	43.09000015258789	43.25	43.25	1714400
330	2021-11-10	43.40999984741211	43.630001068115234	43.20000076293945	43.5	43.5	1700700
331	2021-11-11	43.25	43.45000076293945	42.91999816894531	43.34000015258789	43.34000015258789	2246000
332	2021-11-12	43.439998626708984	43.650001525878906	43.16999816894531	43.41999816894531	43.41999816894531	1824000
333	2021-11-15	43.5	43.54999923706055	43.130001068115234	43.43000030517578	43.43000030517578	2142200
334	2021-11-16	43.54999923706055	43.54999923706055	43.02000045776367	43.09000015258789	43.09000015258789	1589300
335	2021-11-17	43.02000045776367	43.40999984741211	42.88999938964844	43.29999923706055	43.29999923706055	1406400
336	2021-11-18	43.29999923706055	43.29999923706055	42.33000183105469	42.619998931884766	42.619998931884766	1168000
337	2021-11-19	42.7599983215332	43.099998474121094	42.619998931884766	42.630001068115234	42.630001068115234	1783400
338	2021-11-22	42.7400016784668	43.34000015258789	42.540000915527344	43.02000045776367	43.02000045776367	1703500
339	2021-11-23	43.25	43.56999969482422	43.08000183105469	43.25	43.25	2134200
340	2021-11-24	43.29999923706055	43.43000030517578	42.84000015258789	42.939998626708984	42.939998626708984	1176500
341	2021-11-26	42.869998931884766	43.66999816894531	42.790000915527344	42.810001373291016	42.810001373291016	1174700
342	2021-11-29	42.849998474121094	42.900001525878906	42.34000015258789	42.4900016784668	42.4900016784668	1544200
343	2021-11-30	42.2400016784668	42.54999923706055	41.25	41.400001525878906	41.400001525878906	5493200
344	2021-12-01	41.56999969482422	42.709999084472656	41.560001373291016	42.060001373291016	42.060001373291016	3669300
345	2021-12-02	42.18000030517578	42.540000915527344	41.939998626708984	41.959999084472656	41.959999084472656	2581000
346	2021-12-03	42.099998474121094	42.849998474121094	42.099998474121094	42.72999954223633	42.72999954223633	2224900