Volt/voltron/data/IP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	34.84848403930664	34.99052810668945	34.27083206176758	34.39393997192383	32.343048095703125	1446931
3	2020-07-27	34.337120056152344	34.962120056152344	34.01515197753906	34.89583206176758	32.81501388549805	2320666
4	2020-07-28	34.782196044921875	34.876895904541016	34.10984802246094	34.251895904541016	32.20947265625	2693222
5	2020-07-29	34.441287994384766	35.0	34.185604095458984	34.8011360168457	32.72595977783203	3310138
6	2020-07-30	35.29356002807617	35.64393997192383	33.51325988769531	33.8636360168457	31.8443660736084	3855667
7	2020-07-31	33.42802810668945	33.64583206176758	32.52840805053711	32.94507598876953	30.980579376220703	4274582
8	2020-08-03	33.352272033691406	33.77840805053711	33.0113639831543	33.560604095458984	31.55940055847168	4006992
9	2020-08-04	33.36174011230469	33.75947189331055	33.11552810668945	33.40909194946289	31.41692352294922	3469910
10	2020-08-05	33.74052810668945	34.1761360168457	33.67424011230469	33.69318389892578	31.684078216552734	2970845
11	2020-08-06	33.61742401123047	33.95833206176758	33.39015197753906	33.399620056152344	31.40802001953125	2828496
12	2020-08-07	32.35795593261719	33.6363639831543	32.121212005615234	33.60795593261719	31.603933334350586	4726656
13	2020-08-10	33.77840805053711	34.412879943847656	33.64583206176758	34.38447189331055	32.33414840698242	2811283
14	2020-08-11	35.32197189331055	36.29734802246094	34.95265197753906	35.05681610107422	32.966400146484375	3710573
15	2020-08-12	35.35984802246094	35.47348403930664	34.50757598876953	34.772727966308594	32.69924545288086	2880134
16	2020-08-13	34.01515197753906	34.73484802246094	33.92045593261719	34.55492401123047	32.95482635498047	2909280
17	2020-08-14	34.280303955078125	35.38825988769531	34.1761360168457	35.29356002807617	33.659263610839844	3201158
18	2020-08-17	35.3125	35.3125	34.592803955078125	34.6875	33.081268310546875	1932797
19	2020-08-18	34.54545593261719	34.810604095458984	34.2613639831543	34.31818389892578	32.72904968261719	1847789
20	2020-08-19	34.412879943847656	34.905303955078125	34.185604095458984	34.280303955078125	32.692928314208984	1685693
21	2020-08-20	33.85416793823242	34.11931610107422	33.58901596069336	33.787879943847656	32.22330093383789	1696042
22	2020-08-21	33.42802810668945	33.683712005615234	32.96401596069336	33.314395904541016	31.771743774414062	2790374
23	2020-08-24	33.8636360168457	35.435604095458984	33.816287994384766	35.29356002807617	33.659263610839844	3188803
24	2020-08-25	35.46401596069336	35.539772033691406	34.27083206176758	34.289772033691406	32.70195388793945	2029210
25	2020-08-26	34.1761360168457	34.31818389892578	33.873104095458984	34.251895904541016	32.66583251953125	1637011
26	2020-08-27	34.280303955078125	34.914772033691406	34.2613639831543	34.65909194946289	33.05417251586914	1853069
27	2020-08-28	34.753787994384766	35.14204406738281	34.63068389892578	34.97159194946289	33.352203369140625	1786541
28	2020-08-31	34.962120056152344	34.962120056152344	34.22348403930664	34.34659194946289	32.75614547729492	2953421
29	2020-09-01	34.29924011230469	35.539772033691406	34.024620056152344	35.530303955078125	33.885040283203125	3488074
30	2020-09-02	35.625	36.808712005615234	35.350379943847656	36.780303955078125	35.0771598815918	5664384
31	2020-09-03	36.84659194946289	37.44318389892578	35.8238639831543	36.30681610107422	34.62560272216797	4328227
32	2020-09-04	36.97916793823242	37.26325988769531	36.344696044921875	36.960227966308594	35.24875259399414	4095168
33	2020-09-08	36.81818389892578	36.969696044921875	35.29356002807617	35.33143997192383	33.69538879394531	4867315
34	2020-09-09	35.899620056152344	36.647727966308594	35.56818389892578	36.25947189331055	34.580448150634766	3175181
35	2020-09-10	36.39204406738281	36.6761360168457	35.9375	35.95643997192383	34.291446685791016	2511802
36	2020-09-11	36.14583206176758	37.064395904541016	35.899620056152344	36.85606002807617	35.149410247802734	2516554
37	2020-09-14	37.282196044921875	38.80681610107422	37.1875	38.626895904541016	36.8382453918457	5546534
38	2020-09-15	38.82575988769531	39.54545593261719	38.60795593261719	39.45075988769531	37.62396240234375	4170778
39	2020-09-16	39.6875	40.13257598876953	39.22348403930664	39.69697189331055	37.85877227783203	3735283
40	2020-09-17	39.1761360168457	40.814395904541016	38.74052810668945	40.61552810668945	38.73479080200195	4811875
41	2020-09-18	40.32197189331055	40.79545593261719	39.76325988769531	39.82007598876953	37.97616958618164	4923283
42	2020-09-21	38.92992401123047	39.289772033691406	38.125	38.8636360168457	37.06402587890625	2991542
43	2020-09-22	38.70265197753906	39.024620056152344	38.18181610107422	38.61742401123047	36.8292121887207	2086973
44	2020-09-23	38.57954406738281	38.655303955078125	37.14015197753906	37.1875	35.46549987792969	3216259
45	2020-09-24	37.29166793823242	37.83143997192383	36.647727966308594	37.13068389892578	35.411312103271484	2070288
46	2020-09-25	36.70454406738281	39.308712005615234	36.344696044921875	38.977272033691406	37.17239761352539	6448358
47	2020-09-28	39.308712005615234	39.54545593261719	38.51325988769531	38.98674011230469	37.18142318725586	3563366
48	2020-09-29	39.07197189331055	39.07197189331055	37.689395904541016	38.14393997192383	36.377655029296875	2965670
49	2020-09-30	38.210227966308594	38.835227966308594	38.06818389892578	38.39015197753906	36.61246109008789	2622365
50	2020-10-01	38.626895904541016	38.977272033691406	37.727272033691406	37.83143997192383	36.07962417602539	2873693
51	2020-10-02	37.225379943847656	38.60795593261719	37.0738639831543	38.33333206176758	36.55827331542969	2966621
52	2020-10-05	38.873104095458984	39.602272033691406	38.70265197753906	39.23295593261719	37.41624069213867	2545171
53	2020-10-06	39.29924011230469	39.52651596069336	38.475379943847656	38.51325988769531	36.7298698425293	2824166
54	2020-10-07	38.91098403930664	39.753787994384766	38.79734802246094	39.592803955078125	37.75942611694336	2967677
55	2020-10-08	39.592803955078125	40.25568389892578	39.5738639831543	40.23674011230469	38.373538970947266	2185709
56	2020-10-09	41.24052810668945	41.85606002807617	40.407196044921875	40.407196044921875	38.53610610961914	4915786
57	2020-10-12	41.60984802246094	42.63257598876953	41.060604095458984	42.11174011230469	40.16171646118164	4775021
58	2020-10-13	41.74242401123047	42.272727966308594	41.164772033691406	41.6761360168457	39.74629211425781	2878867
59	2020-10-14	41.92234802246094	42.594696044921875	41.92234802246094	42.29166793823242	40.333316802978516	3071482
60	2020-10-15	41.751895904541016	43.191287994384766	41.63825988769531	43.13447189331055	41.13709259033203	3968976
61	2020-10-16	43.90151596069336	44.32765197753906	43.39015197753906	44.07197189331055	42.03118133544922	5185277
62	2020-10-19	44.289772033691406	44.53598403930664	43.90151596069336	44.21401596069336	42.16665267944336	3404755
63	2020-10-20	44.70643997192383	44.8011360168457	43.67424011230469	43.939395904541016	41.904747009277344	3004742
64	2020-10-21	43.835227966308594	44.564395904541016	43.6363639831543	44.01515197753906	41.97698974609375	2498918
65	2020-10-22	43.873104095458984	44.22348403930664	43.60795593261719	44.11931610107422	42.076332092285156	1853174
66	2020-10-23	44.32765197753906	44.67802810668945	43.8636360168457	43.939395904541016	41.904747009277344	2063424
67	2020-10-26	43.26704406738281	43.60795593261719	42.537879943847656	42.88825988769531	40.902278900146484	2595542
68	2020-10-27	42.78409194946289	42.88825988769531	41.9886360168457	42.01704406738281	40.0714111328125	2856374
69	2020-10-28	41.19318389892578	41.59090805053711	40.435604095458984	40.719696044921875	38.834136962890625	3754186
70	2020-10-29	40.501895904541016	41.9886360168457	40.227272033691406	41.51515197753906	39.59275817871094	3156067
71	2020-10-30	41.41098403930664	41.79924011230469	40.899620056152344	41.42992401123047	39.511478424072266	2695968
72	2020-11-02	42.17802810668945	42.878787994384766	41.71401596069336	42.66098403930664	40.6855354309082	2827440
73	2020-11-03	43.475379943847656	44.280303955078125	43.13447189331055	44.05302810668945	42.013118743896484	3067891
74	2020-11-04	43.5511360168457	43.90151596069336	42.36742401123047	42.6988639831543	40.72166061401367	2304614
75	2020-11-05	43.087120056152344	45.0	42.85984802246094	44.40340805053711	42.34727096557617	2905795
76	2020-11-06	44.61174011230469	44.86742401123047	43.560604095458984	44.024620056152344	41.986019134521484	2128157
77	2020-11-09	46.01325988769531	47.66098403930664	44.76325988769531	44.84848403930664	42.77173614501953	3979114
78	2020-11-10	45.04734802246094	46.27840805053711	44.66856002807617	46.23106002807617	44.09029769897461	3160608
79	2020-11-11	46.41098403930664	46.66666793823242	45.539772033691406	46.08901596069336	43.9548225402832	3469277
80	2020-11-12	45.60606002807617	45.77651596069336	43.939395904541016	44.592803955078125	42.527896881103516	2928816
81	2020-11-13	44.602272033691406	45.52083206176758	44.602272033691406	45.350379943847656	43.726749420166016	2544010
82	2020-11-16	46.79924011230469	47.57575988769531	46.164772033691406	47.310604095458984	45.61679458618164	4229914
83	2020-11-17	46.95075988769531	47.84090805053711	46.50568389892578	47.433712005615234	45.735496520996094	5941584
84	2020-11-18	47.55681610107422	47.9261360168457	46.92234802246094	46.93181610107422	45.251564025878906	3191971
85	2020-11-19	46.53409194946289	46.751895904541016	45.9375	46.61931610107422	44.95025634765625	3668966
86	2020-11-20	46.58143997192383	47.11174011230469	46.11742401123047	46.808712005615234	45.13287353515625	3558509
87	2020-11-23	47.47159194946289	47.84090805053711	47.15909194946289	47.35795593261719	45.66245651245117	2926070
88	2020-11-24	47.84090805053711	49.23295593261719	47.82197189331055	49.11931610107422	47.360755920410156	3083520
89	2020-11-25	48.522727966308594	48.816287994384766	47.91666793823242	48.36174011230469	46.63029861450195	2439254
90	2020-11-27	47.97348403930664	48.49431610107422	47.6136360168457	48.001895904541016	46.2833366394043	971520
91	2020-11-30	47.84090805053711	47.935604095458984	46.71401596069336	46.85606002807617	45.17852783203125	3618912
92	2020-12-01	47.566287994384766	47.91666793823242	46.88447189331055	47.20643997192383	45.516357421875	2678544
93	2020-12-02	47.04545593261719	47.64204406738281	46.86552810668945	47.21590805053711	45.525489807128906	1809878
94	2020-12-03	47.13068389892578	47.3011360168457	45.350379943847656	45.68181610107422	44.04631805419922	4795507
95	2020-12-04	46.17424011230469	46.45833206176758	45.5113639831543	46.27840805053711	44.621551513671875	4276694
96	2020-12-07	46.316287994384766	46.316287994384766	45.407196044921875	46.08901596069336	44.438941955566406	3312355
97	2020-12-08	45.814395904541016	46.50568389892578	45.719696044921875	46.48674011230469	44.822425842285156	2243472
98	2020-12-09	46.40151596069336	47.13068389892578	46.40151596069336	46.912879943847656	45.23331069946289	2794598
99	2020-12-10	46.41098403930664	46.84659194946289	45.899620056152344	46.060604095458984	44.41154861450195	2236714
100	2020-12-11	45.80492401123047	46.29734802246094	45.5113639831543	46.0511360168457	44.40241622924805	1956874
101	2020-12-14	46.71401596069336	46.789772033691406	45.45454406738281	45.46401596069336	43.83631896972656	2647286
102	2020-12-15	45.92802810668945	46.54356002807617	45.8238639831543	46.54356002807617	44.87721633911133	2531338
103	2020-12-16	46.789772033691406	47.01704406738281	46.54356002807617	46.69507598876953	45.02330780029297	2354458
104	2020-12-17	46.82765197753906	47.149620056152344	46.30681610107422	47.11174011230469	45.425052642822266	2093520
105	2020-12-18	47.11174011230469	47.462120056152344	46.69507598876953	47.32954406738281	45.63505554199219	5824896
106	2020-12-21	46.524620056152344	46.90340805053711	45.76704406738281	46.85606002807617	45.17852783203125	3656083
107	2020-12-22	47.102272033691406	47.33901596069336	46.69507598876953	46.780303955078125	45.10548400878906	2287402
108	2020-12-23	47.092803955078125	47.32007598876953	46.685604095458984	46.92234802246094	45.24243927001953	2462698
109	2020-12-24	47.102272033691406	47.15909194946289	46.59090805053711	47.121212005615234	45.43418502807617	463690
110	2020-12-28	47.35795593261719	47.45265197753906	46.69507598876953	46.77083206176758	45.09634780883789	1506278
111	2020-12-29	46.875	46.969696044921875	46.22159194946289	46.373104095458984	44.712860107421875	1096128
112	2020-12-30	46.4488639831543	47.149620056152344	46.4488639831543	47.00757598876953	45.32461929321289	1253789
113	2020-12-31	46.92234802246094	47.15909194946289	46.40151596069336	47.08333206176758	45.39765930175781	1433098
114	2021-01-04	47.00757598876953	47.32954406738281	45.587120056152344	45.91856002807617	44.274593353271484	2798506
115	2021-01-05	46.164772033691406	47.594696044921875	46.164772033691406	47.102272033691406	45.415924072265625	2338723
116	2021-01-06	48.20075988769531	50.558712005615234	47.82197189331055	50.037879943847656	48.24643325805664	3734544
117	2021-01-07	50.07575988769531	50.26515197753906	49.2613639831543	49.308712005615234	47.54336929321289	2746867
118	2021-01-08	49.47916793823242	49.63068389892578	47.96401596069336	48.75	47.004661560058594	2143574
119	2021-01-11	48.20075988769531	49.83901596069336	48.125	49.337120056152344	47.57075881958008	2514336
120	2021-01-12	49.38447189331055	50.123104095458984	49.04356002807617	49.83901596069336	48.054683685302734	2313485
121	2021-01-13	48.835227966308594	49.147727966308594	47.64204406738281	48.10606002807617	46.38377380371094	3318480
122	2021-01-14	48.125	48.26704406738281	47.282196044921875	47.32954406738281	45.63505554199219	2552352
123	2021-01-15	46.97916793823242	47.84090805053711	46.287879943847656	47.585227966308594	45.881587982177734	3727469
124	2021-01-19	48.14393997192383	48.503787994384766	47.689395904541016	47.70833206176758	46.00028610229492	3180778
125	2021-01-20	48.13447189331055	48.39015197753906	47.65151596069336	48.28598403930664	46.55725860595703	3521654
126	2021-01-21	47.84090805053711	49.412879943847656	47.75568389892578	48.92045593261719	47.169010162353516	3127027
127	2021-01-22	48.57007598876953	49.19507598876953	47.95454406738281	48.89204406738281	47.14161682128906	1662461
128	2021-01-25	49.24242401123047	50.16098403930664	47.97348403930664	49.08143997192383	47.32423400878906	3657456
129	2021-01-26	49.39393997192383	49.92424011230469	48.873104095458984	48.91098403930664	47.15987777709961	2117280
130	2021-01-27	48.04924011230469	48.77840805053711	47.376895904541016	47.746212005615234	46.036808013916016	3362304
131	2021-01-28	48.20075988769531	48.51325988769531	47.39583206176758	47.49052810668945	45.790279388427734	3599059
132	2021-01-29	47.34848403930664	48.26704406738281	46.32575988769531	47.64204406738281	45.93636703491211	6191011
133	2021-02-01	48.2386360168457	48.45643997192383	46.25	47.149620056152344	45.461578369140625	4935322
134	2021-02-02	47.594696044921875	48.219696044921875	47.149620056152344	47.66098403930664	45.95463180541992	3390816
135	2021-02-03	47.44318389892578	48.27651596069336	47.11174011230469	47.935604095458984	46.21942138671875	3527251
136	2021-02-04	45.539772033691406	46.41098403930664	44.01515197753906	44.27083206176758	42.685855865478516	6725347
137	2021-02-05	44.498104095458984	44.98106002807617	44.08143997192383	44.53598403930664	42.94151306152344	5173661
138	2021-02-08	44.8863639831543	45.3125	44.498104095458984	45.30302810668945	43.681095123291016	3165254
139	2021-02-09	45.274620056152344	45.63447189331055	45.15151596069336	45.54924011230469	43.918495178222656	2669568
140	2021-02-10	45.68181610107422	45.98484802246094	45.15151596069336	45.83333206176758	44.192413330078125	2567875
141	2021-02-11	45.975379943847656	45.975379943847656	45.02840805053711	45.61552810668945	43.98240280151367	2996717
142	2021-02-12	45.5113639831543	46.9886360168457	45.45454406738281	46.57197189331055	44.90460968017578	3754819
143	2021-02-16	46.79924011230469	46.93181610107422	46.08901596069336	46.58143997192383	44.91373062133789	3701914
144	2021-02-17	45.90909194946289	46.344696044921875	45.56818389892578	45.92802810668945	44.75041580200195	2444429
145	2021-02-18	45.625	46.09848403930664	45.246212005615234	45.30302810668945	44.14144515991211	2372515
146	2021-02-19	45.4261360168457	46.524620056152344	45.29356002807617	46.35416793823242	45.16563034057617	3015091
147	2021-02-22	46.335227966308594	47.064395904541016	45.92802810668945	46.780303955078125	45.58084487915039	3406867
148	2021-02-23	46.86552810668945	47.76515197753906	46.42992401123047	47.50947189331055	46.29131317138672	3605395
149	2021-02-24	47.566287994384766	48.36174011230469	47.34848403930664	48.10606002807617	46.87260437011719	2589206
150	2021-02-25	48.13447189331055	48.75	47.376895904541016	47.73674011230469	46.51275634765625	2219395
151	2021-02-26	47.42424011230469	47.79356002807617	46.647727966308594	47.01704406738281	45.8115119934082	3441610
152	2021-03-01	47.63257598876953	49.16666793823242	47.5	49.01515197753906	47.758392333984375	4572058
153	2021-03-02	49.185604095458984	49.85795593261719	48.8636360168457	49.498104095458984	48.22895431518555	4499405
154	2021-03-03	49.71590805053711	50.89015197753906	49.441287994384766	50.397727966308594	49.10551834106445	4154410
155	2021-03-04	50.26515197753906	50.98484802246094	48.54166793823242	49.289772033691406	48.02596664428711	3336115
156	2021-03-05	49.86742401123047	51.4488639831543	49.50757598876953	51.27840805053711	49.96361541748047	3329462
157	2021-03-08	51.09848403930664	53.95833206176758	51.09848403930664	52.746212005615234	51.39377975463867	5726054
158	2021-03-09	52.02651596069336	52.935604095458984	51.685604095458984	51.88447189331055	50.55413818359375	3557981
159	2021-03-10	51.63825988769531	52.376895904541016	50.94697189331055	51.72348403930664	50.39727783203125	4390109
160	2021-03-11	51.751895904541016	51.95075988769531	50.79545593261719	51.0511360168457	49.74216842651367	4507219
161	2021-03-12	51.1363639831543	51.48674011230469	50.9375	51.155303955078125	49.843666076660156	3725040
162	2021-03-15	51.14583206176758	51.25	49.914772033691406	50.61552810668945	49.31773376464844	3831274
163	2021-03-16	50.435604095458984	50.52083206176758	49.441287994384766	50.23674011230469	48.94865417480469	2740003
164	2021-03-17	50.13257598876953	51.4488639831543	50.085227966308594	51.287879943847656	49.972843170166016	2696074
165	2021-03-18	51.73295593261719	52.149620056152344	50.871212005615234	51.060604095458984	49.75139236450195	2296694
166	2021-03-19	50.91856002807617	51.57197189331055	50.407196044921875	50.7386360168457	49.43768310546875	10774368
167	2021-03-22	50.15151596069336	50.15151596069336	48.98674011230469	49.83901596069336	48.561126708984375	4461706
168	2021-03-23	49.53598403930664	49.97159194946289	48.51325988769531	48.80681610107422	47.55539321899414	2807482
169	2021-03-24	49.16666793823242	50.54924011230469	49.16666793823242	49.43181610107422	48.164371490478516	3223546
170	2021-03-25	49.69697189331055	51.61931610107422	49.5738639831543	51.45833206176758	50.13892364501953	2992282
171	2021-03-26	51.9886360168457	52.24431610107422	51.25	52.1875	50.849395751953125	2362589
172	2021-03-29	52.08333206176758	52.55681610107422	51.344696044921875	51.63825988769531	50.314239501953125	2260896
173	2021-03-30	51.5625	52.13068389892578	51.23106002807617	52.08333206176758	50.74789810180664	2679283
174	2021-03-31	51.912879943847656	52.34848403930664	51.17424011230469	51.20265197753906	49.889801025390625	3483005
175	2021-04-01	51.14583206176758	51.42045593261719	50.501895904541016	51.41098403930664	50.09278869628906	2688470
176	2021-04-05	52.03598403930664	52.15909194946289	51.42992401123047	51.79924011230469	50.471092224121094	2902944
177	2021-04-06	51.54356002807617	52.433712005615234	51.54356002807617	52.272727966308594	50.932437896728516	2568931
178	2021-04-07	52.63257598876953	52.80302810668945	51.85606002807617	52.02651596069336	50.69253921508789	2276419
179	2021-04-08	51.29734802246094	51.941287994384766	51.08901596069336	51.72348403930664	50.39727783203125	2017382
180	2021-04-09	52.16856002807617	52.3863639831543	51.42045593261719	52.02651596069336	50.69253921508789	1700582
181	2021-04-12	52.13068389892578	53.02083206176758	52.13068389892578	52.97348403930664	51.6152229309082	2841907
182	2021-04-13	52.65151596069336	52.82197189331055	51.74242401123047	52.34848403930664	51.00625228881836	1925405
183	2021-04-14	52.14015197753906	52.84090805053711	52.08333206176758	52.6988639831543	51.34764862060547	2567347
184	2021-04-15	53.030303955078125	53.977272033691406	52.6988639831543	53.664772033691406	52.288787841796875	3077606
185	2021-04-16	54.09090805053711	54.52651596069336	53.77840805053711	54.32765197753906	52.93467330932617	3084365
186	2021-04-19	54.53598403930664	54.61174011230469	53.64583206176758	54.147727966308594	52.75936508178711	1901645
187	2021-04-20	54.100379943847656	54.31818389892578	52.8125	53.41856002807617	52.048892974853516	2012419
188	2021-04-21	53.30492401123047	54.09090805053711	53.30492401123047	53.89204406738281	52.51023483276367	1368787
189	2021-04-22	53.98674011230469	54.01515197753906	52.91666793823242	52.91666793823242	51.559871673583984	2825856
190	2021-04-23	53.15340805053711	53.82575988769531	52.96401596069336	53.76893997192383	52.390289306640625	3014352
191	2021-04-26	53.939395904541016	54.47916793823242	53.57954406738281	53.90151596069336	52.519466400146484	1883270
192	2021-04-27	53.2386360168457	54.35606002807617	53.09659194946289	54.0625	52.67631912231445	2619302
193	2021-04-28	54.308712005615234	55.05681610107422	54.09090805053711	54.602272033691406	53.20225143432617	4489690
194	2021-04-29	55.17045593261719	55.8238639831543	54.13825988769531	55.01893997192383	53.608238220214844	2841168
195	2021-04-30	54.70643997192383	55.4261360168457	54.53598403930664	54.92424011230469	53.51596450805664	2779709
196	2021-05-03	55.3125	56.29734802246094	55.20833206176758	55.814395904541016	54.38330078125	2210419
197	2021-05-04	55.9375	57.20643997192383	55.871212005615234	57.17802810668945	55.71196365356445	2654467
198	2021-05-05	56.9886360168457	57.907196044921875	56.9886360168457	57.5	56.02568054199219	2445696
199	2021-05-06	57.83143997192383	58.51325988769531	57.24431610107422	58.46590805053711	56.96682357788086	2104608
200	2021-05-07	57.935604095458984	58.51325988769531	57.63257598876953	58.371212005615234	56.87455749511719	1326230
201	2021-05-10	58.90151596069336	59.53598403930664	58.522727966308594	58.787879943847656	57.280540466308594	2159309
202	2021-05-11	58.72159194946289	59.441287994384766	58.371212005615234	59.35606002807617	57.83415222167969	2974646
203	2021-05-12	59.47916793823242	59.51704406738281	57.49052810668945	57.70833206176758	56.228675842285156	3316896
204	2021-05-13	57.462120056152344	59.70643997192383	57.34848403930664	59.20454406738281	57.6865234375	3104851
205	2021-05-14	59.21401596069336	59.772727966308594	59.09090805053711	59.32765197753906	57.80647659301758	1579565
206	2021-05-17	59.20454406738281	61.19318389892578	59.20454406738281	60.70075988769531	59.14437484741211	5518128
207	2021-05-18	60.587120056152344	60.64393997192383	59.83901596069336	60.05681610107422	58.516937255859375	4054829
208	2021-05-19	59.64015197753906	60.02840805053711	58.77840805053711	59.5738639831543	58.04637145996094	2710752
209	2021-05-20	59.54545593261719	59.71590805053711	58.46590805053711	59.53598403930664	58.009464263916016	2633981
210	2021-05-21	59.772727966308594	60.34090805053711	59.39393997192383	60.16098403930664	58.61843490600586	2577802
211	2021-05-24	60.7386360168457	61.164772033691406	60.48295593261719	60.98484802246094	59.42117691040039	3661680
212	2021-05-25	60.96590805053711	61.4488639831543	60.20833206176758	60.20833206176758	58.664573669433594	4011850
213	2021-05-26	59.82954406738281	60.30302810668945	59.13825988769531	59.99052810668945	58.927818298339844	3335270
214	2021-05-27	60.13257598876953	61.10795593261719	59.95265197753906	60.407196044921875	59.337100982666016	7778813
215	2021-05-28	60.13257598876953	60.36931610107422	59.32765197753906	59.753787994384766	58.69527053833008	2824378
216	2021-06-01	60.75757598876953	60.88068389892578	59.85795593261719	60.44507598876953	59.37430953979492	2242944
217	2021-06-02	60.59659194946289	60.59659194946289	59.71590805053711	59.876895904541016	58.81619644165039	2061418
218	2021-06-03	59.85795593261719	61.032196044921875	59.649620056152344	60.78598403930664	59.70917892456055	2617930
219	2021-06-04	61.22159194946289	61.808712005615234	60.88068389892578	61.22159194946289	60.1370735168457	2493110
220	2021-06-07	61.4488639831543	61.54356002807617	60.16098403930664	60.350379943847656	59.28129196166992	3084893
221	2021-06-08	60.227272033691406	60.96590805053711	59.85795593261719	60.748104095458984	59.67197036743164	1865530
222	2021-06-09	60.587120056152344	60.83333206176758	59.876895904541016	59.92424011230469	58.862701416015625	2100912
223	2021-06-10	60.4261360168457	60.60606002807617	59.441287994384766	59.498104095458984	58.444114685058594	1725715
224	2021-06-11	60.25568389892578	60.407196044921875	59.54545593261719	60.274620056152344	59.20687484741211	2496173
225	2021-06-14	60.378787994384766	60.558712005615234	58.77840805053711	58.996212005615234	57.951114654541016	2982250
226	2021-06-15	59.01515197753906	60.350379943847656	58.787879943847656	59.83901596069336	58.778987884521484	2953421
227	2021-06-16	59.67802810668945	59.810604095458984	58.560604095458984	58.92992401123047	57.88600158691406	1805021
228	2021-06-17	58.92992401123047	58.98674011230469	56.25947189331055	57.03598403930664	56.025611877441406	3618490
229	2021-06-18	56.164772033691406	56.628787994384766	55.899620056152344	56.08901596069336	55.09541702270508	5683286
230	2021-06-21	56.6761360168457	58.06818389892578	56.58143997192383	57.80302810668945	56.77906799316406	2294688
231	2021-06-22	57.935604095458984	58.248104095458984	57.44318389892578	57.82197189331055	56.79767608642578	1735536
232	2021-06-23	57.8125	58.058712005615234	57.3863639831543	57.566287994384766	56.5465202331543	1551370
233	2021-06-24	57.907196044921875	57.935604095458984	57.149620056152344	57.55681610107422	56.53721618652344	1665312
234	2021-06-25	57.67992401123047	58.248104095458984	57.376895904541016	57.462120056152344	56.44419860839844	2469456
235	2021-06-28	57.850379943847656	58.030303955078125	57.1875	57.49052810668945	56.47209930419922	2498496
236	2021-06-29	57.878787994384766	58.4375	57.19697189331055	57.47159194946289	56.4535026550293	1405958
237	2021-06-30	57.32007598876953	58.162879943847656	57.253787994384766	58.058712005615234	57.03022003173828	1900800
238	2021-07-01	58.4375	58.712120056152344	57.83143997192383	58.219696044921875	57.1883544921875	2169869
239	2021-07-02	58.2386360168457	58.2386360168457	57.5	58.06818389892578	57.03952407836914	1854019
240	2021-07-06	57.97348403930664	58.18181610107422	56.60984802246094	57.17802810668945	56.165138244628906	2411165
241	2021-07-07	56.81818389892578	58.40909194946289	56.77083206176758	58.162879943847656	57.13254165649414	2784883
242	2021-07-08	57.55681610107422	58.655303955078125	57.16856002807617	58.07765197753906	57.048828125	2385610
243	2021-07-09	58.873104095458984	59.375	58.73106002807617	58.939395904541016	57.89530563354492	1855075
244	2021-07-12	58.48484802246094	59.16666793823242	57.897727966308594	58.92992401123047	57.88600158691406	2276525
245	2021-07-13	58.90151596069336	59.05302810668945	57.95454406738281	58.18181610107422	57.151145935058594	1459392
246	2021-07-14	58.17234802246094	58.74052810668945	58.06818389892578	58.191287994384766	57.16044998168945	1918541
247	2021-07-15	57.65151596069336	58.02083206176758	56.467803955078125	56.71401596069336	55.709346771240234	4088093
248	2021-07-16	56.960227966308594	57.16856002807617	55.90909194946289	55.99431610107422	55.00239181518555	2806954
249	2021-07-19	55.217803955078125	55.378787994384766	54.09090805053711	54.70643997192383	53.737335205078125	3024384
250	2021-07-20	54.82954406738281	56.01325988769531	54.70643997192383	55.16098403930664	54.1838264465332	2782877
251	2021-07-21	55.691287994384766	55.871212005615234	55.32197189331055	55.36931610107422	54.388465881347656	2445274
252	2021-07-22	55.44507598876953	55.56818389892578	54.602272033691406	54.79166793823242	53.82105255126953	1498464
253	2021-07-23	54.97159194946289	55.14204406738281	54.4886360168457	55.0	54.025691986083984	1627613
254	2021-07-26	55.01893997192383	55.56818389892578	54.86742401123047	55.34090805053711	54.36056137084961	2642429
255	2021-07-27	55.350379943847656	56.07007598876953	54.469696044921875	55.625	54.63962173461914	1978416
256	2021-07-28	55.5113639831543	55.95643997192383	55.037879943847656	55.397727966308594	54.41637420654297	2560378
257	2021-07-29	55.15151596069336	55.397727966308594	53.74052810668945	54.962120056152344	53.98848342895508	3546259
258	2021-07-30	54.772727966308594	55.33143997192383	54.128787994384766	54.69697189331055	53.728031158447266	3658195
259	2021-08-02	54.8863639831543	55.98484802246094	54.34659194946289	54.460227966308594	53.495479583740234	2282544
260	2021-08-03	54.67802810668945	55.8238639831543	54.16666793823242	55.59659194946289	54.611717224121094	2199965
261	2021-08-04	55.32197189331055	55.407196044921875	54.592803955078125	54.65909194946289	53.69082260131836	1658659
262	2021-08-05	54.99052810668945	55.36931610107422	54.22348403930664	54.375	53.411766052246094	2107142
263	2021-08-06	54.649620056152344	55.16098403930664	54.50757598876953	54.82007598876953	53.84895706176758	1826880
264	2021-08-09	54.82007598876953	55.92802810668945	54.64015197753906	55.52083206176758	54.53730010986328	4702368
265	2021-08-10	55.56818389892578	57.02651596069336	55.530303955078125	56.45833206176758	55.45819091796875	2981827
266	2021-08-11	56.751895904541016	57.13068389892578	56.45833206176758	56.875	55.86747741699219	2474208
267	2021-08-12	56.85606002807617	56.998104095458984	56.09848403930664	56.74242401123047	55.737247467041016	2172509
268	2021-08-13	56.41098403930664	56.524620056152344	55.86174011230469	56.07954406738281	55.56180191040039	1776826
269	2021-08-16	55.814395904541016	56.467803955078125	55.07575988769531	56.32575988769531	55.80574417114258	2386982
270	2021-08-17	56.17424011230469	56.183712005615234	55.1988639831543	55.814395904541016	55.299102783203125	2072928
271	2021-08-18	55.49242401123047	56.524620056152344	55.34090805053711	55.44507598876953	54.93319320678711	1774925
272	2021-08-19	54.95265197753906	55.539772033691406	54.592803955078125	55.07575988769531	54.567283630371094	1627296
273	2021-08-20	54.962120056152344	55.975379943847656	54.79166793823242	55.64393997192383	55.130218505859375	1528560
274	2021-08-23	55.92802810668945	55.92802810668945	55.07575988769531	55.35984802246094	54.848751068115234	2122560
275	2021-08-24	55.530303955078125	56.01325988769531	55.407196044921875	55.78598403930664	55.27095031738281	1155053
276	2021-08-25	55.625	56.647727966308594	55.45454406738281	56.316287994384766	55.79636001586914	1464672
277	2021-08-26	56.335227966308594	56.335227966308594	55.79545593261719	55.9375	55.42107009887695	1345027
278	2021-08-27	56.164772033691406	57.13068389892578	56.164772033691406	56.941287994384766	56.41558837890625	1722442
279	2021-08-30	57.11174011230469	57.13068389892578	56.1363639831543	56.22159194946289	55.702537536621094	1998797
280	2021-08-31	56.17424011230469	57.0738639831543	56.14583206176758	56.90340805053711	56.37805938720703	2829235
281	2021-09-01	56.998104095458984	57.03598403930664	56.183712005615234	56.66666793823242	56.14350509643555	1455802
282	2021-09-02	56.88447189331055	57.13068389892578	56.70454406738281	57.102272033691406	56.57508850097656	1435526
283	2021-09-03	57.092803955078125	57.1875	56.51515197753906	56.74242401123047	56.218563079833984	1750003
284	2021-09-07	56.316287994384766	56.467803955078125	55.397727966308594	55.587120056152344	55.07392501831055	3319853
285	2021-09-08	55.28409194946289	55.710227966308594	55.123104095458984	55.36931610107422	54.858131408691406	2193946
286	2021-09-09	55.25568389892578	55.95643997192383	55.17992401123047	55.47348403930664	54.96133804321289	1591603
287	2021-09-10	55.77651596069336	56.23106002807617	55.246212005615234	55.25568389892578	54.745548248291016	1733952
288	2021-09-13	55.65340805053711	55.99431610107422	55.246212005615234	55.49242401123047	54.9801025390625	2163850
289	2021-09-14	55.558712005615234	55.64393997192383	54.592803955078125	54.6875	54.18260955810547	2136394
290	2021-09-15	54.602272033691406	55.05681610107422	54.460227966308594	54.86742401123047	54.36087417602539	2419085
291	2021-09-16	55.085227966308594	55.246212005615234	54.772727966308594	54.79166793823242	54.28581619262695	2174621
292	2021-09-17	54.621212005615234	54.8011360168457	53.33333206176758	53.59848403930664	53.1036491394043	4828349
293	2021-09-20	52.566287994384766	52.98295593261719	51.89393997192383	52.91666793823242	52.42812728881836	2815613
294	2021-09-21	53.162879943847656	53.219696044921875	52.13068389892578	52.29166793823242	51.808895111083984	1886650
295	2021-09-22	52.78409194946289	53.60795593261719	52.70833206176758	53.15340805053711	52.662681579589844	2290464
296	2021-09-23	53.58901596069336	54.602272033691406	53.46590805053711	54.07197189331055	53.5727653503418	1830576
297	2021-09-24	54.07197189331055	54.64015197753906	53.79734802246094	53.9488639831543	53.4507942199707	1833427
298	2021-09-27	53.787879943847656	54.67802810668945	53.787879943847656	54.289772033691406	53.78855514526367	1877885
299	2021-09-28	54.58333206176758	54.79166793823242	53.92992401123047	53.996212005615234	53.497703552246094	1752960
300	2021-09-29	53.996212005615234	54.47916793823242	53.70265197753906	54.128787994384766	53.62905502319336	1973875
301	2021-09-30	54.412879943847656	54.441287994384766	52.897727966308594	52.95454406738281	52.46565246582031	3046771
302	2021-10-01	53.29999923706055	53.68000030517578	52.439998626708984	53.2599983215332	52.768287658691406	2733000
303	2021-10-04	53.0099983215332	54.11000061035156	53.0099983215332	53.83000183105469	53.33302688598633	3177300
304	2021-10-05	53.88999938964844	54.68000030517578	53.41999816894531	54.34000015258789	53.83831787109375	2075500
305	2021-10-06	54.0099983215332	54.41999816894531	53.099998474121094	54.029998779296875	53.53117752075195	1889900
306	2021-10-07	54.470001220703125	54.81999969482422	54.189998626708984	54.2599983215332	53.759056091308594	1505300
307	2021-10-08	54.04999923706055	54.689998626708984	54.04999923706055	54.38999938964844	53.887855529785156	2437500
308	2021-10-11	54.75	56.150001525878906	54.70000076293945	55.75	55.23530197143555	2307300
309	2021-10-12	55.4900016784668	56.43000030517578	55.15999984741211	55.7400016784668	55.22539520263672	1938400
310	2021-10-13	55.43000030517578	56.56999969482422	54.060001373291016	55.279998779296875	54.76963806152344	3041100
311	2021-10-14	55.689998626708984	56.0	54.91999816894531	55.810001373291016	55.29474639892578	2271700
312	2021-10-15	55.2400016784668	55.349998474121094	52.58000183105469	53.279998779296875	52.78810119628906	7204700
313	2021-10-18	52.97999954223633	53.36000061035156	52.70000076293945	52.869998931884766	52.38188934326172	3698100
314	2021-10-19	52.209999084472656	52.5	51.72999954223633	52.060001373291016	51.579368591308594	3824700
315	2021-10-20	52.0099983215332	53.83000183105469	52.0099983215332	53.529998779296875	53.03579330444336	2790400
316	2021-10-21	53.47999954223633	53.790000915527344	52.7400016784668	53.15999984741211	52.669212341308594	1679500
317	2021-10-22	53.45000076293945	53.959999084472656	52.959999084472656	53.029998779296875	52.540409088134766	2279700
318	2021-10-25	53.130001068115234	53.5099983215332	52.75	52.97999954223633	52.49087142944336	1787300
319	2021-10-26	53.119998931884766	53.439998626708984	52.47999954223633	53.040000915527344	52.55031967163086	2906500
320	2021-10-27	51.91999816894531	52.33000183105469	49.779998779296875	50.18000030517578	49.71672439575195	5247200
321	2021-10-28	50.08000183105469	50.529998779296875	49.54999923706055	49.689998626708984	49.23124694824219	3790900
322	2021-10-29	49.720001220703125	50.650001525878906	49.5099983215332	49.66999816894531	49.211429595947266	3188000
323	2021-11-01	48.86000061035156	49.70000076293945	48.52000045776367	49.099998474121094	48.64669418334961	4283800
324	2021-11-02	49.22999954223633	49.849998474121094	48.84000015258789	48.95000076293945	48.49808120727539	3939100
325	2021-11-03	48.72999954223633	50.029998779296875	48.72999954223633	49.90999984741211	49.449214935302734	3235300
326	2021-11-04	49.779998779296875	50.20000076293945	48.529998779296875	48.75	48.2999267578125	2900100
327	2021-11-05	48.97999954223633	49.72999954223633	48.81999969482422	48.869998931884766	48.41881561279297	2259500
328	2021-11-08	49.13999938964844	49.599998474121094	48.84000015258789	49.34000015258789	48.88447952270508	3276000
329	2021-11-09	49.18000030517578	49.560001373291016	48.900001525878906	49.279998779296875	48.82503128051758	2577100
330	2021-11-10	49.459999084472656	50.099998474121094	49.25	49.70000076293945	49.24115753173828	3359800
331	2021-11-11	49.86000061035156	50.279998779296875	49.45000076293945	50.150001525878906	49.68700408935547	2107200
332	2021-11-12	49.7599983215332	50.15999984741211	49.16999816894531	49.279998779296875	49.279998779296875	2452300
333	2021-11-15	49.400001525878906	49.47999954223633	49.04999923706055	49.45000076293945	49.45000076293945	2518700
334	2021-11-16	49.40999984741211	49.84000015258789	49.25	49.27000045776367	49.27000045776367	2047300
335	2021-11-17	49.150001525878906	49.349998474121094	48.77000045776367	48.93000030517578	48.93000030517578	2326400
336	2021-11-18	48.900001525878906	49.38999938964844	48.31999969482422	48.56999969482422	48.56999969482422	2186800
337	2021-11-19	48.08000183105469	48.27000045776367	47.2599983215332	47.58000183105469	47.58000183105469	2919200
338	2021-11-22	47.619998931884766	48.7599983215332	46.90999984741211	48.439998626708984	48.439998626708984	3318200
339	2021-11-23	48.56999969482422	48.599998474121094	48.0099983215332	48.310001373291016	48.310001373291016	1924300
340	2021-11-24	48.369998931884766	48.369998931884766	47.459999084472656	47.54999923706055	47.54999923706055	1892900
341	2021-11-26	46.439998626708984	47.79999923706055	46.18000030517578	47.529998779296875	47.529998779296875	2330700
342	2021-11-29	48.15999984741211	48.15999984741211	47.189998626708984	47.220001220703125	47.220001220703125	2721400
343	2021-11-30	46.810001373291016	46.900001525878906	45.279998779296875	45.52000045776367	45.52000045776367	6170700
344	2021-12-01	46.119998931884766	46.68000030517578	45.130001068115234	45.130001068115234	45.130001068115234	3947400
345	2021-12-02	45.40999984741211	46.209999084472656	45.06999969482422	45.880001068115234	45.880001068115234	4267600
346	2021-12-03	45.77000045776367	47.0099983215332	45.77000045776367	46.45000076293945	46.45000076293945	3939300