Volt/voltron/data/IR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	31.68000030517578	31.790000915527344	31.280000686645508	31.600000381469727	31.589086532592773	2427600
3	2020-07-27	31.780000686645508	31.954999923706055	31.420000076293945	31.81999969482422	31.809011459350586	1862200
4	2020-07-28	31.8700008392334	31.969999313354492	31.18000030517578	31.350000381469727	31.339174270629883	3074800
5	2020-07-29	31.6299991607666	32.15999984741211	31.399999618530273	32.15999984741211	32.148895263671875	1957800
6	2020-07-30	31.670000076293945	31.90999984741211	31.239999771118164	31.809999465942383	31.799013137817383	1930000
7	2020-07-31	31.65999984741211	32.08000183105469	31.010000228881836	31.59000015258789	31.579090118408203	2658200
8	2020-08-03	31.84000015258789	32.65999984741211	31.649999618530273	32.630001068115234	32.61873245239258	2969600
9	2020-08-04	32.939998626708984	33.5099983215332	32.09000015258789	32.650001525878906	32.63872528076172	5173500
10	2020-08-05	32.939998626708984	33.599998474121094	32.78499984741211	32.900001525878906	32.888641357421875	2362900
11	2020-08-06	32.84000015258789	33.185001373291016	32.540000915527344	33.040000915527344	33.02859115600586	1847800
12	2020-08-07	32.939998626708984	33.91999816894531	32.7599983215332	33.900001525878906	33.8882942199707	2916200
13	2020-08-10	33.959999084472656	35.040000915527344	33.810001373291016	35.029998779296875	35.01790237426758	3477500
14	2020-08-11	35.36000061035156	36.24300003051758	35.36000061035156	35.86000061035156	35.847618103027344	3626000
15	2020-08-12	36.06999969482422	36.189998626708984	35.380001068115234	35.61000061035156	35.59770202636719	1977300
16	2020-08-13	35.369998931884766	35.459999084472656	35.04499816894531	35.119998931884766	35.107872009277344	1710000
17	2020-08-14	34.849998474121094	35.599998474121094	34.52000045776367	35.400001525878906	35.38777542114258	1572700
18	2020-08-17	35.45000076293945	35.540000915527344	34.68000030517578	34.810001373291016	34.79798126220703	1595500
19	2020-08-18	34.72999954223633	35.0099983215332	34.599998474121094	34.619998931884766	34.6080436706543	1917900
20	2020-08-19	34.68000030517578	34.97999954223633	34.29999923706055	34.43000030517578	34.41810989379883	1363000
21	2020-08-20	34.0	34.70000076293945	33.83000183105469	34.630001068115234	34.6180419921875	1647600
22	2020-08-21	34.599998474121094	34.91999816894531	34.43000030517578	34.709999084472656	34.69801330566406	1364700
23	2020-08-24	34.939998626708984	35.45000076293945	34.709999084472656	35.439998626708984	35.42776107788086	1304500
24	2020-08-25	35.560001373291016	35.63999938964844	34.939998626708984	35.2400016784668	35.22783279418945	1303300
25	2020-08-26	35.16999816894531	35.38999938964844	34.88999938964844	35.15999984741211	35.147857666015625	1202800
26	2020-08-27	35.38999938964844	35.505001068115234	35.08000183105469	35.290000915527344	35.27781295776367	1421600
27	2020-08-28	35.38999938964844	35.84000015258789	35.20500183105469	35.7599983215332	35.747650146484375	2421100
28	2020-08-31	35.84000015258789	35.84000015258789	35.060001373291016	35.060001373291016	35.04789352416992	1779900
29	2020-09-01	34.91999816894531	36.22999954223633	34.599998474121094	36.209999084472656	36.19749450683594	1895400
30	2020-09-02	36.2599983215332	36.35499954223633	35.68000030517578	36.099998474121094	36.08753204345703	2314700
31	2020-09-03	36.099998474121094	36.34000015258789	35.029998779296875	35.38999938964844	35.377777099609375	2030600
32	2020-09-04	35.88999938964844	36.20000076293945	35.189998626708984	35.310001373291016	35.29780578613281	2199100
33	2020-09-08	35.06999969482422	35.11000061035156	34.04999923706055	34.470001220703125	34.45809555053711	3055700
34	2020-09-09	34.86000061035156	35.66999816894531	34.65999984741211	35.41999816894531	35.40776443481445	2028000
35	2020-09-10	35.41999816894531	35.762001037597656	34.959999084472656	35.029998779296875	35.01790237426758	2172200
36	2020-09-11	35.22999954223633	36.10499954223633	35.029998779296875	35.97999954223633	35.96757507324219	2233100
37	2020-09-14	36.0099983215332	36.38999938964844	35.81999969482422	36.31999969482422	36.307456970214844	1947400
38	2020-09-15	36.369998931884766	36.599998474121094	35.9900016784668	36.33000183105469	36.31745529174805	1992800
39	2020-09-16	36.560001373291016	37.38999938964844	36.459999084472656	36.93000030517578	36.9172477722168	2970600
40	2020-09-17	36.5	37.630001068115234	36.099998474121094	37.189998626708984	37.177154541015625	3151600
41	2020-09-18	37.060001373291016	37.34000015258789	35.81999969482422	35.900001525878906	35.887603759765625	8420100
42	2020-09-21	35.13999938964844	35.439998626708984	34.02000045776367	34.65999984741211	34.64802932739258	2536000
43	2020-09-22	34.529998779296875	35.20500183105469	34.47999954223633	35.099998474121094	35.08787536621094	2757000
44	2020-09-23	35.22999954223633	35.7869987487793	35.0099983215332	35.029998779296875	35.01790237426758	2097200
45	2020-09-24	35.189998626708984	35.970001220703125	34.20000076293945	35.369998931884766	35.357784271240234	2025200
46	2020-09-25	35.040000915527344	35.6150016784668	34.84000015258789	35.369998931884766	35.357784271240234	1787200
47	2020-09-28	36.029998779296875	36.77000045776367	35.880001068115234	36.04999923706055	36.03754806518555	2406100
48	2020-09-29	36.18000030517578	36.54999923706055	35.66999816894531	35.869998931884766	35.85761260986328	1470000
49	2020-09-30	35.90999984741211	36.42499923706055	35.209999084472656	35.599998474121094	35.587703704833984	2069400
50	2020-10-01	35.88999938964844	36.09000015258789	35.130001068115234	35.56999969482422	35.557716369628906	1420800
51	2020-10-02	34.9900016784668	36.58000183105469	34.86000061035156	36.08000183105469	36.067543029785156	1920700
52	2020-10-05	36.59000015258789	37.11000061035156	36.45000076293945	36.90999984741211	36.89725112915039	2247500
53	2020-10-06	37.0099983215332	37.43000030517578	36.380001068115234	36.45000076293945	36.43741226196289	2281000
54	2020-10-07	36.91999816894531	37.150001525878906	36.439998626708984	36.65999984741211	36.6473388671875	4214800
55	2020-10-08	36.900001525878906	37.310001373291016	36.4900016784668	37.22999954223633	37.21714401245117	2165800
56	2020-10-09	37.58000183105469	37.779998779296875	37.099998474121094	37.130001068115234	37.11717987060547	1914900
57	2020-10-12	37.29999923706055	37.40999984741211	36.904998779296875	37.209999084472656	37.197147369384766	2034800
58	2020-10-13	37.09000015258789	37.63999938964844	37.060001373291016	37.529998779296875	37.51703643798828	2597600
59	2020-10-14	37.56999969482422	38.099998474121094	37.29999923706055	37.369998931884766	37.357093811035156	2631900
60	2020-10-15	36.560001373291016	37.150001525878906	36.310001373291016	37.06999969482422	37.05719757080078	2636400
61	2020-10-16	37.459999084472656	37.97999954223633	37.20500183105469	37.220001220703125	37.20714569091797	1611800
62	2020-10-19	37.15999984741211	37.459999084472656	36.52000045776367	36.599998474121094	36.58736038208008	2084100
63	2020-10-20	36.939998626708984	37.79399871826172	36.935001373291016	37.2400016784668	37.227142333984375	1932800
64	2020-10-21	37.279998779296875	37.90999984741211	37.244998931884766	37.2599983215332	37.24713134765625	1648900
65	2020-10-22	37.16999816894531	38.04499816894531	37.06999969482422	37.93000030517578	37.916900634765625	1392500
66	2020-10-23	38.18000030517578	38.380001068115234	37.459999084472656	38.27000045776367	38.25678253173828	1827400
67	2020-10-26	37.75	37.75	36.025001525878906	36.560001373291016	36.5473747253418	2390300
68	2020-10-27	36.5	36.79999923706055	35.939998626708984	36.099998474121094	36.08753204345703	1882000
69	2020-10-28	35.349998474121094	35.900001525878906	35.150001525878906	35.2400016784668	35.22783279418945	1918000
70	2020-10-29	35.060001373291016	35.459999084472656	34.689998626708984	35.08000183105469	35.06788635253906	1865300
71	2020-10-30	34.95000076293945	35.279998779296875	34.369998931884766	34.939998626708984	34.92793273925781	2369300
72	2020-11-02	35.560001373291016	36.130001068115234	35.36000061035156	35.97999954223633	35.96757507324219	2145500
73	2020-11-03	36.31999969482422	38.9900016784668	36.040000915527344	38.75	38.73661804199219	3722000
74	2020-11-04	38.689998626708984	38.720001220703125	37.0	38.06999969482422	38.05685043334961	3710900
75	2020-11-05	38.56999969482422	40.209999084472656	38.15999984741211	39.79999923706055	39.7862548828125	2432600
76	2020-11-06	39.66999816894531	40.46500015258789	39.64500045776367	40.25	40.23609924316406	1899000
77	2020-11-09	42.0099983215332	45.529998779296875	42.0099983215332	42.779998779296875	42.76522445678711	4984900
78	2020-11-10	42.5	43.85499954223633	42.470001220703125	42.75	42.73523712158203	3268400
79	2020-11-11	43.150001525878906	43.16999816894531	42.20000076293945	42.61000061035156	42.59528350830078	1440600
80	2020-11-12	42.150001525878906	42.869998931884766	42.02000045776367	42.5	42.485321044921875	1609700
81	2020-11-13	42.97999954223633	43.77000045776367	42.52000045776367	42.7599983215332	42.74523162841797	2822900
82	2020-11-16	43.61000061035156	45.0	43.22999954223633	44.9900016784668	44.974464416503906	3257500
83	2020-11-17	44.560001373291016	44.970001220703125	43.75	44.63999938964844	44.62458419799805	1725200
84	2020-11-18	44.970001220703125	44.9900016784668	43.88999938964844	43.90999984741211	43.89483642578125	1458700
85	2020-11-19	43.709999084472656	44.310001373291016	43.43000030517578	44.20000076293945	44.18473815917969	1525800
86	2020-11-20	44.27000045776367	44.45000076293945	43.909000396728516	44.2599983215332	44.244712829589844	1433400
87	2020-11-23	44.790000915527344	45.08000183105469	44.459999084472656	44.47999954223633	44.464637756347656	1773800
88	2020-11-24	45.290000915527344	45.58000183105469	44.939998626708984	45.470001220703125	45.45429992675781	2076300
89	2020-11-25	45.33000183105469	45.33000183105469	44.72999954223633	44.810001373291016	44.794525146484375	1006400
90	2020-11-27	45.189998626708984	45.189998626708984	44.630001068115234	44.79999923706055	44.78452682495117	594900
91	2020-11-30	44.58000183105469	44.88999938964844	44.029998779296875	44.27000045776367	44.25471115112305	2517300
92	2020-12-01	45.029998779296875	45.63999938964844	44.7599983215332	44.79999923706055	44.78452682495117	2909300
93	2020-12-02	44.439998626708984	44.900001525878906	44.02399826049805	44.33000183105469	44.314693450927734	1760500
94	2020-12-03	44.209999084472656	44.97999954223633	44.0099983215332	44.459999084472656	44.444644927978516	1720600
95	2020-12-04	44.79999923706055	45.45000076293945	44.79999923706055	45.189998626708984	45.17439270019531	1578800
96	2020-12-07	45.099998474121094	45.25	44.16999816894531	44.33000183105469	44.314693450927734	1992700
97	2020-12-08	44.040000915527344	44.58000183105469	44.0099983215332	44.540000915527344	44.524620056152344	2148800
98	2020-12-09	44.79999923706055	45.08000183105469	44.66999816894531	44.9900016784668	44.974464416503906	2161900
99	2020-12-10	44.709999084472656	44.93000030517578	44.43000030517578	44.790000915527344	44.774532318115234	2208200
100	2020-12-11	44.29999923706055	44.630001068115234	44.08000183105469	44.31999969482422	44.30469512939453	2631600
101	2020-12-14	45.25	45.459999084472656	43.75	43.86000061035156	43.844852447509766	2269800
102	2020-12-15	44.5	44.93000030517578	43.8650016784668	44.7599983215332	44.74454116821289	1716700
103	2020-12-16	44.83000183105469	44.85499954223633	43.83000183105469	44.31999969482422	44.30469512939453	1526500
104	2020-12-17	44.439998626708984	45.57500076293945	43.959999084472656	45.439998626708984	45.4243049621582	2312200
105	2020-12-18	45.540000915527344	45.88999938964844	44.900001525878906	45.220001220703125	45.204383850097656	5238800
106	2020-12-21	44.279998779296875	45.70000076293945	44.0099983215332	45.65999984741211	45.644229888916016	1579300
107	2020-12-22	45.810001373291016	45.97999954223633	45.5	45.560001373291016	45.54426574707031	1523400
108	2020-12-23	45.779998779296875	45.9900016784668	45.33000183105469	45.7599983215332	45.74419403076172	859600
109	2020-12-24	45.779998779296875	46.040000915527344	45.189998626708984	46.029998779296875	46.014102935791016	609700
110	2020-12-28	46.290000915527344	46.82099914550781	45.04999923706055	45.099998474121094	45.08442306518555	1106000
111	2020-12-29	45.189998626708984	45.43000030517578	44.150001525878906	44.47999954223633	44.464637756347656	1010300
112	2020-12-30	44.5	45.380001068115234	44.5	45.2400016784668	45.2243766784668	1439800
113	2020-12-31	45.25	45.63999938964844	44.43000030517578	45.560001373291016	45.54426574707031	1506100
114	2021-01-04	45.68000030517578	45.7599983215332	43.84000015258789	44.310001373291016	44.294700622558594	2232100
115	2021-01-05	44.369998931884766	45.415000915527344	44.369998931884766	45.20000076293945	45.184391021728516	1797500
116	2021-01-06	45.86000061035156	47.650001525878906	45.79499816894531	46.68000030517578	46.66387939453125	1968300
117	2021-01-07	47.0099983215332	47.40999984741211	46.58000183105469	47.02000045776367	47.003761291503906	990800
118	2021-01-08	47.130001068115234	47.459999084472656	45.83000183105469	46.400001525878906	46.383975982666016	1659000
119	2021-01-11	45.90999984741211	46.68000030517578	45.59000015258789	46.4900016784668	46.47394561767578	739800
120	2021-01-12	46.9900016784668	47.779998779296875	46.540000915527344	47.060001373291016	47.04375076293945	1245200
121	2021-01-13	46.869998931884766	47.16999816894531	46.08000183105469	46.08000183105469	46.0640869140625	1577100
122	2021-01-14	46.38999938964844	46.779998779296875	45.93000030517578	46.34000015258789	46.323997497558594	1799100
123	2021-01-15	47.16999816894531	47.29999923706055	45.540000915527344	45.90999984741211	45.89414596557617	4578000
124	2021-01-19	46.36000061035156	46.59000015258789	45.93000030517578	46.290000915527344	46.27401351928711	1642900
125	2021-01-20	46.45000076293945	46.709999084472656	45.82400131225586	45.9900016784668	45.974117279052734	1367100
126	2021-01-21	45.93000030517578	46.22999954223633	45.709999084472656	45.7599983215332	45.74419403076172	1101900
127	2021-01-22	45.43000030517578	45.71500015258789	45.0099983215332	45.22999954223633	45.214378356933594	1319600
128	2021-01-25	45.0	45.220001220703125	44.15999984741211	44.5099983215332	44.494625091552734	1826100
129	2021-01-26	44.900001525878906	45.244998931884766	43.58000183105469	43.59000015258789	43.574947357177734	1485600
130	2021-01-27	42.560001373291016	42.599998474121094	40.63999938964844	40.810001373291016	40.79590606689453	2178400
131	2021-01-28	41.47999954223633	42.9900016784668	41.209999084472656	42.63999938964844	42.625274658203125	2174600
132	2021-01-29	42.369998931884766	42.650001525878906	41.400001525878906	41.84000015258789	41.8255500793457	3165200
133	2021-02-01	42.38999938964844	42.709999084472656	41.68000030517578	42.599998474121094	42.58528518676758	3118900
134	2021-02-02	43.130001068115234	43.665000915527344	42.619998931884766	43.380001068115234	43.365020751953125	1257200
135	2021-02-03	43.119998931884766	43.744998931884766	42.84000015258789	43.560001373291016	43.54495620727539	1255900
136	2021-02-04	43.779998779296875	44.040000915527344	42.849998474121094	42.9900016784668	42.975154876708984	4587700
137	2021-02-05	43.54999923706055	44.11000061035156	43.189998626708984	43.779998779296875	43.7648811340332	1357100
138	2021-02-08	43.84000015258789	44.20000076293945	43.689998626708984	44.04999923706055	44.034786224365234	1275400
139	2021-02-09	43.779998779296875	44.529998779296875	43.68000030517578	44.06999969482422	44.054779052734375	1339100
140	2021-02-10	44.209999084472656	44.63999938964844	43.79999923706055	44.459999084472656	44.444644927978516	1534000
141	2021-02-11	44.439998626708984	45.27000045776367	43.5	44.029998779296875	44.014793395996094	1743700
142	2021-02-12	43.88999938964844	44.369998931884766	43.40999984741211	43.91999816894531	43.90483093261719	1683300
143	2021-02-16	44.27000045776367	44.5	43.29999923706055	43.56999969482422	43.554954528808594	1338600
144	2021-02-17	43.439998626708984	43.58000183105469	42.83000183105469	42.9900016784668	42.975154876708984	1001600
145	2021-02-18	42.70000076293945	43.0099983215332	42.0	42.77000045776367	42.75522994995117	1250200
146	2021-02-19	43.04999923706055	44.310001373291016	43.04999923706055	43.88999938964844	43.87484359741211	1610100
147	2021-02-22	43.4900016784668	44.81999969482422	43.33000183105469	43.77000045776367	43.7548828125	3412600
148	2021-02-23	44.68000030517578	46.9900016784668	43.95600128173828	45.58000183105469	45.56426239013672	4562700
149	2021-02-24	45.84000015258789	48.2599983215332	45.459999084472656	48.099998474121094	48.0833854675293	4067000
150	2021-02-25	48.0099983215332	48.91999816894531	46.20000076293945	46.349998474121094	46.33399200439453	3534000
151	2021-02-26	46.369998931884766	46.933998107910156	45.71699905395508	46.34000015258789	46.323997497558594	2381200
152	2021-03-01	47.040000915527344	47.970001220703125	46.9900016784668	47.459999084472656	47.443607330322266	1978400
153	2021-03-02	47.27000045776367	47.5	46.75	46.79999923706055	46.783836364746094	1548500
154	2021-03-03	46.709999084472656	47.5	46.599998474121094	46.810001373291016	46.7938346862793	2813300
155	2021-03-04	46.63999938964844	47.7400016784668	46.0	47.060001373291016	47.04375076293945	3444900
156	2021-03-05	47.619998931884766	49.68000030517578	46.810001373291016	49.4900016784668	49.4729118347168	3619300
157	2021-03-08	49.81999969482422	51.61000061035156	49.4900016784668	50.54999923706055	50.53254318237305	6393300
158	2021-03-09	50.529998779296875	50.54999923706055	48.08000183105469	48.09000015258789	48.07339096069336	2216300
159	2021-03-10	48.720001220703125	49.439998626708984	47.90999984741211	48.970001220703125	48.95309066772461	1454000
160	2021-03-11	49.02000045776367	49.95000076293945	48.731998443603516	49.02000045776367	49.00307083129883	1405000
161	2021-03-12	49.130001068115234	49.709999084472656	48.86000061035156	49.599998474121094	49.58287048339844	2124900
162	2021-03-15	49.529998779296875	50.790000915527344	49.18000030517578	50.7599983215332	50.742469787597656	2007000
163	2021-03-16	50.310001373291016	50.5099983215332	48.939998626708984	48.939998626708984	48.923095703125	1398700
164	2021-03-17	49.09000015258789	50.02000045776367	48.560001373291016	49.779998779296875	49.7628059387207	1286300
165	2021-03-18	49.779998779296875	50.900001525878906	49.459999084472656	49.7400016784668	49.72282409667969	2024600
166	2021-03-19	49.630001068115234	49.9900016784668	48.5099983215332	49.45000076293945	49.43292236328125	6270400
167	2021-03-22	49.400001525878906	49.400001525878906	48.02000045776367	48.810001373291016	48.79314422607422	1880400
168	2021-03-23	48.2400016784668	48.722999572753906	46.939998626708984	47.13999938964844	47.12371826171875	1574900
169	2021-03-24	47.540000915527344	48.95000076293945	47.540000915527344	48.34000015258789	48.323307037353516	1788200
170	2021-03-25	47.88999938964844	48.98500061035156	46.939998626708984	48.72999954223633	48.71316909790039	1630300
171	2021-03-26	49.2599983215332	49.959999084472656	48.790000915527344	49.709999084472656	49.692832946777344	970700
172	2021-03-29	49.59000015258789	49.970001220703125	49.369998931884766	49.59000015258789	49.5728759765625	1149300
173	2021-03-30	49.75	50.38800048828125	49.41999816894531	50.040000915527344	50.02272033691406	2069000
174	2021-03-31	50.099998474121094	50.91999816894531	49.16999816894531	49.209999084472656	49.1930046081543	2105100
175	2021-04-01	49.40999984741211	49.720001220703125	48.93000030517578	49.61000061035156	49.59286880493164	1857300
176	2021-04-05	50.02000045776367	50.569000244140625	49.86000061035156	50.09000015258789	50.07270050048828	1839800
177	2021-04-06	50.36000061035156	50.77000045776367	49.90999984741211	50.22999954223633	50.21265411376953	1249000
178	2021-04-07	50.08000183105469	50.349998474121094	49.52000045776367	50.13999938964844	50.122684478759766	1494200
179	2021-04-08	50.04999923706055	50.400001525878906	49.33000183105469	50.31999969482422	50.30261993408203	1515800
180	2021-04-09	50.56999969482422	50.72999954223633	49.72999954223633	50.58000183105469	50.56253433227539	1296100
181	2021-04-12	51.439998626708984	51.4900016784668	49.91999816894531	50.150001525878906	50.13268280029297	2920100
182	2021-04-13	49.869998931884766	49.91999816894531	48.630001068115234	49.22999954223633	49.21299743652344	2750000
183	2021-04-14	49.36000061035156	50.1150016784668	49.31999969482422	49.400001525878906	49.38294219970703	1989800
184	2021-04-15	49.52000045776367	49.7400016784668	49.02000045776367	49.34000015258789	49.322959899902344	2174100
185	2021-04-16	49.810001373291016	50.380001068115234	49.52000045776367	50.2400016784668	50.222652435302734	2722900
186	2021-04-19	50.08000183105469	50.959999084472656	50.0099983215332	50.90999984741211	50.892417907714844	2344800
187	2021-04-20	50.86000061035156	50.900001525878906	49.47999954223633	50.34000015258789	50.32261657714844	3009000
188	2021-04-21	50.119998931884766	51.130001068115234	49.810001373291016	50.95000076293945	50.932403564453125	2139100
189	2021-04-22	50.959999084472656	52.1150016784668	50.59000015258789	51.2400016784668	51.22230529785156	2674900
190	2021-04-23	51.5099983215332	51.88999938964844	51.08000183105469	51.619998931884766	51.6021728515625	1873100
191	2021-04-26	51.58000183105469	52.0	51.209999084472656	51.22999954223633	51.21230697631836	2059700
192	2021-04-27	51.459999084472656	51.459999084472656	50.650001525878906	51.209999084472656	51.19231414794922	1330000
193	2021-04-28	51.04999923706055	52.119998931884766	50.970001220703125	51.939998626708984	51.922061920166016	3508000
194	2021-04-29	50.310001373291016	51.70000076293945	49.77000045776367	51.2400016784668	51.22230529785156	3276100
195	2021-04-30	50.720001220703125	50.98500061035156	49.290000915527344	49.40999984741211	49.39293670654297	3399200
196	2021-05-03	49.529998779296875	49.790000915527344	48.25	48.29999923706055	48.28331756591797	2870300
197	2021-05-04	48.09000015258789	49.27000045776367	47.6150016784668	49.209999084472656	49.1930046081543	1974400
198	2021-05-05	49.470001220703125	49.665000915527344	48.58000183105469	49.40999984741211	49.39293670654297	1431400
199	2021-05-06	49.41999816894531	49.689998626708984	48.9900016784668	49.529998779296875	49.51289367675781	1355500
200	2021-05-07	49.27000045776367	50.689998626708984	48.8650016784668	50.529998779296875	50.51254653930664	1704400
201	2021-05-10	50.86000061035156	51.599998474121094	50.11000061035156	50.119998931884766	50.102691650390625	1495400
202	2021-05-11	47.88999938964844	48.91999816894531	47.209999084472656	48.15999984741211	48.143367767333984	6767300
203	2021-05-12	48.290000915527344	48.5099983215332	47.029998779296875	47.130001068115234	47.11372375488281	2345700
204	2021-05-13	47.06999969482422	47.959999084472656	47.06999969482422	47.56999969482422	47.55356979370117	1474700
205	2021-05-14	47.939998626708984	48.7599983215332	47.75	48.540000915527344	48.52323913574219	2554000
206	2021-05-17	48.36000061035156	48.959999084472656	47.83000183105469	48.7599983215332	48.743160247802734	2894100
207	2021-05-18	48.75	48.775001525878906	48.029998779296875	48.41999816894531	48.40327453613281	3407600
208	2021-05-19	47.7400016784668	47.90999984741211	46.7599983215332	47.7400016784668	47.723514556884766	3195300
209	2021-05-20	48.209999084472656	48.459999084472656	47.59000015258789	48.27000045776367	48.25333023071289	4055500
210	2021-05-21	48.7599983215332	49.40999984741211	48.540000915527344	48.869998931884766	48.85312271118164	2453400
211	2021-05-24	49.130001068115234	49.779998779296875	48.86000061035156	49.59000015258789	49.5728759765625	2018000
212	2021-05-25	49.54999923706055	49.89500045776367	48.66999816894531	48.68000030517578	48.66318893432617	1642400
213	2021-05-26	48.77000045776367	49.189998626708984	48.63999938964844	49.16999816894531	49.153018951416016	1228000
214	2021-05-27	49.650001525878906	49.97999954223633	49.33000183105469	49.66999816894531	49.6528434753418	3278600
215	2021-05-28	49.79999923706055	49.79999923706055	49.22999954223633	49.63999938964844	49.62285614013672	1423400
216	2021-06-01	50.33000183105469	50.61000061035156	50.02000045776367	50.029998779296875	50.01272201538086	1421100
217	2021-06-02	50.040000915527344	50.2599983215332	49.51499938964844	49.72999954223633	49.712825775146484	1467700
218	2021-06-03	49.459999084472656	49.529998779296875	49.02000045776367	49.13999938964844	49.12302780151367	1226600
219	2021-06-04	49.36000061035156	49.689998626708984	49.04999923706055	49.209999084472656	49.1930046081543	1268000
220	2021-06-07	49.38999938964844	49.41999816894531	48.125	48.209999084472656	48.1933479309082	1569100
221	2021-06-08	48.06999969482422	48.720001220703125	47.66999816894531	48.5	48.48324966430664	1323300
222	2021-06-09	48.34000015258789	48.34000015258789	47.63999938964844	47.66999816894531	47.653533935546875	1334700
223	2021-06-10	48.040000915527344	48.060001373291016	47.34000015258789	47.36000061035156	47.34364318847656	1292000
224	2021-06-11	47.66999816894531	47.959999084472656	47.529998779296875	47.95000076293945	47.933441162109375	1394200
225	2021-06-14	47.970001220703125	47.994998931884766	47.36000061035156	47.529998779296875	47.51358413696289	1652100
226	2021-06-15	47.65999984741211	47.7599983215332	47.20000076293945	47.31999969482422	47.30365753173828	2345000
227	2021-06-16	47.15999984741211	47.939998626708984	46.7599983215332	47.7400016784668	47.723514556884766	4026400
228	2021-06-17	48.290000915527344	48.50699996948242	45.95000076293945	45.9900016784668	45.974117279052734	5377400
229	2021-06-18	45.15999984741211	46.400001525878906	45.0099983215332	45.5	45.48428726196289	4236600
230	2021-06-21	45.95000076293945	47.0	45.95000076293945	46.91999816894531	46.90379333496094	2250100
231	2021-06-22	47.04999923706055	47.04999923706055	46.220001220703125	46.599998474121094	46.58390426635742	1342900
232	2021-06-23	46.630001068115234	47.040000915527344	46.31999969482422	46.810001373291016	46.7938346862793	1670000
233	2021-06-24	47.150001525878906	47.904998779296875	46.76499938964844	47.63999938964844	47.6235466003418	2688600
234	2021-06-25	47.97999954223633	49.130001068115234	47.88999938964844	48.97999954223633	48.96308517456055	4384400
235	2021-06-28	49.099998474121094	49.13999938964844	48.111000061035156	48.84000015258789	48.8231315612793	1941100
236	2021-06-29	49.029998779296875	49.310001373291016	48.505001068115234	48.540000915527344	48.52323913574219	1443000
237	2021-06-30	48.41999816894531	49.029998779296875	48.41999816894531	48.810001373291016	48.79314422607422	1635300
238	2021-07-01	49.13999938964844	49.38999938964844	48.529998779296875	48.61000061035156	48.59321212768555	2471900
239	2021-07-02	48.68000030517578	48.83399963378906	48.400001525878906	48.59000015258789	48.573219299316406	1451300
240	2021-07-06	49.18000030517578	49.224998474121094	47.83000183105469	48.2599983215332	48.24333190917969	1674800
241	2021-07-07	48.08000183105469	49.426998138427734	48.02000045776367	49.349998474121094	49.33295440673828	5212800
242	2021-07-08	48.61000061035156	48.88999938964844	48.08000183105469	48.2599983215332	48.24333190917969	3432000
243	2021-07-09	49.0	49.56999969482422	48.849998474121094	49.380001068115234	49.36294937133789	2387800
244	2021-07-12	49.5	49.70000076293945	49.150001525878906	49.380001068115234	49.36294937133789	1382900
245	2021-07-13	49.220001220703125	49.29999923706055	48.44499969482422	48.58000183105469	48.56322479248047	1358300
246	2021-07-14	48.619998931884766	49.0099983215332	47.90999984741211	48.06999969482422	48.05339813232422	1616400
247	2021-07-15	47.849998474121094	48.66999816894531	47.650001525878906	48.130001068115234	48.113380432128906	2133100
248	2021-07-16	48.31999969482422	48.900001525878906	48.095001220703125	48.15999984741211	48.143367767333984	1987500
249	2021-07-19	46.68000030517578	47.04999923706055	45.845001220703125	46.25	46.23402786254883	2869400
250	2021-07-20	46.5	48.2400016784668	46.33000183105469	48.150001525878906	48.13337326049805	2019600
251	2021-07-21	48.45000076293945	48.970001220703125	48.34000015258789	48.630001068115234	48.61320495605469	1470800
252	2021-07-22	48.790000915527344	48.970001220703125	48.34000015258789	48.5	48.48324966430664	1927200
253	2021-07-23	48.86000061035156	49.060001373291016	48.119998931884766	48.61000061035156	48.59321212768555	1902400
254	2021-07-26	48.75	49.060001373291016	48.560001373291016	48.849998474121094	48.8331298828125	961400
255	2021-07-27	48.290000915527344	48.939998626708984	48.08000183105469	48.209999084472656	48.1933479309082	1464800
256	2021-07-28	48.119998931884766	48.33000183105469	47.349998474121094	47.470001220703125	47.45360565185547	2343300
257	2021-07-29	47.25	48.619998931884766	47.25	48.18000030517578	48.163360595703125	2535700
258	2021-07-30	48.2400016784668	48.91999816894531	48.0	48.869998931884766	48.85312271118164	2133400
259	2021-08-02	48.959999084472656	49.86000061035156	48.310001373291016	48.369998931884766	48.353294372558594	1876900
260	2021-08-03	48.70000076293945	49.80500030517578	47.91999816894531	49.66999816894531	49.6528434753418	2547900
261	2021-08-04	49.720001220703125	51.02000045776367	49.369998931884766	50.31999969482422	50.30261993408203	10410400
262	2021-08-05	50.720001220703125	51.38999938964844	49.89500045776367	50.099998474121094	50.08269500732422	6823600
263	2021-08-06	50.40999984741211	50.8849983215332	49.779998779296875	49.81999969482422	49.80279541015625	4598800
264	2021-08-09	49.599998474121094	49.790000915527344	49.040000915527344	49.52000045776367	49.502899169921875	2136400
265	2021-08-10	49.560001373291016	51.11000061035156	49.470001220703125	51.060001373291016	51.04236602783203	2676100
266	2021-08-11	51.20000076293945	51.529998779296875	50.66999816894531	51.529998779296875	51.512203216552734	2295900
267	2021-08-12	51.599998474121094	52.06999969482422	51.45000076293945	52.0099983215332	51.992034912109375	2286000
268	2021-08-13	52.0	52.654998779296875	51.849998474121094	52.43000030517578	52.41189193725586	2799100
269	2021-08-16	52.2400016784668	52.470001220703125	51.66999816894531	52.29999923706055	52.28193664550781	1677300
270	2021-08-17	51.970001220703125	52.09000015258789	50.66999816894531	50.849998474121094	50.832435607910156	2778100
271	2021-08-18	50.720001220703125	51.09000015258789	50.40999984741211	50.47999954223633	50.46256637573242	1544500
272	2021-08-19	50.0	50.209999084472656	49.310001373291016	49.7400016784668	49.72282409667969	2231600
273	2021-08-20	49.75	50.13999938964844	49.45000076293945	50.08000183105469	50.062705993652344	1489300
274	2021-08-23	50.58000183105469	51.27000045776367	50.4900016784668	50.95000076293945	50.932403564453125	1637600
275	2021-08-24	51.09000015258789	52.0	51.09000015258789	51.79999923706055	51.782108306884766	1540500
276	2021-08-25	51.9900016784668	52.400001525878906	51.65999984741211	52.09000015258789	52.0720100402832	2112900
277	2021-08-26	51.9900016784668	52.20000076293945	51.33000183105469	51.81999969482422	51.80210494995117	2154800
278	2021-08-27	52.08000183105469	53.38999938964844	51.7599983215332	52.849998474121094	52.83174514770508	3400700
279	2021-08-30	52.88999938964844	53.540000915527344	52.45000076293945	53.25	53.23160934448242	2042900
280	2021-08-31	53.220001220703125	53.41999816894531	52.650001525878906	53.02000045776367	53.00168991088867	2159100
281	2021-09-01	53.310001373291016	53.310001373291016	52.380001068115234	52.7400016784668	52.72178649902344	1991900
282	2021-09-02	53.43000030517578	54.45500183105469	52.900001525878906	53.790000915527344	53.77142333984375	3856500
283	2021-09-03	53.880001068115234	54.20500183105469	52.630001068115234	52.939998626708984	52.921714782714844	3760300
284	2021-09-07	52.7400016784668	53.08000183105469	51.47999954223633	51.7599983215332	51.742122650146484	2502300
285	2021-09-08	51.560001373291016	52.86000061035156	51.40999984741211	52.720001220703125	52.7017936706543	2777900
286	2021-09-09	52.720001220703125	54.150001525878906	52.720001220703125	53.88999938964844	53.87138748168945	3864200
287	2021-09-10	54.45000076293945	55.2400016784668	54.119998931884766	54.72999954223633	54.711097717285156	3696100
288	2021-09-13	55.310001373291016	55.619998931884766	53.404998779296875	54.0	53.98134994506836	3969100
289	2021-09-14	54.310001373291016	54.31999969482422	52.869998931884766	53.54999923706055	53.5315055847168	2652900
290	2021-09-15	53.439998626708984	55.02000045776367	53.22999954223633	54.97999954223633	54.96101379394531	3058900
291	2021-09-16	54.75	55.18000030517578	54.20000076293945	54.56999969482422	54.55115509033203	2961300
292	2021-09-17	53.959999084472656	54.709999084472656	53.810001373291016	54.29999923706055	54.281246185302734	8807300
293	2021-09-20	53.130001068115234	53.529998779296875	52.349998474121094	52.9900016784668	52.971702575683594	2795100
294	2021-09-21	53.33000183105469	53.41999816894531	52.15999984741211	52.91999816894531	52.9017219543457	2089700
295	2021-09-22	53.45000076293945	53.72999954223633	52.84000015258789	52.900001525878906	52.88173294067383	2314600
296	2021-09-23	53.15999984741211	53.779998779296875	53.029998779296875	53.63999938964844	53.62147521972656	2461000
297	2021-09-24	53.599998474121094	53.970001220703125	53.209999084472656	53.5099983215332	53.491519927978516	1516000
298	2021-09-27	53.630001068115234	54.7400016784668	53.33000183105469	53.380001068115234	53.36156463623047	2819000
299	2021-09-28	52.84000015258789	53.16999816894531	51.31999969482422	51.560001373291016	51.54219436645508	2336900
300	2021-09-29	51.75	52.0	51.2400016784668	51.40999984741211	51.39224624633789	1972400
301	2021-09-30	51.56999969482422	51.63999938964844	50.380001068115234	50.40999984741211	50.3925895690918	2892700
302	2021-10-01	50.630001068115234	51.16999816894531	50.02000045776367	50.869998931884766	50.85243225097656	1209300
303	2021-10-04	50.970001220703125	51.36000061035156	50.540000915527344	50.7400016784668	50.722476959228516	1620600
304	2021-10-05	50.86000061035156	51.755001068115234	50.5	51.209999084472656	51.19231414794922	1613200
305	2021-10-06	50.439998626708984	51.310001373291016	50.04999923706055	51.16999816894531	51.15232849121094	3167400
306	2021-10-07	51.79999923706055	52.45000076293945	51.66999816894531	51.70000076293945	51.68214797973633	2244900
307	2021-10-08	51.40999984741211	51.76499938964844	50.70000076293945	50.9900016784668	50.97239303588867	1342700
308	2021-10-11	50.83000183105469	51.16999816894531	50.060001373291016	50.06999969482422	50.05270767211914	1379300
309	2021-10-12	50.18000030517578	50.58000183105469	49.71500015258789	49.88999938964844	49.87276840209961	1563300
310	2021-10-13	50.119998931884766	50.845001220703125	49.75	50.7400016784668	50.722476959228516	1651600
311	2021-10-14	51.189998626708984	52.29999923706055	50.900001525878906	52.27000045776367	52.251949310302734	1756700
312	2021-10-15	52.665000915527344	53.08000183105469	52.470001220703125	52.5099983215332	52.49186325073242	1229900
313	2021-10-18	52.060001373291016	53.08000183105469	51.904998779296875	52.91999816894531	52.9017219543457	1640300
314	2021-10-19	53.36000061035156	53.900001525878906	53.29999923706055	53.56999969482422	53.55149841308594	1691800
315	2021-10-20	53.7599983215332	54.071998596191406	53.474998474121094	53.560001373291016	53.54150390625	1412800
316	2021-10-21	53.060001373291016	54.34000015258789	53.060001373291016	54.11000061035156	54.091312408447266	2410100
317	2021-10-22	54.34000015258789	54.650001525878906	53.72999954223633	54.20000076293945	54.18128204345703	1050100
318	2021-10-25	54.040000915527344	55.040000915527344	53.849998474121094	54.54999923706055	54.53116226196289	1625900
319	2021-10-26	54.77000045776367	54.79999923706055	53.893001556396484	53.939998626708984	53.92137145996094	1348600
320	2021-10-27	53.869998931884766	54.44499969482422	53.17499923706055	53.220001220703125	53.201622009277344	1511100
321	2021-10-28	53.25	54.34000015258789	52.900001525878906	54.33000183105469	54.31123733520508	1561900
322	2021-10-29	54.0099983215332	54.47999954223633	53.5	53.7599983215332	53.741432189941406	2133800
323	2021-11-01	53.91999816894531	54.79499816894531	53.880001068115234	54.4900016784668	54.47118377685547	1614000
324	2021-11-02	54.5	56.25	54.0	56.22999954223633	56.21057891845703	2100200
325	2021-11-03	56.02000045776367	56.33000183105469	55.279998779296875	56.060001373291016	56.04064178466797	2096300
326	2021-11-04	57.040000915527344	58.43000030517578	56.529998779296875	57.150001525878906	57.13026428222656	2183000
327	2021-11-05	57.689998626708984	58.04999923706055	56.68000030517578	57.25	57.230228424072266	2939100
328	2021-11-08	57.83000183105469	58.27000045776367	57.59000015258789	57.90999984741211	57.88999938964844	2282800
329	2021-11-09	57.810001373291016	59.560001373291016	57.790000915527344	59.5	59.5	3092700
330	2021-11-10	59.099998474121094	59.4900016784668	58.290000915527344	58.38999938964844	58.38999938964844	1820900
331	2021-11-11	58.560001373291016	58.665000915527344	57.935001373291016	58.25	58.25	1083900
332	2021-11-12	58.529998779296875	58.59700012207031	57.880001068115234	58.45000076293945	58.45000076293945	1369400
333	2021-11-15	58.59000015258789	59.400001525878906	58.54999923706055	59.04999923706055	59.04999923706055	2400700
334	2021-11-16	59.220001220703125	60.9900016784668	59.15999984741211	60.29999923706055	60.29999923706055	2147000
335	2021-11-17	60.18000030517578	60.185001373291016	58.560001373291016	59.34000015258789	59.34000015258789	1913000
336	2021-11-18	60.0	61.2599983215332	59.81999969482422	60.900001525878906	60.900001525878906	3510100
337	2021-11-19	61.880001068115234	62.060001373291016	60.290000915527344	61.45000076293945	61.45000076293945	2734700
338	2021-11-22	61.7400016784668	62.04999923706055	59.880001068115234	59.91999816894531	59.91999816894531	1954500
339	2021-11-23	59.709999084472656	60.7599983215332	59.45000076293945	60.689998626708984	60.689998626708984	1908500
340	2021-11-24	60.02000045776367	61.040000915527344	60.0	61.02000045776367	61.02000045776367	1370700
341	2021-11-26	58.4900016784668	59.90999984741211	58.189998626708984	58.939998626708984	58.939998626708984	1882400
342	2021-11-29	59.880001068115234	60.560001373291016	59.279998779296875	59.79999923706055	59.79999923706055	1999400
343	2021-11-30	59.25	60.13999938964844	58.02000045776367	58.34000015258789	58.34000015258789	2563700
344	2021-12-01	59.43000030517578	59.84000015258789	57.06999969482422	57.099998474121094	57.099998474121094	1463700
345	2021-12-02	57.4900016784668	59.58000183105469	57.38999938964844	59.2400016784668	59.2400016784668	2415500
346	2021-12-03	59.61000061035156	59.61000061035156	57.56999969482422	58.5	58.5	2174100