Volt/voltron/data/IRM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	27.510000228881836	27.68000030517578	27.200000762939453	27.239999771118164	25.017894744873047	1169700
3	2020-07-27	27.25	27.75	27.100000381469727	27.75	25.486291885375977	1626900
4	2020-07-28	27.700000762939453	28.079999923706055	27.670000076293945	27.8700008392334	25.59650230407715	3100600
5	2020-07-29	28.1200008392334	28.31999969482422	27.790000915527344	28.260000228881836	25.954687118530273	2293000
6	2020-07-30	27.850000381469727	28.270000457763672	27.790000915527344	28.25	25.94550323486328	2258800
7	2020-07-31	28.34000015258789	28.440000534057617	27.940000534057617	28.190000534057617	25.890398025512695	3273100
8	2020-08-03	28.049999237060547	28.149999618530273	27.84000015258789	28.049999237060547	25.761817932128906	2108600
9	2020-08-04	27.969999313354492	28.940000534057617	27.969999313354492	28.860000610351562	26.5057430267334	2835000
10	2020-08-05	29.0	29.149999618530273	28.6200008392334	28.979999542236328	26.615951538085938	2759700
11	2020-08-06	29.760000228881836	29.799999237060547	28.799999237060547	29.09000015258789	26.71697998046875	5511600
12	2020-08-07	29.100000381469727	29.690000534057617	29.0	29.450000762939453	27.0476131439209	2837500
13	2020-08-10	29.469999313354492	29.8700008392334	29.450000762939453	29.75	27.32314109802246	3068700
14	2020-08-11	30.0	30.079999923706055	29.5	29.559999465942383	27.148639678955078	2847900
15	2020-08-12	29.709999084472656	29.920000076293945	29.450000762939453	29.81999969482422	27.38743019104004	1621000
16	2020-08-13	29.739999771118164	30.149999618530273	29.260000228881836	29.360000610351562	26.964956283569336	2739500
17	2020-08-14	29.270000457763672	29.850000381469727	29.1299991607666	29.739999771118164	27.31395721435547	1997700
18	2020-08-17	29.790000915527344	30.40999984741211	29.549999237060547	30.329999923706055	27.85582733154297	2948400
19	2020-08-18	30.309999465942383	30.3799991607666	29.860000610351562	30.0	27.55274772644043	2081300
20	2020-08-19	30.0	30.1200008392334	29.6299991607666	30.0	27.55274772644043	1513300
21	2020-08-20	29.969999313354492	30.229999542236328	29.899999618530273	30.100000381469727	27.644590377807617	1558900
22	2020-08-21	30.190000534057617	30.299999237060547	30.09000015258789	30.209999084472656	27.745615005493164	1686700
23	2020-08-24	30.190000534057617	30.34000015258789	29.670000076293945	30.34000015258789	27.865013122558594	2123700
24	2020-08-25	30.450000762939453	30.59000015258789	29.979999542236328	30.3799991607666	27.901748657226562	1562200
25	2020-08-26	30.229999542236328	30.299999237060547	29.780000686645508	30.260000228881836	27.791540145874023	1680800
26	2020-08-27	30.329999923706055	30.6299991607666	30.229999542236328	30.450000762939453	27.966039657592773	2131200
27	2020-08-28	30.459999084472656	30.469999313354492	30.010000228881836	30.34000015258789	27.865013122558594	2141300
28	2020-08-31	30.34000015258789	30.3799991607666	30.020000457763672	30.09000015258789	27.635404586791992	2467800
29	2020-09-01	30.030000686645508	30.139999389648438	29.729999542236328	29.940000534057617	27.497642517089844	1711100
30	2020-09-02	29.93000030517578	30.540000915527344	29.739999771118164	30.5	28.011959075927734	2736200
31	2020-09-03	30.579999923706055	30.68000030517578	30.010000228881836	30.290000915527344	27.819091796875	2235700
32	2020-09-04	30.440000534057617	30.639999389648438	29.860000610351562	30.15999984741211	27.699695587158203	2173700
33	2020-09-08	30.030000686645508	30.389999389648438	29.579999923706055	30.100000381469727	27.644590377807617	2358800
34	2020-09-09	30.299999237060547	30.790000915527344	30.030000686645508	30.06999969482422	27.61703872680664	3116500
35	2020-09-10	30.100000381469727	30.209999084472656	29.780000686645508	29.799999237060547	27.36905860900879	3035100
36	2020-09-11	29.93000030517578	30.010000228881836	29.530000686645508	29.81999969482422	27.38743019104004	2458000
37	2020-09-14	29.5	29.56999969482422	28.8799991607666	28.959999084472656	27.16139793395996	2624300
38	2020-09-15	29.0	29.329999923706055	28.760000228881836	29.06999969482422	27.264564514160156	2052700
39	2020-09-16	29.049999237060547	29.559999465942383	28.90999984741211	29.31999969482422	27.499038696289062	2814400
40	2020-09-17	29.110000610351562	29.25	28.719999313354492	28.860000610351562	27.067607879638672	2655800
41	2020-09-18	28.649999618530273	28.829999923706055	28.299999237060547	28.329999923706055	26.570526123046875	3288400
42	2020-09-21	27.889999389648438	28.049999237060547	26.989999771118164	27.270000457763672	25.576358795166016	3741500
43	2020-09-22	27.270000457763672	27.600000381469727	27.1200008392334	27.190000534057617	25.501327514648438	2805200
44	2020-09-23	27.059999465942383	27.200000762939453	26.040000915527344	26.059999465942383	24.441505432128906	4368700
45	2020-09-24	26.049999237060547	26.729999542236328	25.969999313354492	26.5	24.854177474975586	3114600
46	2020-09-25	26.43000030517578	26.639999389648438	26.299999237060547	26.530000686645508	24.88231658935547	2914800
47	2020-09-28	27.020000457763672	27.049999237060547	26.520000457763672	26.600000381469727	24.947967529296875	2749600
48	2020-09-29	26.530000686645508	26.81999969482422	26.350000381469727	26.760000228881836	25.098031997680664	1613600
49	2020-09-30	27.0	27.280000686645508	26.489999771118164	26.790000915527344	25.126171112060547	2217300
50	2020-10-01	26.84000015258789	27.059999465942383	26.549999237060547	27.010000228881836	25.332504272460938	2164600
51	2020-10-02	26.68000030517578	27.389999389648438	26.56999969482422	27.34000015258789	25.642009735107422	2825100
52	2020-10-05	27.479999542236328	27.549999237060547	27.0	27.350000381469727	25.651390075683594	2075500
53	2020-10-06	27.459999084472656	27.6299991607666	26.969999313354492	27.110000610351562	25.426294326782227	2295100
54	2020-10-07	27.110000610351562	27.3700008392334	26.940000534057617	27.100000381469727	25.41691780090332	1850500
55	2020-10-08	27.200000762939453	28.309999465942383	27.1299991607666	28.239999771118164	26.486114501953125	2876700
56	2020-10-09	28.510000228881836	28.690000534057617	28.06999969482422	28.25	26.495492935180664	2369000
57	2020-10-12	28.239999771118164	28.3799991607666	28.030000686645508	28.350000381469727	26.58928108215332	2039000
58	2020-10-13	28.0	28.030000686645508	27.329999923706055	27.6299991607666	25.913997650146484	2361700
59	2020-10-14	27.729999542236328	27.809999465942383	27.329999923706055	27.510000228881836	25.801450729370117	1539500
60	2020-10-15	27.399999618530273	27.979999542236328	27.34000015258789	27.649999618530273	25.932754516601562	1357300
61	2020-10-16	27.579999923706055	27.75	27.40999984741211	27.510000228881836	25.801450729370117	1201200
62	2020-10-19	27.75	27.75	27.25	27.329999923706055	25.632631301879883	1997600
63	2020-10-20	27.5	27.760000228881836	27.440000534057617	27.489999771118164	25.78269386291504	1240600
64	2020-10-21	27.309999465942383	27.489999771118164	27.190000534057617	27.3799991607666	25.679523468017578	1498300
65	2020-10-22	27.459999084472656	27.68000030517578	27.31999969482422	27.649999618530273	25.932754516601562	1585100
66	2020-10-23	27.809999465942383	28.0	27.5	27.850000381469727	26.12033462524414	1569400
67	2020-10-26	27.68000030517578	27.700000762939453	27.219999313354492	27.299999237060547	25.6044921875	2422900
68	2020-10-27	27.260000228881836	27.510000228881836	27.010000228881836	27.020000457763672	25.341886520385742	2100800
69	2020-10-28	26.65999984741211	26.799999237060547	26.309999465942383	26.350000381469727	24.7134952545166	2784200
70	2020-10-29	26.299999237060547	26.719999313354492	25.81999969482422	26.329999923706055	24.69473648071289	2491900
71	2020-10-30	26.360000610351562	26.450000762939453	25.760000228881836	26.059999465942383	24.441505432128906	3604100
72	2020-11-02	26.299999237060547	26.649999618530273	26.09000015258789	26.520000457763672	24.872936248779297	2963300
73	2020-11-03	26.979999542236328	27.459999084472656	26.81999969482422	27.299999237060547	25.6044921875	2411900
74	2020-11-04	27.229999542236328	27.549999237060547	26.600000381469727	26.6200008392334	24.96672821044922	2660300
75	2020-11-05	27.350000381469727	28.09000015258789	27.18000030517578	27.479999542236328	25.773313522338867	3215000
76	2020-11-06	27.6200008392334	27.979999542236328	26.799999237060547	26.809999465942383	25.14492416381836	2955100
77	2020-11-09	28.219999313354492	28.950000762939453	26.610000610351562	26.649999618530273	24.994863510131836	4332700
78	2020-11-10	26.670000076293945	27.290000915527344	26.610000610351562	27.15999984741211	25.473188400268555	4441700
79	2020-11-11	27.309999465942383	27.700000762939453	26.31999969482422	26.459999084472656	24.81666374206543	5271300
80	2020-11-12	26.549999237060547	26.559999465942383	25.469999313354492	25.579999923706055	23.991317749023438	6825900
81	2020-11-13	25.6299991607666	25.889999389648438	24.850000381469727	25.489999771118164	23.90690803527832	12031500
82	2020-11-16	25.950000762939453	26.200000762939453	25.610000610351562	26.09000015258789	24.469642639160156	8343300
83	2020-11-17	25.90999984741211	26.100000381469727	25.65999984741211	25.899999618530273	24.291440963745117	2765400
84	2020-11-18	25.940000534057617	26.3799991607666	25.780000686645508	25.899999618530273	24.291440963745117	3033800
85	2020-11-19	25.780000686645508	25.940000534057617	25.469999313354492	25.790000915527344	24.188274383544922	2766900
86	2020-11-20	25.6200008392334	25.799999237060547	25.479999542236328	25.690000534057617	24.094484329223633	2924300
87	2020-11-23	25.760000228881836	26.43000030517578	25.670000076293945	26.15999984741211	24.535293579101562	3285400
88	2020-11-24	26.540000915527344	27.049999237060547	26.5	26.579999923706055	24.929210662841797	3609500
89	2020-11-25	26.649999618530273	26.940000534057617	26.239999771118164	26.93000030517578	25.25747299194336	2877100
90	2020-11-27	26.93000030517578	27.0	26.40999984741211	26.6200008392334	24.96672821044922	1496200
91	2020-11-30	26.579999923706055	27.5	26.530000686645508	27.5	25.79207420349121	6963200
92	2020-12-01	27.56999969482422	27.8700008392334	27.100000381469727	27.239999771118164	25.548219680786133	3317800
93	2020-12-02	27.149999618530273	27.440000534057617	26.950000762939453	27.440000534057617	25.73579978942871	2730200
94	2020-12-03	27.440000534057617	28.1299991607666	27.440000534057617	28.09000015258789	26.345430374145508	3186300
95	2020-12-04	28.229999542236328	29.15999984741211	28.1299991607666	29.15999984741211	27.348974227905273	4666500
96	2020-12-07	29.010000228881836	29.81999969482422	29.0	29.479999542236328	27.64910125732422	5067000
97	2020-12-08	29.399999618530273	30.280000686645508	29.360000610351562	30.149999618530273	28.277490615844727	6196100
98	2020-12-09	30.260000228881836	30.6200008392334	30.209999084472656	30.360000610351562	28.474449157714844	4368400
99	2020-12-10	30.219999313354492	30.43000030517578	29.979999542236328	30.290000915527344	28.408796310424805	3394000
100	2020-12-11	30.190000534057617	30.579999923706055	30.1200008392334	30.3799991607666	28.493206024169922	4349500
101	2020-12-14	29.899999618530273	30.06999969482422	29.209999084472656	29.270000457763672	28.023122787475586	2855900
102	2020-12-15	29.40999984741211	29.469999313354492	28.93000030517578	29.3700008392334	28.118864059448242	3117300
103	2020-12-16	29.459999084472656	29.799999237060547	29.040000915527344	29.049999237060547	27.8124942779541	2449700
104	2020-12-17	29.25	29.6299991607666	29.1200008392334	29.59000015258789	28.329490661621094	2536800
105	2020-12-18	29.59000015258789	29.770000457763672	29.350000381469727	29.479999542236328	28.22417640686035	3684800
106	2020-12-21	29.0	29.15999984741211	28.780000686645508	29.149999618530273	27.908233642578125	2584700
107	2020-12-22	29.360000610351562	29.670000076293945	29.25	29.59000015258789	28.329490661621094	3346700
108	2020-12-23	29.760000228881836	29.8700008392334	29.309999465942383	29.469999313354492	28.214599609375	2883600
109	2020-12-24	29.639999389648438	29.690000534057617	29.329999923706055	29.540000915527344	28.2816219329834	1070800
110	2020-12-28	29.600000381469727	29.93000030517578	29.270000457763672	29.530000686645508	28.27204704284668	2268800
111	2020-12-29	29.579999923706055	29.729999542236328	29.290000915527344	29.389999389648438	28.138010025024414	1641300
112	2020-12-30	29.440000534057617	29.510000228881836	29.139999389648438	29.290000915527344	28.042272567749023	2215500
113	2020-12-31	29.190000534057617	29.5	28.979999542236328	29.479999542236328	28.22417640686035	2776600
114	2021-01-04	30.0	30.0	28.459999084472656	28.65999984741211	27.439105987548828	4853900
115	2021-01-05	28.68000030517578	29.1299991607666	28.600000381469727	28.8799991607666	27.649736404418945	2099400
116	2021-01-06	29.139999389648438	29.190000534057617	28.729999542236328	28.809999465942383	27.582717895507812	3368100
117	2021-01-07	28.809999465942383	28.90999984741211	28.209999084472656	28.540000915527344	27.324220657348633	3231800
118	2021-01-08	28.770000457763672	29.020000457763672	28.530000686645508	28.549999237060547	27.33379364013672	2443700
119	2021-01-11	28.420000076293945	28.549999237060547	27.829999923706055	28.0	26.80722427368164	3983400
120	2021-01-12	28.0	28.25	27.719999313354492	28.059999465942383	26.864667892456055	3349900
121	2021-01-13	28.209999084472656	28.5	28.149999618530273	28.440000534057617	27.22848129272461	2136200
122	2021-01-14	28.559999465942383	30.200000762939453	28.549999237060547	30.190000534057617	28.9039306640625	4449500
123	2021-01-15	30.100000381469727	30.43000030517578	29.790000915527344	30.020000457763672	28.741174697875977	3018800
124	2021-01-19	30.010000228881836	30.25	29.459999084472656	29.520000457763672	28.262474060058594	2763400
125	2021-01-20	29.479999542236328	30.559999465942383	29.31999969482422	30.299999237060547	29.009244918823242	3328500
126	2021-01-21	30.190000534057617	30.31999969482422	29.75	30.270000457763672	28.98052215576172	1515600
127	2021-01-22	30.1299991607666	30.209999084472656	29.770000457763672	30.149999618530273	28.86563491821289	2486200
128	2021-01-25	30.149999618530273	35.54999923706055	30.149999618530273	32.11000061035156	30.742141723632812	13928800
129	2021-01-26	32.150001525878906	33.72999954223633	31.90999984741211	33.400001525878906	31.977188110351562	6947900
130	2021-01-27	33.7400016784668	41.31999969482422	33.529998779296875	37.0099983215332	35.43339920043945	22525900
131	2021-01-28	35.849998474121094	37.619998931884766	33.380001068115234	33.40999984741211	31.98676109313965	11526100
132	2021-01-29	33.529998779296875	35.16999816894531	33.33000183105469	33.66999816894531	32.235687255859375	8143900
133	2021-02-01	33.849998474121094	33.959999084472656	33.0099983215332	33.380001068115234	31.95804214477539	3927600
134	2021-02-02	33.189998626708984	33.2400016784668	31.209999084472656	32.15999984741211	30.790010452270508	4076000
135	2021-02-03	32.0	32.65999984741211	31.559999465942383	32.40999984741211	31.029361724853516	2471700
136	2021-02-04	32.5	32.58000183105469	31.459999084472656	31.940000534057617	30.579383850097656	4373200
137	2021-02-05	32.0	32.709999084472656	31.829999923706055	32.400001525878906	31.019786834716797	3183800
138	2021-02-08	32.470001220703125	33.20000076293945	32.29999923706055	33.09000015258789	31.68039321899414	2189100
139	2021-02-09	33.189998626708984	33.75	33.130001068115234	33.380001068115234	31.95804214477539	2135800
140	2021-02-10	33.779998779296875	34.40999984741211	33.68000030517578	34.38999938964844	32.92501449584961	2528300
141	2021-02-11	34.380001068115234	34.380001068115234	32.790000915527344	33.2400016784668	31.824007034301758	3685800
142	2021-02-12	33.2400016784668	33.40999984741211	32.95000076293945	33.16999816894531	31.756980895996094	1622300
143	2021-02-16	33.34000015258789	33.380001068115234	32.619998931884766	32.970001220703125	31.56550407409668	1738500
144	2021-02-17	32.90999984741211	32.91999816894531	32.560001373291016	32.7400016784668	31.345306396484375	1978800
145	2021-02-18	32.630001068115234	33.0	32.41999816894531	32.45000076293945	31.067659378051758	1965100
146	2021-02-19	32.529998779296875	32.79999923706055	32.130001068115234	32.16999816894531	30.799583435058594	2561500
147	2021-02-22	32.130001068115234	32.150001525878906	31.709999084472656	31.809999465942383	30.454919815063477	3001500
148	2021-02-23	32.08000183105469	32.279998779296875	31.579999923706055	32.099998474121094	30.732566833496094	2547700
149	2021-02-24	32.599998474121094	34.93000030517578	32.40999984741211	34.650001525878906	33.1739387512207	6178400
150	2021-02-25	34.5	36.09000015258789	34.09000015258789	34.599998474121094	33.126068115234375	5279600
151	2021-02-26	34.41999816894531	35.099998474121094	34.0	34.790000915527344	33.30797576904297	3232500
152	2021-03-01	35.20000076293945	35.849998474121094	34.70000076293945	34.72999954223633	33.25053024291992	2660300
153	2021-03-02	34.79999923706055	35.54999923706055	34.599998474121094	35.15999984741211	33.66221237182617	2747200
154	2021-03-03	35.34000015258789	35.63999938964844	34.279998779296875	34.279998779296875	32.819698333740234	3701000
155	2021-03-04	34.54999923706055	35.29999923706055	34.189998626708984	34.91999816894531	33.43243408203125	3903200
156	2021-03-05	34.97999954223633	35.97999954223633	34.84000015258789	35.790000915527344	34.265377044677734	2784600
157	2021-03-08	36.0	37.16999816894531	35.900001525878906	36.56999969482422	35.012149810791016	3234500
158	2021-03-09	36.54999923706055	37.33000183105469	36.529998779296875	36.68000030517578	35.117462158203125	3170900
159	2021-03-10	36.77000045776367	37.290000915527344	36.59000015258789	36.900001525878906	35.32809066772461	2140000
160	2021-03-11	36.79999923706055	37.41999816894531	36.72999954223633	37.0099983215332	35.43339920043945	2346700
161	2021-03-12	36.40999984741211	36.900001525878906	36.130001068115234	36.869998931884766	35.89979553222656	2179400
162	2021-03-15	36.849998474121094	37.0099983215332	36.310001373291016	36.810001373291016	35.84138107299805	2108100
163	2021-03-16	36.7599983215332	36.7599983215332	35.619998931884766	35.779998779296875	34.83848190307617	2594100
164	2021-03-17	35.77000045776367	36.5	35.720001220703125	36.189998626708984	35.237693786621094	2637800
165	2021-03-18	36.13999938964844	36.27000045776367	35.599998474121094	35.810001373291016	34.86769485473633	1541300
166	2021-03-19	35.81999969482422	36.16999816894531	35.68000030517578	35.79999923706055	34.85795593261719	2694300
167	2021-03-22	35.79999923706055	36.599998474121094	35.529998779296875	36.58000183105469	35.617431640625	1564800
168	2021-03-23	36.5099983215332	36.63999938964844	36.029998779296875	36.2599983215332	35.305850982666016	1961400
169	2021-03-24	36.25	36.939998626708984	36.11000061035156	36.459999084472656	35.500587463378906	3101000
170	2021-03-25	36.13999938964844	36.95000076293945	35.70000076293945	36.86000061035156	35.89006042480469	2130500
171	2021-03-26	37.099998474121094	37.29999923706055	36.75	37.279998779296875	36.29901123046875	1893300
172	2021-03-29	37.290000915527344	37.47999954223633	36.68000030517578	36.689998626708984	35.72453308105469	1484500
173	2021-03-30	36.7400016784668	37.38999938964844	36.470001220703125	37.15999984741211	36.182167053222656	1869800
174	2021-03-31	37.15999984741211	37.45000076293945	36.90999984741211	37.0099983215332	36.03611373901367	1559400
175	2021-04-01	37.220001220703125	37.36000061035156	36.58000183105469	37.29999923706055	36.318485260009766	2659400
176	2021-04-05	37.529998779296875	37.900001525878906	36.93000030517578	37.560001373291016	36.5716438293457	1869300
177	2021-04-06	37.56999969482422	37.61000061035156	37.040000915527344	37.4900016784668	36.50348663330078	2241500
178	2021-04-07	37.5	37.7599983215332	37.22999954223633	37.689998626708984	36.698219299316406	1471500
179	2021-04-08	37.560001373291016	37.869998931884766	37.209999084472656	37.380001068115234	36.39638137817383	1499100
180	2021-04-09	37.349998474121094	37.68000030517578	37.060001373291016	37.65999984741211	36.669010162353516	961700
181	2021-04-12	37.70000076293945	37.95000076293945	37.529998779296875	37.90999984741211	36.91243362426758	2038300
182	2021-04-13	37.939998626708984	38.130001068115234	37.650001525878906	38.029998779296875	37.029273986816406	1196800
183	2021-04-14	37.7599983215332	38.209999084472656	37.75	37.9900016784668	36.99032974243164	1305100
184	2021-04-15	38.099998474121094	38.15999984741211	37.72999954223633	38.150001525878906	37.1461181640625	1660500
185	2021-04-16	38.22999954223633	38.400001525878906	37.880001068115234	38.040000915527344	37.03901290893555	1222400
186	2021-04-19	38.18000030517578	38.59000015258789	37.93000030517578	38.47999954223633	37.46743392944336	1489500
187	2021-04-20	38.47999954223633	39.939998626708984	38.47999954223633	39.4900016784668	38.45085906982422	5086500
188	2021-04-21	39.4900016784668	40.400001525878906	39.11000061035156	40.2400016784668	39.181121826171875	2849800
189	2021-04-22	40.16999816894531	40.7400016784668	39.79999923706055	40.369998931884766	39.307701110839844	2640100
190	2021-04-23	40.5	40.91999816894531	40.25	40.31999969482422	39.25901412963867	1797000
191	2021-04-26	40.5	40.630001068115234	40.0099983215332	40.08000183105469	39.025333404541016	1247800
192	2021-04-27	40.16999816894531	40.31999969482422	39.91999816894531	40.040000915527344	38.986385345458984	1515700
193	2021-04-28	39.9900016784668	40.099998474121094	39.38999938964844	39.529998779296875	38.489803314208984	1429700
194	2021-04-29	39.849998474121094	40.369998931884766	39.63999938964844	40.290000915527344	39.22980499267578	2764700
195	2021-04-30	40.290000915527344	40.38999938964844	39.66999816894531	40.119998931884766	39.06427764892578	1952400
196	2021-05-03	40.15999984741211	40.369998931884766	39.779998779296875	40.099998474121094	39.044803619384766	2009700
197	2021-05-04	40.2400016784668	40.4900016784668	39.720001220703125	39.869998931884766	38.820858001708984	1590400
198	2021-05-05	39.369998931884766	39.45000076293945	38.56999969482422	38.72999954223633	37.71085739135742	2835300
199	2021-05-06	39.5099983215332	41.75	39.20000076293945	41.650001525878906	40.554019927978516	4548000
200	2021-05-07	41.0	41.83000183105469	40.66999816894531	41.29999923706055	40.213226318359375	3148100
201	2021-05-10	41.4900016784668	42.16999816894531	41.08000183105469	41.810001373291016	40.70981216430664	3313500
202	2021-05-11	41.459999084472656	42.06999969482422	41.150001525878906	41.93000030517578	40.82665252685547	2017700
203	2021-05-12	41.95000076293945	42.119998931884766	40.529998779296875	40.68000030517578	39.60954284667969	2644700
204	2021-05-13	40.7400016784668	42.33000183105469	40.599998474121094	41.880001068115234	40.7779655456543	3117400
205	2021-05-14	41.900001525878906	42.869998931884766	41.68000030517578	42.5	41.381649017333984	2736100
206	2021-05-17	42.709999084472656	43.7599983215332	42.689998626708984	43.54999923706055	42.404022216796875	3327600
207	2021-05-18	43.220001220703125	43.459999084472656	42.31999969482422	42.56999969482422	41.44981002807617	2492500
208	2021-05-19	42.43000030517578	42.52000045776367	41.90999984741211	42.119998931884766	41.01165008544922	1878700
209	2021-05-20	42.0	43.20000076293945	41.91999816894531	43.0	41.868492126464844	2456700
210	2021-05-21	42.900001525878906	43.22999954223633	42.70000076293945	42.9900016784668	41.85875701904297	1341400
211	2021-05-24	43.130001068115234	43.869998931884766	42.970001220703125	43.689998626708984	42.54033660888672	2949000
212	2021-05-25	43.68000030517578	43.72999954223633	43.209999084472656	43.220001220703125	42.082706451416016	1736500
213	2021-05-26	43.33000183105469	43.66999816894531	43.15999984741211	43.33000183105469	42.18981170654297	2052200
214	2021-05-27	43.45000076293945	43.5	43.0	43.0099983215332	41.87822723388672	5111000
215	2021-05-28	43.2599983215332	43.630001068115234	43.060001373291016	43.540000915527344	42.394287109375	1890600
216	2021-06-01	43.7400016784668	44.22999954223633	43.349998474121094	44.18000030517578	43.0174446105957	2169900
217	2021-06-02	44.400001525878906	45.95000076293945	44.13999938964844	45.279998779296875	44.088497161865234	4080600
218	2021-06-03	45.029998779296875	45.630001068115234	44.630001068115234	45.540000915527344	44.34165954589844	2003700
219	2021-06-04	45.75	45.810001373291016	45.2599983215332	45.66999816894531	44.46823501586914	1689200
220	2021-06-07	45.709999084472656	46.2400016784668	45.650001525878906	45.720001220703125	44.51691818237305	2025100
221	2021-06-08	45.7400016784668	46.93000030517578	45.72999954223633	46.65999984741211	45.432186126708984	1836300
222	2021-06-09	46.86000061035156	47.34000015258789	46.59000015258789	47.02000045776367	45.782711029052734	1597900
223	2021-06-10	47.02000045776367	47.22999954223633	46.02000045776367	46.400001525878906	45.17902755737305	3221200
224	2021-06-11	46.38999938964844	46.459999084472656	45.77000045776367	46.279998779296875	45.06218338012695	3046100
225	2021-06-14	45.7599983215332	46.16999816894531	45.529998779296875	45.939998626708984	45.3375244140625	1640400
226	2021-06-15	45.880001068115234	46.060001373291016	45.63999938964844	45.959999084472656	45.357261657714844	1462500
227	2021-06-16	45.95000076293945	45.959999084472656	45.16999816894531	45.36000061035156	44.765132904052734	1899100
228	2021-06-17	45.25	45.720001220703125	45.06999969482422	45.56999969482422	44.97237777709961	1729200
229	2021-06-18	45.58000183105469	45.58000183105469	44.209999084472656	44.25	43.6696891784668	3134700
230	2021-06-21	44.310001373291016	45.45000076293945	44.310001373291016	45.36000061035156	44.765132904052734	1301700
231	2021-06-22	45.349998474121094	45.349998474121094	43.65999984741211	43.7599983215332	43.18611145019531	2796900
232	2021-06-23	43.75	43.75	43.209999084472656	43.5	42.92952346801758	2676100
233	2021-06-24	43.720001220703125	43.810001373291016	43.2400016784668	43.349998474121094	42.781490325927734	3030100
234	2021-06-25	43.25	43.439998626708984	43.099998474121094	43.15999984741211	42.5939826965332	2394200
235	2021-06-28	43.15999984741211	43.310001373291016	42.83000183105469	42.95000076293945	42.38673782348633	1772200
236	2021-06-29	42.900001525878906	42.970001220703125	42.20000076293945	42.31999969482422	41.76499938964844	3477000
237	2021-06-30	42.29999923706055	42.880001068115234	42.209999084472656	42.31999969482422	41.76499938964844	2634000
238	2021-07-01	42.5	42.93000030517578	42.220001220703125	42.619998931884766	42.06106185913086	2020500
239	2021-07-02	42.72999954223633	42.869998931884766	42.2400016784668	42.77000045776367	42.20909881591797	1524300
240	2021-07-06	42.63999938964844	42.70000076293945	42.09000015258789	42.41999816894531	41.863685607910156	2162500
241	2021-07-07	42.279998779296875	42.970001220703125	41.97999954223633	42.7599983215332	42.19922637939453	2207300
242	2021-07-08	42.4900016784668	42.900001525878906	42.25	42.619998931884766	42.06106185913086	1103600
243	2021-07-09	43.0099983215332	44.150001525878906	42.95000076293945	43.7400016784668	43.166378021240234	2331500
244	2021-07-12	43.599998474121094	44.619998931884766	43.349998474121094	44.5	43.91640853881836	2512400
245	2021-07-13	44.5099983215332	45.04999923706055	43.970001220703125	44.20000076293945	43.62034606933594	3089200
246	2021-07-14	44.0	44.58000183105469	43.97999954223633	44.220001220703125	43.64008331298828	1876900
247	2021-07-15	44.150001525878906	44.68000030517578	43.810001373291016	44.04999923706055	43.47230911254883	1160200
248	2021-07-16	44.099998474121094	44.20000076293945	43.25	43.31999969482422	42.75188446044922	1000500
249	2021-07-19	42.849998474121094	43.06999969482422	42.20000076293945	42.7400016784668	42.17949295043945	2096600
250	2021-07-20	43.0	44.040000915527344	42.970001220703125	43.790000915527344	43.215721130371094	1442100
251	2021-07-21	43.900001525878906	44.380001068115234	43.65999984741211	43.88999938964844	43.31440734863281	1259400
252	2021-07-22	43.91999816894531	44.279998779296875	43.43000030517578	43.58000183105469	43.00847625732422	1180900
253	2021-07-23	43.63999938964844	43.68000030517578	43.189998626708984	43.41999816894531	42.85057067871094	1281400
254	2021-07-26	43.310001373291016	43.61000061035156	43.119998931884766	43.61000061035156	43.038082122802734	1346400
255	2021-07-27	43.52000045776367	44.0	43.130001068115234	43.93000030517578	43.353885650634766	1514000
256	2021-07-28	43.939998626708984	44.099998474121094	43.130001068115234	43.43000030517578	42.860443115234375	1201300
257	2021-07-29	43.540000915527344	44.119998931884766	43.38999938964844	43.439998626708984	42.87030792236328	1302800
258	2021-07-30	43.540000915527344	44.060001373291016	43.439998626708984	43.7599983215332	43.18611145019531	2611700
259	2021-08-02	44.09000015258789	44.400001525878906	43.66999816894531	43.7599983215332	43.18611145019531	1024600
260	2021-08-03	43.95000076293945	44.130001068115234	43.45000076293945	43.90999984741211	43.33414840698242	815700
261	2021-08-04	44.02000045776367	44.02000045776367	43.150001525878906	43.33000183105469	42.761756896972656	1283700
262	2021-08-05	43.43000030517578	44.25	42.400001525878906	44.209999084472656	43.630210876464844	1621900
263	2021-08-06	44.45000076293945	45.4900016784668	44.38999938964844	44.970001220703125	44.380245208740234	1375700
264	2021-08-09	44.880001068115234	45.5	44.66999816894531	45.310001373291016	44.715789794921875	2254600
265	2021-08-10	45.5	46.7599983215332	45.43000030517578	45.970001220703125	45.36713409423828	1852400
266	2021-08-11	46.130001068115234	46.86000061035156	46.04999923706055	46.720001220703125	46.107295989990234	1068600
267	2021-08-12	46.79999923706055	46.79999923706055	46.27000045776367	46.54999923706055	45.93952560424805	609800
268	2021-08-13	46.560001373291016	46.68000030517578	46.0	46.099998474121094	45.495426177978516	946100
269	2021-08-16	46.11000061035156	46.16999816894531	45.43000030517578	45.849998474121094	45.24870300292969	1031700
270	2021-08-17	45.599998474121094	45.72999954223633	45.029998779296875	45.61000061035156	45.0118522644043	944700
271	2021-08-18	45.470001220703125	45.470001220703125	44.95000076293945	45.2599983215332	44.666439056396484	1427100
272	2021-08-19	45.13999938964844	46.02000045776367	45.119998931884766	45.790000915527344	45.189491271972656	1109900
273	2021-08-20	45.70000076293945	45.959999084472656	45.43000030517578	45.66999816894531	45.07106399536133	982600
274	2021-08-23	45.900001525878906	45.959999084472656	45.619998931884766	45.869998931884766	45.26844024658203	1178900
275	2021-08-24	46.0	46.31999969482422	45.709999084472656	45.77000045776367	45.16975402832031	1101000
276	2021-08-25	45.75	46.13999938964844	45.459999084472656	45.880001068115234	45.27831268310547	1010700
277	2021-08-26	45.869998931884766	46.119998931884766	45.66999816894531	45.81999969482422	45.21909713745117	1038900
278	2021-08-27	46.0	46.709999084472656	45.79999923706055	46.369998931884766	45.76188278198242	1097800
279	2021-08-30	46.400001525878906	46.720001220703125	46.029998779296875	46.689998626708984	46.07768630981445	998200
280	2021-08-31	46.619998931884766	47.81999969482422	46.56999969482422	47.75	47.12378692626953	3103100
281	2021-09-01	47.7599983215332	48.400001525878906	47.5	48.36000061035156	47.72578811645508	1748400
282	2021-09-02	48.58000183105469	49.45000076293945	48.11000061035156	49.45000076293945	48.80149459838867	1954700
283	2021-09-03	49.58000183105469	49.58000183105469	48.709999084472656	49.380001068115234	48.73241424560547	1488800
284	2021-09-07	49.08000183105469	49.130001068115234	48.04999923706055	48.38999938964844	47.755393981933594	2021000
285	2021-09-08	48.220001220703125	48.599998474121094	47.709999084472656	48.470001220703125	47.834346771240234	1304300
286	2021-09-09	48.20000076293945	48.209999084472656	47.75	47.81999969482422	47.19287109375	1183200
287	2021-09-10	47.81999969482422	47.81999969482422	47.0099983215332	47.02000045776367	46.40336227416992	1265100
288	2021-09-13	47.06999969482422	47.790000915527344	46.75	47.20000076293945	46.58100128173828	1818800
289	2021-09-14	46.810001373291016	46.939998626708984	45.36000061035156	45.439998626708984	45.439998626708984	1734300
290	2021-09-15	45.59000015258789	45.63999938964844	45.02000045776367	45.06999969482422	45.06999969482422	2048100
291	2021-09-16	45.029998779296875	45.11000061035156	44.459999084472656	44.90999984741211	44.90999984741211	1675100
292	2021-09-17	44.7599983215332	45.2400016784668	44.709999084472656	44.900001525878906	44.900001525878906	2192600
293	2021-09-20	44.349998474121094	44.599998474121094	43.91999816894531	44.380001068115234	44.380001068115234	1812700
294	2021-09-21	44.439998626708984	44.79999923706055	44.16999816894531	44.47999954223633	44.47999954223633	1556900
295	2021-09-22	44.790000915527344	45.04999923706055	44.70000076293945	44.779998779296875	44.779998779296875	1780600
296	2021-09-23	44.900001525878906	45.34000015258789	44.61000061035156	44.790000915527344	44.790000915527344	1639800
297	2021-09-24	44.709999084472656	44.900001525878906	44.220001220703125	44.27000045776367	44.27000045776367	1043600
298	2021-09-27	44.29999923706055	44.790000915527344	44.029998779296875	44.040000915527344	44.040000915527344	1157400
299	2021-09-28	43.97999954223633	44.02000045776367	43.470001220703125	43.81999969482422	43.81999969482422	1242700
300	2021-09-29	44.09000015258789	44.720001220703125	44.040000915527344	44.310001373291016	44.310001373291016	1354900
301	2021-09-30	44.400001525878906	44.5099983215332	43.41999816894531	43.45000076293945	43.45000076293945	1573000
302	2021-10-01	43.650001525878906	44.13999938964844	43.189998626708984	43.970001220703125	43.970001220703125	1401900
303	2021-10-04	43.939998626708984	44.45000076293945	43.79999923706055	44.18000030517578	44.18000030517578	1136300
304	2021-10-05	44.20000076293945	44.70000076293945	43.95000076293945	44.25	44.25	1509600
305	2021-10-06	44.18000030517578	44.459999084472656	43.16999816894531	44.11000061035156	44.11000061035156	1752100
306	2021-10-07	44.29999923706055	44.5	43.90999984741211	43.959999084472656	43.959999084472656	1579900
307	2021-10-08	43.900001525878906	43.93000030517578	42.59000015258789	42.630001068115234	42.630001068115234	1171000
308	2021-10-11	42.599998474121094	42.869998931884766	42.20000076293945	42.709999084472656	42.709999084472656	1147500
309	2021-10-12	42.81999969482422	43.380001068115234	42.70000076293945	43.279998779296875	43.279998779296875	1310500
310	2021-10-13	43.29999923706055	43.29999923706055	42.619998931884766	43.2599983215332	43.2599983215332	1097100
311	2021-10-14	43.45000076293945	44.849998474121094	43.31999969482422	44.779998779296875	44.779998779296875	1920700
312	2021-10-15	44.9900016784668	45.31999969482422	44.720001220703125	44.880001068115234	44.880001068115234	1557900
313	2021-10-18	44.779998779296875	45.29999923706055	44.599998474121094	45.0	45.0	1194200
314	2021-10-19	45.27000045776367	45.689998626708984	44.90999984741211	44.95000076293945	44.95000076293945	1165800
315	2021-10-20	45.04999923706055	45.779998779296875	45.04999923706055	45.540000915527344	45.540000915527344	1175400
316	2021-10-21	45.47999954223633	45.779998779296875	45.04999923706055	45.75	45.75	976400
317	2021-10-22	45.9900016784668	46.349998474121094	45.43000030517578	46.0	46.0	907200
318	2021-10-25	46.0	46.31999969482422	45.72999954223633	45.9900016784668	45.9900016784668	1132000
319	2021-10-26	46.02000045776367	46.43000030517578	45.66999816894531	46.2400016784668	46.2400016784668	1379000
320	2021-10-27	46.41999816894531	46.65999984741211	45.58000183105469	45.65999984741211	45.65999984741211	1049300
321	2021-10-28	45.72999954223633	46.7400016784668	45.650001525878906	46.41999816894531	46.41999816894531	1121500
322	2021-10-29	46.380001068115234	46.56999969482422	45.34000015258789	45.63999938964844	45.63999938964844	1941600
323	2021-11-01	45.68000030517578	46.09000015258789	44.7400016784668	45.93000030517578	45.93000030517578	1291000
324	2021-11-02	46.0	47.08000183105469	45.43000030517578	46.68000030517578	46.68000030517578	2045300
325	2021-11-03	46.810001373291016	48.43000030517578	46.709999084472656	48.22999954223633	48.22999954223633	2568000
326	2021-11-04	48.5	49.400001525878906	45.63999938964844	46.220001220703125	46.220001220703125	4166000
327	2021-11-05	46.58000183105469	47.88999938964844	46.560001373291016	47.650001525878906	47.650001525878906	1819400
328	2021-11-08	48.0	48.04999923706055	46.790000915527344	47.099998474121094	47.099998474121094	2292800
329	2021-11-09	46.95000076293945	47.66999816894531	46.38999938964844	47.58000183105469	47.58000183105469	1294800
330	2021-11-10	47.5	48.060001373291016	47.380001068115234	47.40999984741211	47.40999984741211	1187500
331	2021-11-11	47.369998931884766	48.099998474121094	47.2599983215332	47.869998931884766	47.869998931884766	726300
332	2021-11-12	47.939998626708984	47.97999954223633	47.349998474121094	47.54999923706055	47.54999923706055	694300
333	2021-11-15	47.81999969482422	49.0	47.689998626708984	48.959999084472656	48.959999084472656	1750300
334	2021-11-16	48.79999923706055	48.83000183105469	47.619998931884766	47.68000030517578	47.68000030517578	1464400
335	2021-11-17	47.529998779296875	47.77000045776367	46.40999984741211	47.15999984741211	47.15999984741211	1716200
336	2021-11-18	47.34000015258789	47.70000076293945	46.93000030517578	47.40999984741211	47.40999984741211	1433100
337	2021-11-19	47.41999816894531	47.779998779296875	46.45000076293945	46.61000061035156	46.61000061035156	1430600
338	2021-11-22	46.61000061035156	47.279998779296875	46.40999984741211	46.75	46.75	1774100
339	2021-11-23	46.869998931884766	47.0	46.209999084472656	46.849998474121094	46.849998474121094	1241200
340	2021-11-24	46.84000015258789	47.54999923706055	46.72999954223633	47.470001220703125	47.470001220703125	798200
341	2021-11-26	46.849998474121094	47.36000061035156	46.459999084472656	46.689998626708984	46.689998626708984	726600
342	2021-11-29	46.97999954223633	47.38999938964844	46.63999938964844	46.86000061035156	46.86000061035156	1387000
343	2021-11-30	46.619998931884766	47.130001068115234	45.31999969482422	45.439998626708984	45.439998626708984	4054900
344	2021-12-01	45.959999084472656	47.349998474121094	45.099998474121094	45.130001068115234	45.130001068115234	2409300
345	2021-12-02	45.279998779296875	47.470001220703125	45.279998779296875	47.029998779296875	47.029998779296875	2229800
346	2021-12-03	47.18000030517578	47.349998474121094	46.310001373291016	47.09000015258789	47.09000015258789	1462400