Volt/voltron/data/L.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	37.290000915527344	37.540000915527344	36.77000045776367	36.869998931884766	36.58498001098633	751300
3	2020-07-27	36.66999816894531	36.66999816894531	35.939998626708984	36.279998779296875	35.99954605102539	493200
4	2020-07-28	36.130001068115234	36.630001068115234	36.040000915527344	36.380001068115234	36.09877395629883	721500
5	2020-07-29	36.400001525878906	37.459999084472656	36.400001525878906	37.369998931884766	37.081119537353516	683100
6	2020-07-30	36.349998474121094	36.900001525878906	35.79999923706055	36.529998779296875	36.247615814208984	636600
7	2020-07-31	36.5099983215332	36.58000183105469	35.75	36.40999984741211	36.12853240966797	655700
8	2020-08-03	33.97999954223633	36.04999923706055	33.70000076293945	35.599998474121094	35.32480239868164	1471700
9	2020-08-04	35.5	35.779998779296875	35.099998474121094	35.380001068115234	35.10650634765625	904700
10	2020-08-05	36.029998779296875	36.880001068115234	35.810001373291016	36.47999954223633	36.197994232177734	897300
11	2020-08-06	36.25	37.18000030517578	36.25	36.5099983215332	36.227760314941406	767900
12	2020-08-07	36.380001068115234	37.790000915527344	36.380001068115234	37.7599983215332	37.468101501464844	605000
13	2020-08-10	37.959999084472656	38.79999923706055	37.86000061035156	38.599998474121094	38.30160903930664	804400
14	2020-08-11	39.58000183105469	40.18000030517578	38.58000183105469	38.61000061035156	38.3115348815918	1215600
15	2020-08-12	39.400001525878906	39.439998626708984	38.0099983215332	38.13999938964844	37.84516906738281	781700
16	2020-08-13	37.58000183105469	38.33000183105469	37.290000915527344	37.86000061035156	37.56732940673828	541100
17	2020-08-14	37.4900016784668	38.060001373291016	37.31999969482422	37.61000061035156	37.31925964355469	577900
18	2020-08-17	37.61000061035156	37.72999954223633	36.75	36.79999923706055	36.51552200317383	567200
19	2020-08-18	36.86000061035156	37.4900016784668	36.22999954223633	36.369998931884766	36.15073776245117	1233300
20	2020-08-19	36.56999969482422	36.939998626708984	36.02000045776367	36.209999084472656	35.991703033447266	852100
21	2020-08-20	35.75	36.25	35.599998474121094	35.61000061035156	35.395320892333984	657300
22	2020-08-21	35.63999938964844	35.970001220703125	35.15999984741211	35.31999969482422	35.1070671081543	860500
23	2020-08-24	35.45000076293945	36.61000061035156	35.45000076293945	36.61000061035156	36.3892936706543	1080900
24	2020-08-25	37.06999969482422	37.13999938964844	36.189998626708984	36.47999954223633	36.26007080078125	776200
25	2020-08-26	36.31999969482422	36.459999084472656	35.630001068115234	35.900001525878906	35.68357467651367	974400
26	2020-08-27	36.09000015258789	37.04999923706055	35.93000030517578	36.779998779296875	36.55826187133789	612600
27	2020-08-28	37.0	37.0	36.08000183105469	36.91999816894531	36.69742202758789	594800
28	2020-08-31	36.709999084472656	36.779998779296875	35.84000015258789	35.86000061035156	35.6438102722168	1274000
29	2020-09-01	35.58000183105469	36.63999938964844	35.310001373291016	36.16999816894531	35.95193862915039	989200
30	2020-09-02	36.0099983215332	36.779998779296875	35.86000061035156	36.599998474121094	36.37934875488281	1304400
31	2020-09-03	37.029998779296875	37.900001525878906	36.34000015258789	36.619998931884766	36.39923095703125	1050700
32	2020-09-04	37.25	37.56999969482422	36.56999969482422	36.869998931884766	36.64772033691406	846900
33	2020-09-08	36.439998626708984	36.529998779296875	35.25	35.630001068115234	35.415199279785156	1103100
34	2020-09-09	36.029998779296875	36.349998474121094	35.61000061035156	35.810001373291016	35.5941162109375	1042500
35	2020-09-10	36.130001068115234	36.439998626708984	35.130001068115234	35.15999984741211	34.948036193847656	959100
36	2020-09-11	34.970001220703125	35.599998474121094	34.66999816894531	35.27000045776367	35.057373046875	1009200
37	2020-09-14	35.560001373291016	36.470001220703125	35.33000183105469	36.099998474121094	35.882362365722656	1022600
38	2020-09-15	36.16999816894531	36.56999969482422	35.349998474121094	35.38999938964844	35.1766471862793	1241000
39	2020-09-16	35.650001525878906	37.5	35.439998626708984	37.06999969482422	36.846519470214844	2435600
40	2020-09-17	36.61000061035156	37.25	36.400001525878906	36.9900016784668	36.76700210571289	923800
41	2020-09-18	36.83000183105469	37.279998779296875	36.619998931884766	36.689998626708984	36.468807220458984	2222800
42	2020-09-21	35.72999954223633	35.90999984741211	34.130001068115234	34.81999969482422	34.61008071899414	1478500
43	2020-09-22	34.619998931884766	35.310001373291016	34.380001068115234	34.720001220703125	34.510684967041016	967200
44	2020-09-23	34.77000045776367	35.150001525878906	33.5099983215332	33.540000915527344	33.337799072265625	801400
45	2020-09-24	33.529998779296875	34.18000030517578	32.83000183105469	33.540000915527344	33.337799072265625	861800
46	2020-09-25	33.060001373291016	33.790000915527344	32.900001525878906	33.68000030517578	33.47695541381836	752000
47	2020-09-28	34.459999084472656	35.189998626708984	34.119998931884766	34.72999954223633	34.52062225341797	702500
48	2020-09-29	34.459999084472656	34.70000076293945	33.83000183105469	34.20000076293945	33.99381637573242	703800
49	2020-09-30	34.4900016784668	35.060001373291016	34.33000183105469	34.75	34.540504455566406	1007200
50	2020-10-01	34.90999984741211	35.119998931884766	34.369998931884766	34.86000061035156	34.64984130859375	808100
51	2020-10-02	34.27000045776367	35.79999923706055	34.0	35.5	35.28598403930664	561100
52	2020-10-05	36.09000015258789	36.45000076293945	35.540000915527344	36.150001525878906	35.93206787109375	447200
53	2020-10-06	36.54999923706055	36.59000015258789	35.47999954223633	35.5	35.28598403930664	706100
54	2020-10-07	35.779998779296875	36.2599983215332	35.72999954223633	36.099998474121094	35.882362365722656	588100
55	2020-10-08	36.47999954223633	37.060001373291016	36.31999969482422	36.9900016784668	36.76700210571289	465800
56	2020-10-09	37.310001373291016	37.439998626708984	36.66999816894531	36.97999954223633	36.75706100463867	527300
57	2020-10-12	36.86000061035156	37.4900016784668	36.77000045776367	37.36000061035156	37.13477325439453	599100
58	2020-10-13	36.90999984741211	37.2599983215332	35.77000045776367	35.880001068115234	35.663692474365234	621200
59	2020-10-14	35.77000045776367	36.279998779296875	35.31999969482422	35.349998474121094	35.13688278198242	763200
60	2020-10-15	34.79999923706055	35.68000030517578	34.720001220703125	35.63999938964844	35.42513656616211	399800
61	2020-10-16	35.619998931884766	36.209999084472656	35.290000915527344	35.7400016784668	35.5245361328125	357100
62	2020-10-19	35.68000030517578	35.97999954223633	34.88999938964844	34.939998626708984	34.72935104370117	409800
63	2020-10-20	35.31999969482422	35.939998626708984	35.16999816894531	35.2400016784668	35.027549743652344	688200
64	2020-10-21	35.2400016784668	35.869998931884766	35.119998931884766	35.599998474121094	35.385379791259766	775300
65	2020-10-22	35.459999084472656	36.13999938964844	35.33000183105469	35.93000030517578	35.7133903503418	739000
66	2020-10-23	36.2599983215332	36.560001373291016	35.970001220703125	36.22999954223633	36.0115852355957	545500
67	2020-10-26	35.720001220703125	35.7400016784668	34.88999938964844	35.130001068115234	34.918212890625	706800
68	2020-10-27	34.959999084472656	35.18000030517578	34.150001525878906	34.150001525878906	33.944122314453125	758500
69	2020-10-28	33.189998626708984	33.900001525878906	33.119998931884766	33.2599983215332	33.059486389160156	972300
70	2020-10-29	33.04999923706055	34.54999923706055	32.75	34.220001220703125	34.013702392578125	863400
71	2020-10-30	34.16999816894531	34.880001068115234	34.06999969482422	34.68000030517578	34.47092819213867	907900
72	2020-11-02	36.13999938964844	37.56999969482422	35.38999938964844	37.33000183105469	37.10495376586914	1242200
73	2020-11-03	38.029998779296875	38.2599983215332	37.560001373291016	37.88999938964844	37.66157150268555	813300
74	2020-11-04	36.810001373291016	37.79999923706055	36.25	36.40999984741211	36.19049072265625	1022500
75	2020-11-05	36.599998474121094	38.20000076293945	36.599998474121094	37.88999938964844	37.66157150268555	895000
76	2020-11-06	38.029998779296875	38.59000015258789	37.63999938964844	37.689998626708984	37.46278381347656	764000
77	2020-11-09	41.380001068115234	43.459999084472656	41.040000915527344	42.54999923706055	42.29348373413086	1272300
78	2020-11-10	42.970001220703125	43.43000030517578	42.209999084472656	42.36000061035156	42.10462951660156	1086300
79	2020-11-11	42.58000183105469	42.59000015258789	41.04999923706055	41.349998474121094	41.100711822509766	915600
80	2020-11-12	41.040000915527344	41.599998474121094	40.58000183105469	41.04999923706055	40.80251693725586	829400
81	2020-11-13	41.63999938964844	42.470001220703125	41.27000045776367	42.29999923706055	42.044986724853516	611500
82	2020-11-16	43.81999969482422	43.81999969482422	42.689998626708984	43.630001068115234	43.366973876953125	590700
83	2020-11-17	43.0099983215332	43.810001373291016	42.58000183105469	43.66999816894531	43.4067268371582	654600
84	2020-11-18	43.779998779296875	44.119998931884766	43.06999969482422	43.06999969482422	42.81034851074219	574400
85	2020-11-19	42.65999984741211	42.939998626708984	41.869998931884766	42.81999969482422	42.561851501464844	846600
86	2020-11-20	42.689998626708984	43.290000915527344	42.279998779296875	42.40999984741211	42.15432357788086	808300
87	2020-11-23	43.029998779296875	43.599998474121094	42.86000061035156	43.529998779296875	43.267574310302734	955400
88	2020-11-24	44.45000076293945	45.0	44.209999084472656	44.88999938964844	44.684043884277344	1244100
89	2020-11-25	44.54999923706055	44.599998474121094	43.540000915527344	44.369998931884766	44.16642761230469	705300
90	2020-11-27	44.27000045776367	44.369998931884766	43.31999969482422	43.40999984741211	43.210838317871094	493600
91	2020-11-30	43.11000061035156	43.59000015258789	41.7400016784668	41.90999984741211	41.71771240234375	3556000
92	2020-12-01	42.959999084472656	43.40999984741211	42.5	42.560001373291016	42.36473846435547	1107600
93	2020-12-02	42.310001373291016	42.70000076293945	41.91999816894531	42.56999969482422	42.374691009521484	869200
94	2020-12-03	42.5099983215332	43.189998626708984	42.349998474121094	42.619998931884766	42.42445755004883	793500
95	2020-12-04	42.790000915527344	43.61000061035156	42.68000030517578	43.349998474121094	43.15110778808594	1025400
96	2020-12-07	42.9900016784668	43.310001373291016	42.65999984741211	42.7599983215332	42.563812255859375	876100
97	2020-12-08	42.209999084472656	43.5	42.16999816894531	43.369998931884766	43.171016693115234	1077000
98	2020-12-09	43.41999816894531	43.59000015258789	42.97999954223633	43.15999984741211	42.961978912353516	868700
99	2020-12-10	42.79999923706055	43.77000045776367	42.56999969482422	43.65999984741211	43.45969009399414	965900
100	2020-12-11	42.9900016784668	43.90999984741211	42.97999954223633	43.65999984741211	43.45969009399414	870100
101	2020-12-14	44.349998474121094	44.36000061035156	42.86000061035156	42.869998931884766	42.67331314086914	1251500
102	2020-12-15	43.25	44.529998779296875	43.2400016784668	44.33000183105469	44.12661361694336	1246200
103	2020-12-16	44.40999984741211	44.61000061035156	44.08000183105469	44.36000061035156	44.15647506713867	1060800
104	2020-12-17	44.54999923706055	44.7400016784668	44.0	44.40999984741211	44.20624923706055	1253100
105	2020-12-18	44.38999938964844	44.630001068115234	43.400001525878906	43.79999923706055	43.59904098510742	3606900
106	2020-12-21	43.66999816894531	44.02000045776367	42.90999984741211	43.77000045776367	43.569183349609375	1206700
107	2020-12-22	43.59000015258789	43.97999954223633	43.029998779296875	43.04999923706055	42.85248565673828	920100
108	2020-12-23	43.4900016784668	44.38999938964844	43.4900016784668	44.099998474121094	43.897666931152344	1043900
109	2020-12-24	44.11000061035156	44.2400016784668	43.7400016784668	44.0	43.798126220703125	300100
110	2020-12-28	44.29999923706055	44.93000030517578	44.20000076293945	44.41999816894531	44.2161979675293	523600
111	2020-12-29	44.630001068115234	44.939998626708984	43.97999954223633	44.060001373291016	43.85784912109375	586700
112	2020-12-30	44.04999923706055	44.7400016784668	43.93000030517578	44.41999816894531	44.2161979675293	742500
113	2020-12-31	44.290000915527344	45.119998931884766	44.27000045776367	45.02000045776367	44.81344985961914	590500
114	2021-01-04	45.040000915527344	45.369998931884766	44.15999984741211	44.400001525878906	44.196292877197266	982800
115	2021-01-05	44.54999923706055	45.290000915527344	44.5	44.720001220703125	44.51482391357422	928000
116	2021-01-06	45.63999938964844	47.11000061035156	45.599998474121094	46.869998931884766	46.65496063232422	1076800
117	2021-01-07	47.16999816894531	47.16999816894531	46.29999923706055	46.75	46.5355110168457	1005400
118	2021-01-08	46.93000030517578	46.93000030517578	45.939998626708984	46.58000183105469	46.36628723144531	616400
119	2021-01-11	46.02000045776367	46.720001220703125	45.75	46.54999923706055	46.33642578125	885200
120	2021-01-12	46.7599983215332	47.060001373291016	46.36000061035156	46.91999816894531	46.70472717285156	606500
121	2021-01-13	46.7599983215332	47.439998626708984	46.380001068115234	47.13999938964844	46.92372131347656	602400
122	2021-01-14	47.4900016784668	47.63999938964844	47.09000015258789	47.400001525878906	47.18252944946289	486700
123	2021-01-15	46.84000015258789	47.560001373291016	46.31999969482422	47.189998626708984	46.97349166870117	557900
124	2021-01-19	47.4900016784668	47.90999984741211	47.16999816894531	47.560001373291016	47.341796875	445500
125	2021-01-20	47.540000915527344	47.779998779296875	46.97999954223633	47.349998474121094	47.132755279541016	535600
126	2021-01-21	47.20000076293945	47.47999954223633	46.5099983215332	46.529998779296875	46.3165168762207	533700
127	2021-01-22	45.95000076293945	46.599998474121094	45.790000915527344	46.4900016784668	46.276702880859375	645300
128	2021-01-25	45.900001525878906	46.7400016784668	45.65999984741211	46.72999954223633	46.515602111816406	740300
129	2021-01-26	46.88999938964844	47.2400016784668	46.119998931884766	46.220001220703125	46.00794219970703	513500
130	2021-01-27	45.52000045776367	46.36000061035156	45.209999084472656	45.349998474121094	45.14193344116211	816100
131	2021-01-28	45.93000030517578	46.709999084472656	45.83000183105469	46.040000915527344	45.828765869140625	657300
132	2021-01-29	45.75	46.43000030517578	45.11000061035156	45.290000915527344	45.08221435546875	1602400
133	2021-02-01	45.630001068115234	46.15999984741211	45.16999816894531	45.880001068115234	45.66950225830078	667200
134	2021-02-02	46.22999954223633	46.4900016784668	45.619998931884766	46.16999816894531	45.95817184448242	673200
135	2021-02-03	45.97999954223633	47.06999969482422	45.959999084472656	46.900001525878906	46.68482208251953	657300
136	2021-02-04	47.09000015258789	47.900001525878906	47.0099983215332	47.810001373291016	47.59064865112305	693200
137	2021-02-05	48.31999969482422	48.459999084472656	47.779998779296875	47.79999923706055	47.580692291259766	837000
138	2021-02-08	48.59000015258789	48.849998474121094	47.220001220703125	48.41999816894531	48.19784164428711	739500
139	2021-02-09	48.189998626708984	48.5099983215332	48.09000015258789	48.099998474121094	47.87931442260742	575000
140	2021-02-10	48.2599983215332	48.29999923706055	47.650001525878906	47.9900016784668	47.76982116699219	552100
141	2021-02-11	47.9900016784668	48.36000061035156	47.58000183105469	48.220001220703125	47.9987678527832	471400
142	2021-02-12	48.099998474121094	48.630001068115234	48.04999923706055	48.619998931884766	48.39693069458008	634500
143	2021-02-16	49.08000183105469	49.29999923706055	48.59000015258789	48.77000045776367	48.546241760253906	919700
144	2021-02-17	48.7599983215332	48.77000045776367	47.84000015258789	48.52000045776367	48.29738998413086	1052200
145	2021-02-18	48.279998779296875	48.279998779296875	47.279998779296875	47.36000061035156	47.14270782470703	905500
146	2021-02-19	47.720001220703125	48.279998779296875	47.529998779296875	48.060001373291016	47.839500427246094	772800
147	2021-02-22	47.9900016784668	49.4900016784668	47.900001525878906	49.47999954223633	49.252986907958984	1557700
148	2021-02-23	49.849998474121094	50.70000076293945	49.310001373291016	50.45000076293945	50.282554626464844	1446500
149	2021-02-24	50.43000030517578	50.810001373291016	50.220001220703125	50.380001068115234	50.212791442871094	860100
150	2021-02-25	50.849998474121094	50.849998474121094	48.619998931884766	48.72999954223633	48.56826400756836	1068700
151	2021-02-26	48.529998779296875	48.650001525878906	47.61000061035156	47.810001373291016	47.65131759643555	1926000
152	2021-03-01	48.619998931884766	49.95000076293945	48.599998474121094	49.52000045776367	49.35564422607422	1017900
153	2021-03-02	49.47999954223633	49.849998474121094	49.2599983215332	49.380001068115234	49.21610641479492	812600
154	2021-03-03	49.290000915527344	50.5	49.150001525878906	49.59000015258789	49.425411224365234	777700
155	2021-03-04	49.439998626708984	49.61000061035156	48.15999984741211	48.959999084472656	48.79750061035156	772300
156	2021-03-05	49.63999938964844	50.380001068115234	49.189998626708984	50.04999923706055	49.88388442993164	990900
157	2021-03-08	50.369998931884766	51.15999984741211	49.95000076293945	50.20000076293945	50.033382415771484	1411900
158	2021-03-09	49.70000076293945	50.369998931884766	48.619998931884766	49.16999816894531	49.00680160522461	1048700
159	2021-03-10	49.099998474121094	50.65999984741211	48.91999816894531	50.5	50.33238983154297	812000
160	2021-03-11	50.06999969482422	50.58000183105469	49.59000015258789	50.209999084472656	50.0433464050293	755200
161	2021-03-12	50.900001525878906	51.61000061035156	50.27000045776367	51.56999969482422	51.398834228515625	1134800
162	2021-03-15	51.5099983215332	52.060001373291016	51.18000030517578	52.029998779296875	51.8573112487793	1272800
163	2021-03-16	51.599998474121094	51.599998474121094	50.36000061035156	51.380001068115234	51.209468841552734	1944000
164	2021-03-17	51.75	52.16999816894531	51.45000076293945	52.119998931884766	51.94700622558594	1351700
165	2021-03-18	52.36000061035156	53.290000915527344	52.0	52.86000061035156	52.68455505371094	1341600
166	2021-03-19	52.56999969482422	52.970001220703125	51.900001525878906	52.400001525878906	52.22608184814453	3396300
167	2021-03-22	52.060001373291016	52.119998931884766	51.119998931884766	51.70000076293945	51.528404235839844	3138100
168	2021-03-23	51.369998931884766	51.91999816894531	50.810001373291016	51.02000045776367	50.85066604614258	1163500
169	2021-03-24	51.22999954223633	51.72999954223633	50.869998931884766	50.900001525878906	50.73106002807617	957700
170	2021-03-25	51.060001373291016	52.16999816894531	50.400001525878906	52.0	51.82740783691406	625500
171	2021-03-26	52.400001525878906	52.720001220703125	51.869998931884766	52.65999984741211	52.4852180480957	470300
172	2021-03-29	51.93000030517578	52.540000915527344	51.61000061035156	52.13999938964844	51.96694564819336	875200
173	2021-03-30	52.380001068115234	52.81999969482422	52.11000061035156	52.66999816894531	52.49518585205078	678500
174	2021-03-31	52.41999816894531	52.599998474121094	51.22999954223633	51.279998779296875	51.10980224609375	1114100
175	2021-04-01	51.060001373291016	52.2599983215332	50.79999923706055	52.25	52.07658386230469	885900
176	2021-04-05	52.65999984741211	52.900001525878906	52.290000915527344	52.7400016784668	52.56495666503906	815000
177	2021-04-06	52.81999969482422	53.36000061035156	52.56999969482422	53.060001373291016	52.88389205932617	649600
178	2021-04-07	53.04999923706055	53.43000030517578	52.720001220703125	53.349998474121094	53.17292785644531	648200
179	2021-04-08	52.68000030517578	53.09000015258789	52.630001068115234	53.0099983215332	52.83405685424805	633500
180	2021-04-09	53.529998779296875	53.650001525878906	52.9900016784668	53.61000061035156	53.43206787109375	747000
181	2021-04-12	53.650001525878906	54.20000076293945	53.61000061035156	54.18000030517578	54.00017547607422	700000
182	2021-04-13	53.869998931884766	53.93000030517578	53.18000030517578	53.4900016784668	53.31246566772461	639600
183	2021-04-14	53.41999816894531	54.33000183105469	53.41999816894531	54.02000045776367	53.84070587158203	560600
184	2021-04-15	54.040000915527344	54.15999984741211	53.68000030517578	54.029998779296875	53.85067367553711	436600
185	2021-04-16	54.43000030517578	54.58000183105469	54.060001373291016	54.369998931884766	54.18954086303711	541200
186	2021-04-19	54.5	54.540000915527344	53.959999084472656	54.2599983215332	54.07990646362305	369000
187	2021-04-20	53.939998626708984	54.130001068115234	53.529998779296875	53.93000030517578	53.75100326538086	449300
188	2021-04-21	53.77000045776367	54.84000015258789	53.77000045776367	54.810001373291016	54.62808609008789	355600
189	2021-04-22	54.56999969482422	54.79999923706055	54.220001220703125	54.279998779296875	54.0998420715332	377600
190	2021-04-23	54.400001525878906	55.400001525878906	54.2599983215332	55.209999084472656	55.02675247192383	519700
191	2021-04-26	55.31999969482422	55.86000061035156	55.189998626708984	55.22999954223633	55.046688079833984	762900
192	2021-04-27	55.02000045776367	55.650001525878906	54.869998931884766	55.560001373291016	55.3755989074707	596700
193	2021-04-28	55.849998474121094	55.849998474121094	55.18000030517578	55.38999938964844	55.206153869628906	355700
194	2021-04-29	55.70000076293945	56.20000076293945	55.619998931884766	56.150001525878906	55.96363830566406	613000
195	2021-04-30	56.13999938964844	56.45000076293945	55.63999938964844	55.75	55.56496047973633	673700
196	2021-05-03	55.59000015258789	57.439998626708984	55.220001220703125	57.040000915527344	56.85068130493164	890100
197	2021-05-04	56.79999923706055	57.56999969482422	56.599998474121094	57.47999954223633	57.289222717285156	934100
198	2021-05-05	57.40999984741211	57.540000915527344	56.90999984741211	57.279998779296875	57.08988571166992	918300
199	2021-05-06	57.599998474121094	58.220001220703125	56.97999954223633	58.18000030517578	57.98689651489258	1210300
200	2021-05-07	57.40999984741211	58.4900016784668	57.29999923706055	58.439998626708984	58.24603271484375	650700
201	2021-05-10	58.599998474121094	59.38999938964844	58.400001525878906	58.43000030517578	58.23606872558594	957800
202	2021-05-11	58.18000030517578	58.459999084472656	57.43000030517578	57.709999084472656	57.518455505371094	825700
203	2021-05-12	58.130001068115234	58.130001068115234	56.560001373291016	56.65999984741211	56.47194290161133	869800
204	2021-05-13	56.34000015258789	58.52000045776367	56.2599983215332	58.150001525878906	57.95699691772461	607300
205	2021-05-14	58.29999923706055	59.209999084472656	58.18000030517578	58.93000030517578	58.73440933227539	479900
206	2021-05-17	58.65999984741211	58.810001373291016	58.11000061035156	58.45000076293945	58.256004333496094	736000
207	2021-05-18	58.310001373291016	58.81999969482422	58.11000061035156	58.13999938964844	57.94702911376953	689200
208	2021-05-19	57.689998626708984	58.209999084472656	56.95000076293945	58.209999084472656	58.01679992675781	691700
209	2021-05-20	58.189998626708984	58.189998626708984	57.189998626708984	57.7599983215332	57.568294525146484	1037600
210	2021-05-21	58.06999969482422	58.099998474121094	57.40999984741211	57.7400016784668	57.54835891723633	1421900
211	2021-05-24	58.08000183105469	58.79999923706055	58.0	58.58000183105469	58.38557052612305	543300
212	2021-05-25	58.47999954223633	58.88999938964844	57.33000183105469	57.36000061035156	57.231170654296875	926900
213	2021-05-26	57.79999923706055	58.0	57.2400016784668	57.529998779296875	57.400787353515625	1087300
214	2021-05-27	58.040000915527344	58.279998779296875	57.470001220703125	58.18000030517578	58.04932403564453	2514400
215	2021-05-28	58.45000076293945	58.54999923706055	57.61000061035156	58.380001068115234	58.248878479003906	724400
216	2021-06-01	58.84000015258789	59.22999954223633	58.349998474121094	58.5	58.36860656738281	654600
217	2021-06-02	58.72999954223633	58.72999954223633	58.0	58.290000915527344	58.159080505371094	859800
218	2021-06-03	58.02000045776367	58.560001373291016	57.79999923706055	58.189998626708984	58.059303283691406	713300
219	2021-06-04	58.27000045776367	58.31999969482422	57.66999816894531	58.060001373291016	57.929595947265625	770300
220	2021-06-07	58.15999984741211	58.15999984741211	57.220001220703125	57.310001373291016	57.1812858581543	737200
221	2021-06-08	56.93000030517578	57.56999969482422	56.619998931884766	57.349998474121094	57.22119140625	676000
222	2021-06-09	57.029998779296875	57.029998779296875	56.439998626708984	56.45000076293945	56.32321548461914	934100
223	2021-06-10	56.939998626708984	57.040000915527344	55.84000015258789	55.91999816894531	55.794403076171875	586500
224	2021-06-11	56.11000061035156	56.599998474121094	56.11000061035156	56.25	56.123661041259766	790700
225	2021-06-14	56.040000915527344	56.34000015258789	55.43000030517578	55.81999969482422	55.69462585449219	751100
226	2021-06-15	55.849998474121094	56.95000076293945	55.720001220703125	56.5099983215332	56.38307571411133	890700
227	2021-06-16	56.22999954223633	56.58000183105469	55.939998626708984	56.130001068115234	56.00393295288086	860100
228	2021-06-17	56.400001525878906	56.59000015258789	54.2400016784668	54.459999084472656	54.33768081665039	1223000
229	2021-06-18	53.45000076293945	53.900001525878906	52.93000030517578	53.0099983215332	52.89093780517578	2481600
230	2021-06-21	53.56999969482422	54.619998931884766	53.349998474121094	54.560001373291016	54.437461853027344	872700
231	2021-06-22	54.540000915527344	54.7599983215332	53.939998626708984	54.41999816894531	54.297767639160156	861300
232	2021-06-23	54.439998626708984	54.849998474121094	54.16999816894531	54.22999954223633	54.10820007324219	790800
233	2021-06-24	54.560001373291016	55.31999969482422	54.349998474121094	55.119998931884766	54.99620056152344	829700
234	2021-06-25	55.29999923706055	55.810001373291016	55.0099983215332	55.619998931884766	55.49507522583008	1143700
235	2021-06-28	55.36000061035156	55.36000061035156	54.38999938964844	54.5099983215332	54.387569427490234	1008300
236	2021-06-29	54.79999923706055	55.040000915527344	54.22999954223633	54.40999984741211	54.28779220581055	594600
237	2021-06-30	54.130001068115234	54.709999084472656	54.130001068115234	54.650001525878906	54.52725601196289	811900
238	2021-07-01	55.09000015258789	55.47999954223633	54.720001220703125	55.20000076293945	55.076019287109375	682700
239	2021-07-02	55.25	55.25	54.88999938964844	54.9900016784668	54.86649703979492	578400
240	2021-07-06	54.630001068115234	54.66999816894531	53.599998474121094	53.90999984741211	53.788917541503906	1224100
241	2021-07-07	53.5099983215332	54.36000061035156	53.5	54.099998474121094	53.97848892211914	786500
242	2021-07-08	53.2400016784668	53.61000061035156	52.56999969482422	52.880001068115234	52.76123046875	932300
243	2021-07-09	53.58000183105469	54.810001373291016	53.58000183105469	54.709999084472656	54.587120056152344	1231600
244	2021-07-12	54.2400016784668	55.22999954223633	54.09000015258789	55.04999923706055	54.92635726928711	786000
245	2021-07-13	55.0	55.119998931884766	54.2400016784668	54.2599983215332	54.13813018798828	866100
246	2021-07-14	54.380001068115234	55.130001068115234	54.150001525878906	54.400001525878906	54.27781677246094	707800
247	2021-07-15	53.689998626708984	55.09000015258789	53.689998626708984	54.59000015258789	54.46739196777344	1038300
248	2021-07-16	54.79999923706055	54.84000015258789	53.90999984741211	54.02000045776367	53.8986701965332	958800
249	2021-07-19	52.869998931884766	53.09000015258789	51.5	51.7599983215332	51.64374542236328	1163800
250	2021-07-20	51.70000076293945	53.97999954223633	51.689998626708984	53.33000183105469	53.21022033691406	1293900
251	2021-07-21	53.939998626708984	54.72999954223633	53.880001068115234	54.11000061035156	53.98847198486328	929800
252	2021-07-22	53.900001525878906	54.04999923706055	53.43000030517578	53.52000045776367	53.3997917175293	743500
253	2021-07-23	53.68000030517578	54.279998779296875	53.36000061035156	53.56999969482422	53.449684143066406	581300
254	2021-07-26	53.54999923706055	54.27000045776367	53.54999923706055	53.970001220703125	53.84878158569336	419900
255	2021-07-27	53.380001068115234	54.310001373291016	53.36000061035156	53.75	53.629276275634766	600100
256	2021-07-28	54.130001068115234	54.130001068115234	52.75	53.25	53.130401611328125	609600
257	2021-07-29	53.84000015258789	54.029998779296875	53.279998779296875	53.86000061035156	53.73902893066406	507900
258	2021-07-30	53.65999984741211	54.099998474121094	53.369998931884766	53.630001068115234	53.50954818725586	601700
259	2021-08-02	53.689998626708984	54.599998474121094	53.41999816894531	53.650001525878906	53.529502868652344	812400
260	2021-08-03	53.939998626708984	54.06999969482422	52.779998779296875	53.58000183105469	53.45966339111328	2132900
261	2021-08-04	53.209999084472656	53.66999816894531	52.849998474121094	53.0099983215332	52.89093780517578	1302600
262	2021-08-05	53.43000030517578	54.220001220703125	53.18000030517578	54.02000045776367	53.8986701965332	864800
263	2021-08-06	54.68000030517578	55.20000076293945	54.439998626708984	54.93000030517578	54.80662536621094	759400
264	2021-08-09	54.79999923706055	55.529998779296875	54.61000061035156	55.099998474121094	54.97624206542969	655200
265	2021-08-10	55.040000915527344	55.90999984741211	54.849998474121094	55.59000015258789	55.465145111083984	912800
266	2021-08-11	55.709999084472656	56.189998626708984	55.22999954223633	56.18000030517578	56.05381774902344	538900
267	2021-08-12	56.27000045776367	56.33000183105469	55.7599983215332	56.150001525878906	56.023887634277344	535900
268	2021-08-13	56.349998474121094	56.4900016784668	55.619998931884766	55.63999938964844	55.51502990722656	436500
269	2021-08-16	55.22999954223633	55.77000045776367	54.93000030517578	55.45000076293945	55.325462341308594	603000
270	2021-08-17	54.95000076293945	55.619998931884766	54.95000076293945	55.380001068115234	55.3184700012207	545300
271	2021-08-18	55.16999816894531	55.47999954223633	54.63999938964844	54.70000076293945	54.639225006103516	530300
272	2021-08-19	54.04999923706055	54.9900016784668	54.04999923706055	54.650001525878906	54.58927917480469	809300
273	2021-08-20	54.650001525878906	55.25	54.63999938964844	55.02000045776367	54.95886993408203	596600
274	2021-08-23	55.459999084472656	55.810001373291016	55.38999938964844	55.470001220703125	55.40836715698242	526300
275	2021-08-24	55.70000076293945	55.81999969482422	55.41999816894531	55.58000183105469	55.518245697021484	379000
276	2021-08-25	55.66999816894531	56.54999923706055	55.4900016784668	56.2599983215332	56.197486877441406	645200
277	2021-08-26	56.27000045776367	56.310001373291016	55.56999969482422	55.599998474121094	55.53822326660156	718800
278	2021-08-27	55.7599983215332	56.59000015258789	55.56999969482422	56.529998779296875	56.46718978881836	631800
279	2021-08-30	56.650001525878906	56.65999984741211	55.790000915527344	55.83000183105469	55.76797103881836	645600
280	2021-08-31	55.720001220703125	56.2400016784668	55.720001220703125	55.869998931884766	55.80792236328125	1648800
281	2021-09-01	55.970001220703125	55.970001220703125	55.29999923706055	55.65999984741211	55.5981559753418	977600
282	2021-09-02	55.650001525878906	55.93000030517578	55.349998474121094	55.470001220703125	55.40836715698242	613600
283	2021-09-03	55.36000061035156	55.36000061035156	54.45000076293945	54.7599983215332	54.699153900146484	796700
284	2021-09-07	54.7599983215332	55.310001373291016	54.4900016784668	54.91999816894531	54.858978271484375	1199100
285	2021-09-08	55.0	55.529998779296875	54.709999084472656	55.22999954223633	55.16863250732422	666900
286	2021-09-09	54.84000015258789	55.52000045776367	54.54999923706055	54.58000183105469	54.51935958862305	968100
287	2021-09-10	54.939998626708984	54.939998626708984	53.43000030517578	53.4900016784668	53.43056869506836	1004900
288	2021-09-13	53.95000076293945	54.36000061035156	53.56999969482422	54.04999923706055	53.98994445800781	993100
289	2021-09-14	54.22999954223633	54.22999954223633	53.029998779296875	53.18000030517578	53.12091064453125	905200
290	2021-09-15	53.15999984741211	54.04999923706055	53.02000045776367	53.970001220703125	53.9100341796875	1088600
291	2021-09-16	54.09000015258789	54.22999954223633	53.529998779296875	53.650001525878906	53.59039306640625	832200
292	2021-09-17	53.52000045776367	54.150001525878906	53.0	53.08000183105469	53.021026611328125	5592500
293	2021-09-20	52.06999969482422	52.439998626708984	51.349998474121094	52.2599983215332	52.20193099975586	1314800
294	2021-09-21	52.599998474121094	52.90999984741211	51.70000076293945	51.70000076293945	51.64255905151367	941300
295	2021-09-22	52.38999938964844	52.81999969482422	52.31999969482422	52.369998931884766	52.31180953979492	692300
296	2021-09-23	52.709999084472656	53.540000915527344	52.61000061035156	52.939998626708984	52.88117599487305	694800
297	2021-09-24	52.9900016784668	53.43000030517578	52.95000076293945	52.959999084472656	52.90115737915039	783500
298	2021-09-27	53.4900016784668	54.310001373291016	53.4900016784668	53.91999816894531	53.86008834838867	625600
299	2021-09-28	54.11000061035156	54.52000045776367	53.29999923706055	53.380001068115234	53.3206901550293	742300
300	2021-09-29	53.439998626708984	54.59000015258789	53.38999938964844	54.34000015258789	54.279624938964844	813100
301	2021-09-30	54.58000183105469	54.9900016784668	53.90999984741211	53.93000030517578	53.870079040527344	1075900
302	2021-10-01	54.27000045776367	55.63999938964844	54.06999969482422	55.27000045776367	55.20859146118164	838200
303	2021-10-04	55.36000061035156	56.09000015258789	54.880001068115234	55.029998779296875	54.96885681152344	802800
304	2021-10-05	55.29999923706055	56.4900016784668	54.9900016784668	56.279998779296875	56.21746826171875	1081300
305	2021-10-06	55.56999969482422	56.61000061035156	54.9900016784668	56.58000183105469	56.51713562011719	760300
306	2021-10-07	57.099998474121094	57.43000030517578	56.849998474121094	56.93000030517578	56.86674499511719	602000
307	2021-10-08	56.880001068115234	57.45000076293945	56.70000076293945	57.41999816894531	57.356201171875	405200
308	2021-10-11	57.650001525878906	58.150001525878906	56.7400016784668	56.790000915527344	56.72690200805664	611000
309	2021-10-12	56.7400016784668	57.29999923706055	56.650001525878906	56.88999938964844	56.82678985595703	452800
310	2021-10-13	56.779998779296875	56.779998779296875	55.470001220703125	56.15999984741211	56.09760284423828	633600
311	2021-10-14	56.720001220703125	57.119998931884766	56.36000061035156	57.09000015258789	57.02656936645508	380800
312	2021-10-15	57.72999954223633	57.939998626708984	57.349998474121094	57.619998931884766	57.55597686767578	488400
313	2021-10-18	57.22999954223633	57.4900016784668	56.880001068115234	57.06999969482422	57.006587982177734	349900
314	2021-10-19	57.54999923706055	57.56999969482422	57.209999084472656	57.470001220703125	57.40614700317383	414700
315	2021-10-20	57.29999923706055	58.11000061035156	57.220001220703125	58.08000183105469	58.01546859741211	405800
316	2021-10-21	57.72999954223633	58.099998474121094	57.09000015258789	57.5	57.43611145019531	432500
317	2021-10-22	57.7599983215332	57.95000076293945	57.22999954223633	57.560001373291016	57.49604797363281	395600
318	2021-10-25	57.66999816894531	57.77000045776367	57.11000061035156	57.65999984741211	57.5959358215332	500100
319	2021-10-26	57.7400016784668	57.779998779296875	57.290000915527344	57.310001373291016	57.2463264465332	319300
320	2021-10-27	57.0	57.220001220703125	55.560001373291016	55.59000015258789	55.528236389160156	548000
321	2021-10-28	55.7599983215332	56.41999816894531	55.720001220703125	56.40999984741211	56.34732437133789	435700
322	2021-10-29	56.439998626708984	56.720001220703125	55.86000061035156	56.06999969482422	56.0077018737793	573000
323	2021-11-01	56.41999816894531	57.560001373291016	55.970001220703125	57.099998474121094	57.036556243896484	878000
324	2021-11-02	57.16999816894531	57.720001220703125	56.75	57.38999938964844	57.32623291015625	915600
325	2021-11-03	57.16999816894531	58.029998779296875	57.16999816894531	57.38999938964844	57.32623291015625	777600
326	2021-11-04	57.22999954223633	57.22999954223633	56.22999954223633	56.65999984741211	56.5970458984375	743200
327	2021-11-05	57.4900016784668	57.84000015258789	56.880001068115234	57.220001220703125	57.15642547607422	707100
328	2021-11-08	57.72999954223633	59.189998626708984	57.70000076293945	58.02000045776367	57.955535888671875	1019600
329	2021-11-09	57.599998474121094	58.130001068115234	57.36000061035156	57.65999984741211	57.5959358215332	584300
330	2021-11-10	57.779998779296875	58.06999969482422	56.79999923706055	57.220001220703125	57.15642547607422	876000
331	2021-11-11	57.130001068115234	57.72999954223633	56.97999954223633	57.560001373291016	57.49604797363281	630600
332	2021-11-12	57.540000915527344	57.540000915527344	56.529998779296875	57.040000915527344	56.97662353515625	557000
333	2021-11-15	57.279998779296875	57.279998779296875	56.11000061035156	56.22999954223633	56.16752243041992	596100
334	2021-11-16	56.439998626708984	56.88999938964844	56.18000030517578	56.47999954223633	56.41724395751953	941000
335	2021-11-17	56.619998931884766	57.400001525878906	56.43000030517578	57.16999816894531	57.106475830078125	762600
336	2021-11-18	57.119998931884766	57.619998931884766	56.27000045776367	56.689998626708984	56.627010345458984	730400
337	2021-11-19	56.16999816894531	56.2599983215332	54.81999969482422	55.630001068115234	55.56819152832031	957300
338	2021-11-22	55.61000061035156	57.2599983215332	55.61000061035156	56.70000076293945	56.637001037597656	920500
339	2021-11-23	57.060001373291016	57.75	56.93000030517578	57.400001525878906	57.400001525878906	722400
340	2021-11-24	57.2599983215332	57.38999938964844	56.70000076293945	56.849998474121094	56.849998474121094	889500
341	2021-11-26	54.86000061035156	55.630001068115234	54.25	55.06999969482422	55.06999969482422	888700
342	2021-11-29	55.58000183105469	55.68000030517578	54.619998931884766	55.11000061035156	55.11000061035156	1077300
343	2021-11-30	54.43000030517578	55.02000045776367	53.25	53.459999084472656	53.459999084472656	2767500
344	2021-12-01	54.43000030517578	55.220001220703125	53.38999938964844	53.43000030517578	53.43000030517578	1305700
345	2021-12-02	53.91999816894531	55.599998474121094	53.59000015258789	55.06999969482422	55.06999969482422	959500
346	2021-12-03	55.099998474121094	55.56999969482422	54.56999969482422	54.869998931884766	54.869998931884766	988200