Volt/voltron/data/LEG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	36.43000030517578	36.720001220703125	35.900001525878906	35.93000030517578	34.392982482910156	857400
3	2020-07-27	35.779998779296875	37.310001373291016	35.279998779296875	37.29999923706055	35.704376220703125	1430900
4	2020-07-28	37.86000061035156	38.68000030517578	37.310001373291016	37.79999923706055	36.182987213134766	1398100
5	2020-07-29	37.95000076293945	39.599998474121094	37.75	39.400001525878906	37.714542388916016	1577500
6	2020-07-30	38.619998931884766	40.0	38.18000030517578	39.790000915527344	38.087860107421875	2743800
7	2020-07-31	39.779998779296875	40.15999984741211	38.5099983215332	40.09000015258789	38.37502670288086	4683400
8	2020-08-03	40.099998474121094	40.150001525878906	38.31999969482422	39.70000076293945	38.001712799072266	1929000
9	2020-08-04	38.15999984741211	39.70000076293945	37.41999816894531	37.97999954223633	36.355289459228516	3660800
10	2020-08-05	38.619998931884766	39.43000030517578	37.939998626708984	39.029998779296875	37.36037063598633	1540300
11	2020-08-06	38.91999816894531	39.4900016784668	38.58000183105469	38.68000030517578	37.02534484863281	1065300
12	2020-08-07	38.59000015258789	39.25	38.02000045776367	39.150001525878906	37.47523880004883	1163500
13	2020-08-10	39.31999969482422	41.18000030517578	39.31999969482422	41.06999969482422	39.3130989074707	1179400
14	2020-08-11	41.54999923706055	42.220001220703125	41.04999923706055	41.27000045776367	39.504547119140625	1315300
15	2020-08-12	41.59000015258789	41.70000076293945	40.25	40.810001373291016	39.06422424316406	893300
16	2020-08-13	40.34000015258789	40.91999816894531	40.130001068115234	40.16999816894531	38.451602935791016	427100
17	2020-08-14	39.88999938964844	40.689998626708984	39.689998626708984	40.290000915527344	38.566471099853516	672200
18	2020-08-17	40.7599983215332	41.13999938964844	40.349998474121094	40.650001525878906	38.91107177734375	822600
19	2020-08-18	40.7400016784668	40.90999984741211	39.459999084472656	39.630001068115234	37.9347038269043	739200
20	2020-08-19	39.79999923706055	40.130001068115234	39.439998626708984	39.540000915527344	37.84855651855469	477700
21	2020-08-20	39.16999816894531	39.68000030517578	39.04999923706055	39.209999084472656	37.53266906738281	385200
22	2020-08-21	39.279998779296875	40.16999816894531	39.220001220703125	39.849998474121094	38.145294189453125	1380100
23	2020-08-24	40.16999816894531	40.70000076293945	39.88999938964844	40.630001068115234	38.89192581176758	702800
24	2020-08-25	40.79999923706055	40.93000030517578	39.93000030517578	40.4900016784668	38.757911682128906	619800
25	2020-08-26	40.54999923706055	40.79999923706055	40.09000015258789	40.63999938964844	38.90149688720703	514100
26	2020-08-27	40.900001525878906	41.33000183105469	40.54999923706055	41.130001068115234	39.37053680419922	679700
27	2020-08-28	41.15999984741211	41.779998779296875	41.130001068115234	41.4900016784668	39.71514129638672	828100
28	2020-08-31	41.439998626708984	41.47999954223633	40.720001220703125	41.0	39.246097564697266	963900
29	2020-09-01	40.630001068115234	42.58000183105469	40.459999084472656	42.43000030517578	40.614925384521484	1125800
30	2020-09-02	42.77000045776367	43.70000076293945	42.29999923706055	43.56999969482422	41.70616149902344	1024300
31	2020-09-03	43.58000183105469	43.66999816894531	42.08000183105469	42.36000061035156	40.54792022705078	963000
32	2020-09-04	42.91999816894531	43.20000076293945	41.41999816894531	42.16999816894531	40.36604690551758	871600
33	2020-09-08	41.540000915527344	42.9900016784668	41.349998474121094	42.59000015258789	40.7680778503418	1230500
34	2020-09-09	42.900001525878906	43.459999084472656	41.97999954223633	43.16999816894531	41.32326889038086	985900
35	2020-09-10	43.40999984741211	44.47999954223633	43.25	44.25	42.35707092285156	1687800
36	2020-09-11	44.59000015258789	44.959999084472656	43.56999969482422	44.560001373291016	42.65380859375	1317700
37	2020-09-14	44.720001220703125	45.33000183105469	44.279998779296875	44.630001068115234	43.1077766418457	1079500
38	2020-09-15	44.810001373291016	45.099998474121094	43.849998474121094	44.11000061035156	42.60551452636719	1354200
39	2020-09-16	44.58000183105469	45.209999084472656	44.150001525878906	44.529998779296875	43.01118087768555	891400
40	2020-09-17	44.08000183105469	45.04999923706055	43.7400016784668	44.93000030517578	43.397544860839844	1092500
41	2020-09-18	44.52000045776367	45.29999923706055	43.70000076293945	44.06999969482422	42.566871643066406	4270700
42	2020-09-21	43.09000015258789	43.369998931884766	40.720001220703125	41.470001220703125	40.05555725097656	1742800
43	2020-09-22	41.68000030517578	42.150001525878906	41.36000061035156	41.709999084472656	40.28736877441406	791100
44	2020-09-23	41.77000045776367	42.380001068115234	41.41999816894531	41.459999084472656	40.0458984375	1311700
45	2020-09-24	41.529998779296875	41.900001525878906	40.369998931884766	41.209999084472656	39.80442428588867	923900
46	2020-09-25	40.7599983215332	41.2400016784668	40.619998931884766	41.0099983215332	39.611244201660156	764400
47	2020-09-28	41.7400016784668	42.29999923706055	41.4900016784668	42.150001525878906	40.712364196777344	834800
48	2020-09-29	42.13999938964844	42.150001525878906	40.560001373291016	40.720001220703125	39.331138610839844	667500
49	2020-09-30	40.9900016784668	41.900001525878906	40.880001068115234	41.16999816894531	39.76578903198242	832200
50	2020-10-01	41.58000183105469	42.150001525878906	41.15999984741211	41.650001525878906	40.22941589355469	813600
51	2020-10-02	41.0	42.810001373291016	40.650001525878906	42.65999984741211	41.2049674987793	852900
52	2020-10-05	42.959999084472656	43.47999954223633	42.75	43.38999938964844	41.910072326660156	467800
53	2020-10-06	43.70000076293945	43.900001525878906	42.11000061035156	42.29999923706055	40.85724639892578	700000
54	2020-10-07	42.900001525878906	44.13999938964844	42.83000183105469	43.72999954223633	42.238468170166016	938700
55	2020-10-08	44.09000015258789	44.7400016784668	43.880001068115234	44.22999954223633	42.72142028808594	649500
56	2020-10-09	44.939998626708984	45.380001068115234	44.439998626708984	44.939998626708984	43.40719985961914	889900
57	2020-10-12	44.939998626708984	45.529998779296875	44.25	44.9900016784668	43.45549774169922	717300
58	2020-10-13	44.880001068115234	44.900001525878906	44.11000061035156	44.380001068115234	42.866302490234375	536300
59	2020-10-14	44.75	45.189998626708984	44.560001373291016	44.88999938964844	43.35890579223633	478600
60	2020-10-15	44.189998626708984	45.86000061035156	43.91999816894531	45.65999984741211	44.10264587402344	696800
61	2020-10-16	45.900001525878906	46.130001068115234	45.36000061035156	45.5	43.94810104370117	677300
62	2020-10-19	45.380001068115234	46.099998474121094	44.06999969482422	44.15999984741211	42.653804779052734	685700
63	2020-10-20	44.779998779296875	45.2599983215332	44.029998779296875	44.2599983215332	42.750396728515625	477500
64	2020-10-21	44.220001220703125	44.22999954223633	43.400001525878906	43.810001373291016	42.31574630737305	506800
65	2020-10-22	44.0	44.290000915527344	43.25	44.18000030517578	42.673126220703125	543200
66	2020-10-23	44.599998474121094	44.619998931884766	43.560001373291016	44.439998626708984	42.92425537109375	600300
67	2020-10-26	43.68000030517578	43.83000183105469	42.16999816894531	43.189998626708984	41.716888427734375	954700
68	2020-10-27	43.470001220703125	43.65999984741211	41.959999084472656	42.0099983215332	40.5771369934082	848900
69	2020-10-28	41.06999969482422	41.7400016784668	40.29999923706055	40.630001068115234	39.244205474853516	937000
70	2020-10-29	40.630001068115234	42.04999923706055	40.47999954223633	41.459999084472656	40.0458984375	956100
71	2020-10-30	41.560001373291016	42.18000030517578	41.04999923706055	41.72999954223633	40.30668640136719	4065100
72	2020-11-02	42.41999816894531	43.689998626708984	42.099998474121094	43.52000045776367	42.0356330871582	1021500
73	2020-11-03	42.0099983215332	43.40999984741211	40.11000061035156	41.47999954223633	40.065216064453125	2430200
74	2020-11-04	41.38999938964844	42.09000015258789	40.5	41.619998931884766	40.200435638427734	1162300
75	2020-11-05	42.27000045776367	42.540000915527344	41.81999969482422	42.310001373291016	40.86690902709961	715900
76	2020-11-06	42.310001373291016	42.38999938964844	40.59000015258789	40.66999816894531	39.282840728759766	1129900
77	2020-11-09	42.880001068115234	44.93000030517578	41.72999954223633	41.79999923706055	40.374298095703125	1182900
78	2020-11-10	42.11000061035156	43.439998626708984	41.810001373291016	42.9900016784668	41.523712158203125	1199900
79	2020-11-11	43.209999084472656	43.41999816894531	41.18000030517578	41.54999923706055	40.13282775878906	766500
80	2020-11-12	41.209999084472656	41.279998779296875	39.25	39.9900016784668	38.62603759765625	1227300
81	2020-11-13	40.36000061035156	42.349998474121094	40.36000061035156	41.869998931884766	40.44190979003906	1097700
82	2020-11-16	42.560001373291016	43.189998626708984	42.040000915527344	42.91999816894531	41.45609664916992	1028700
83	2020-11-17	42.470001220703125	42.83000183105469	41.290000915527344	42.7599983215332	41.30155563354492	790700
84	2020-11-18	42.7599983215332	43.709999084472656	42.540000915527344	42.560001373291016	41.10838317871094	619700
85	2020-11-19	42.369998931884766	43.310001373291016	42.0	43.25	41.77484130859375	696100
86	2020-11-20	44.06999969482422	44.529998779296875	42.880001068115234	43.459999084472656	41.97768020629883	1241500
87	2020-11-23	43.59000015258789	43.95000076293945	43.150001525878906	43.709999084472656	42.21915054321289	588700
88	2020-11-24	44.38999938964844	44.540000915527344	43.95000076293945	44.52000045776367	43.001529693603516	676200
89	2020-11-25	44.5	45.16999816894531	43.75	44.849998474121094	43.320274353027344	715200
90	2020-11-27	44.849998474121094	44.900001525878906	43.869998931884766	44.29999923706055	42.78902816772461	351900
91	2020-11-30	44.36000061035156	44.41999816894531	42.70000076293945	43.099998474121094	41.62995910644531	910500
92	2020-12-01	43.599998474121094	43.599998474121094	42.31999969482422	42.79999923706055	41.34019088745117	894300
93	2020-12-02	42.650001525878906	42.939998626708984	42.2400016784668	42.68000030517578	41.22428512573242	523100
94	2020-12-03	42.79999923706055	44.41999816894531	42.72999954223633	44.27000045776367	42.76005172729492	807100
95	2020-12-04	44.34000015258789	45.18000030517578	44.15999984741211	44.63999938964844	43.117435455322266	590300
96	2020-12-07	44.27000045776367	44.47999954223633	43.5	44.130001068115234	42.62483215332031	470200
97	2020-12-08	43.720001220703125	44.16999816894531	42.4900016784668	42.5	41.0504264831543	1475800
98	2020-12-09	43.34000015258789	43.43000030517578	41.58000183105469	41.7599983215332	40.33566665649414	2191500
99	2020-12-10	41.7599983215332	42.68000030517578	41.04999923706055	42.54999923706055	41.098716735839844	1578200
100	2020-12-11	42.11000061035156	42.83000183105469	41.119998931884766	41.16999816894531	39.76578903198242	695900
101	2020-12-14	41.5	41.58000183105469	40.290000915527344	40.290000915527344	39.297611236572266	874100
102	2020-12-15	40.5099983215332	41.400001525878906	39.900001525878906	41.38999938964844	40.370513916015625	1102500
103	2020-12-16	41.54999923706055	42.09000015258789	40.709999084472656	40.72999954223633	39.72677230834961	668500
104	2020-12-17	40.970001220703125	42.06999969482422	40.86000061035156	41.810001373291016	40.78017044067383	1590800
105	2020-12-18	42.02000045776367	42.41999816894531	41.29999923706055	41.75	40.721649169921875	2332300
106	2020-12-21	40.959999084472656	41.25	40.099998474121094	40.970001220703125	39.96086502075195	859100
107	2020-12-22	40.939998626708984	41.66999816894531	40.25	41.290000915527344	40.272979736328125	725900
108	2020-12-23	41.54999923706055	42.18000030517578	41.5	41.88999938964844	40.85820007324219	890000
109	2020-12-24	41.88999938964844	42.560001373291016	41.36000061035156	42.47999954223633	41.43366622924805	568200
110	2020-12-28	42.869998931884766	43.540000915527344	42.599998474121094	43.29999923706055	42.23347091674805	1459700
111	2020-12-29	43.439998626708984	43.439998626708984	42.209999084472656	42.720001220703125	41.66775894165039	980500
112	2020-12-30	42.650001525878906	44.349998474121094	42.650001525878906	44.25	43.160072326660156	1299200
113	2020-12-31	44.060001373291016	44.439998626708984	43.5099983215332	44.29999923706055	43.208839416503906	1167500
114	2021-01-04	44.22999954223633	44.61000061035156	43.22999954223633	43.34000015258789	42.272483825683594	1802500
115	2021-01-05	43.0099983215332	43.91999816894531	42.560001373291016	42.939998626708984	41.8823356628418	1104600
116	2021-01-06	43.13999938964844	45.13999938964844	43.119998931884766	44.81999969482422	43.71603012084961	1584500
117	2021-01-07	45.02000045776367	45.209999084472656	44.310001373291016	44.959999084472656	43.85258102416992	813400
118	2021-01-08	45.33000183105469	45.33000183105469	43.720001220703125	44.130001068115234	43.04302978515625	803600
119	2021-01-11	43.529998779296875	44.63999938964844	43.369998931884766	43.880001068115234	42.79918670654297	881900
120	2021-01-12	43.95000076293945	44.88999938964844	43.63999938964844	44.61000061035156	43.51120376586914	1215400
121	2021-01-13	44.849998474121094	44.900001525878906	43.58000183105469	43.869998931884766	42.7894287109375	958700
122	2021-01-14	44.2400016784668	44.650001525878906	43.68000030517578	43.9900016784668	42.90647506713867	841400
123	2021-01-15	43.7400016784668	44.15999984741211	43.0099983215332	43.709999084472656	42.63336944580078	750600
124	2021-01-19	44.25	44.33000183105469	43.0	43.619998931884766	42.545589447021484	752300
125	2021-01-20	43.75	44.61000061035156	43.400001525878906	44.220001220703125	43.13080978393555	743900
126	2021-01-21	44.2400016784668	45.119998931884766	44.119998931884766	44.630001068115234	43.53071212768555	827700
127	2021-01-22	44.209999084472656	44.40999984741211	43.439998626708984	44.189998626708984	43.10154724121094	926800
128	2021-01-25	43.81999969482422	43.95000076293945	42.689998626708984	43.09000015258789	42.02864456176758	797700
129	2021-01-26	43.529998779296875	44.060001373291016	42.310001373291016	42.95000076293945	41.892093658447266	867700
130	2021-01-27	42.25	42.68000030517578	41.529998779296875	42.16999816894531	41.13130187988281	1325100
131	2021-01-28	42.43000030517578	42.849998474121094	42.02000045776367	42.349998474121094	41.30686950683594	862700
132	2021-01-29	42.439998626708984	42.439998626708984	40.869998931884766	41.0	39.99011993408203	2664700
133	2021-02-01	41.209999084472656	41.650001525878906	40.75	41.4900016784668	40.46805191040039	1164100
134	2021-02-02	41.81999969482422	42.5099983215332	41.209999084472656	42.31999969482422	41.27760696411133	729600
135	2021-02-03	42.2400016784668	42.79999923706055	41.689998626708984	42.45000076293945	41.4044075012207	800500
136	2021-02-04	42.45000076293945	43.2400016784668	42.18000030517578	42.599998474121094	41.55070877075195	1044100
137	2021-02-05	42.84000015258789	43.13999938964844	42.40999984741211	43.02000045776367	41.96036911010742	1012800
138	2021-02-08	43.470001220703125	44.279998779296875	43.439998626708984	43.65999984741211	42.5846061706543	1447200
139	2021-02-09	43.099998474121094	43.81999969482422	42.130001068115234	43.029998779296875	41.970123291015625	1367900
140	2021-02-10	41.75	42.61000061035156	41.09000015258789	42.279998779296875	41.23859405517578	1257800
141	2021-02-11	42.779998779296875	43.349998474121094	42.369998931884766	42.880001068115234	41.823814392089844	886500
142	2021-02-12	42.68000030517578	43.189998626708984	41.970001220703125	42.349998474121094	41.30686950683594	525200
143	2021-02-16	42.52000045776367	42.56999969482422	41.900001525878906	42.16999816894531	41.13130187988281	783800
144	2021-02-17	41.88999938964844	42.43000030517578	41.560001373291016	41.75	40.721649169921875	661200
145	2021-02-18	41.75	41.9900016784668	41.220001220703125	41.849998474121094	40.819183349609375	510400
146	2021-02-19	42.040000915527344	43.0099983215332	41.93000030517578	42.959999084472656	41.9018440246582	683200
147	2021-02-22	42.54999923706055	43.70000076293945	42.470001220703125	43.209999084472656	42.145687103271484	614900
148	2021-02-23	43.439998626708984	43.439998626708984	42.369998931884766	43.369998931884766	42.3017463684082	846600
149	2021-02-24	43.290000915527344	44.5099983215332	43.09000015258789	44.470001220703125	43.374656677246094	739000
150	2021-02-25	44.650001525878906	44.650001525878906	42.7599983215332	42.900001525878906	41.843326568603516	855200
151	2021-02-26	43.0	43.77000045776367	42.20000076293945	43.27000045776367	42.20420837402344	1183600
152	2021-03-01	43.779998779296875	44.650001525878906	43.65999984741211	44.04999923706055	42.964996337890625	960500
153	2021-03-02	44.150001525878906	45.15999984741211	44.060001373291016	44.91999816894531	43.813568115234375	1019900
154	2021-03-03	45.0	47.02000045776367	44.79999923706055	45.900001525878906	44.769432067871094	1233100
155	2021-03-04	46.0	46.11000061035156	43.119998931884766	44.20000076293945	43.111305236816406	1438400
156	2021-03-05	44.630001068115234	47.54999923706055	44.09000015258789	47.34000015258789	46.1739616394043	1167800
157	2021-03-08	47.709999084472656	50.0	47.54999923706055	48.77000045776367	47.5687370300293	1733700
158	2021-03-09	48.790000915527344	49.060001373291016	47.61000061035156	47.630001068115234	46.456817626953125	1287100
159	2021-03-10	47.43000030517578	49.61000061035156	47.349998474121094	49.31999969482422	48.10519027709961	938000
160	2021-03-11	49.20000076293945	49.790000915527344	48.380001068115234	48.380001068115234	47.18834686279297	1041200
161	2021-03-12	48.220001220703125	49.36000061035156	48.209999084472656	49.189998626708984	48.378379821777344	954900
162	2021-03-15	49.25	49.380001068115234	47.880001068115234	49.119998931884766	48.30953598022461	920600
163	2021-03-16	49.15999984741211	49.189998626708984	47.220001220703125	47.68000030517578	46.89329528808594	1157700
164	2021-03-17	47.81999969482422	48.47999954223633	47.4900016784668	48.34000015258789	47.54240417480469	908800
165	2021-03-18	48.34000015258789	49.18000030517578	47.68000030517578	47.86000061035156	47.07032775878906	828500
166	2021-03-19	47.650001525878906	47.88999938964844	47.2599983215332	47.380001068115234	46.598243713378906	3281700
167	2021-03-22	47.65999984741211	47.65999984741211	45.93000030517578	46.29999923706055	45.53606033325195	1118600
168	2021-03-23	45.65999984741211	46.13999938964844	43.970001220703125	44.130001068115234	43.40187072753906	1205500
169	2021-03-24	44.5099983215332	45.2400016784668	44.04999923706055	44.04999923706055	43.32318878173828	1148600
170	2021-03-25	43.68000030517578	46.11000061035156	43.529998779296875	45.970001220703125	45.211509704589844	1359600
171	2021-03-26	46.56999969482422	47.04999923706055	45.529998779296875	46.5	45.732765197753906	820900
172	2021-03-29	46.220001220703125	46.540000915527344	45.189998626708984	45.5099983215332	44.759098052978516	1001000
173	2021-03-30	45.54999923706055	46.34000015258789	45.459999084472656	46.189998626708984	45.427879333496094	787100
174	2021-03-31	46.20000076293945	46.560001373291016	45.599998474121094	45.650001525878906	44.896793365478516	752300
175	2021-04-01	46.029998779296875	46.5	45.58000183105469	46.45000076293945	45.683589935302734	552500
176	2021-04-05	46.939998626708984	47.060001373291016	46.34000015258789	46.849998474121094	46.076988220214844	578200
177	2021-04-06	46.88999938964844	47.08000183105469	46.0	46.34000015258789	45.57540512084961	904400
178	2021-04-07	46.45000076293945	46.880001068115234	46.20000076293945	46.5099983215332	45.74259567260742	776900
179	2021-04-08	46.45000076293945	46.869998931884766	45.40999984741211	46.5	45.732765197753906	715100
180	2021-04-09	46.81999969482422	47.400001525878906	46.4900016784668	47.38999938964844	46.60807800292969	573500
181	2021-04-12	47.38999938964844	47.63999938964844	47.099998474121094	47.54999923706055	46.765438079833984	449400
182	2021-04-13	47.54999923706055	47.630001068115234	46.70000076293945	47.119998931884766	46.342533111572266	941400
183	2021-04-14	47.0	48.29999923706055	47.0	47.95000076293945	47.15884017944336	611900
184	2021-04-15	48.369998931884766	48.52000045776367	47.88999938964844	48.380001068115234	47.58174514770508	757800
185	2021-04-16	48.560001373291016	49.279998779296875	48.47999954223633	48.790000915527344	47.984981536865234	691900
186	2021-04-19	48.869998931884766	49.20000076293945	48.189998626708984	49.119998931884766	48.30953598022461	798600
187	2021-04-20	49.0099983215332	49.31999969482422	48.36000061035156	48.790000915527344	47.984981536865234	785500
188	2021-04-21	48.970001220703125	50.41999816894531	48.77000045776367	50.2599983215332	49.430721282958984	879100
189	2021-04-22	50.06999969482422	50.790000915527344	49.540000915527344	49.68000030517578	48.860294342041016	1169100
190	2021-04-23	49.900001525878906	50.68000030517578	49.380001068115234	50.5	49.66676712036133	633900
191	2021-04-26	50.7599983215332	50.95000076293945	50.4900016784668	50.650001525878906	49.814292907714844	681100
192	2021-04-27	50.689998626708984	51.130001068115234	50.29999923706055	50.90999984741211	50.06999969482422	643600
193	2021-04-28	51.099998474121094	51.36000061035156	50.68000030517578	50.93000030517578	50.08966827392578	440600
194	2021-04-29	51.380001068115234	51.560001373291016	50.33000183105469	50.540000915527344	49.70610427856445	717500
195	2021-04-30	50.58000183105469	50.63999938964844	49.220001220703125	49.66999816894531	48.85045623779297	1204400
196	2021-05-03	50.119998931884766	51.29999923706055	50.119998931884766	50.900001525878906	50.06016540527344	946400
197	2021-05-04	51.75	54.029998779296875	51.4900016784668	53.900001525878906	53.01066970825195	1699700
198	2021-05-05	54.31999969482422	56.41999816894531	53.43000030517578	55.970001220703125	55.046512603759766	1430500
199	2021-05-06	56.220001220703125	57.0099983215332	56.040000915527344	56.95000076293945	56.01034164428711	1136200
200	2021-05-07	56.72999954223633	57.88999938964844	56.130001068115234	57.529998779296875	56.580772399902344	939600
201	2021-05-10	57.9900016784668	59.15999984741211	57.810001373291016	57.95000076293945	56.99384307861328	928700
202	2021-05-11	57.220001220703125	57.65999984741211	56.060001373291016	56.689998626708984	55.75463104248047	1184400
203	2021-05-12	56.95000076293945	56.95000076293945	54.369998931884766	54.5	53.600765228271484	923200
204	2021-05-13	54.5099983215332	56.5	54.279998779296875	56.209999084472656	55.28255081176758	767800
205	2021-05-14	56.720001220703125	56.88999938964844	55.810001373291016	56.369998931884766	55.439910888671875	559000
206	2021-05-17	56.619998931884766	56.619998931884766	55.529998779296875	56.02000045776367	55.09568786621094	701000
207	2021-05-18	55.81999969482422	56.15999984741211	54.939998626708984	54.959999084472656	54.05317687988281	714200
208	2021-05-19	54.130001068115234	54.38999938964844	53.150001525878906	54.27000045776367	53.37456130981445	644500
209	2021-05-20	54.130001068115234	54.70000076293945	53.68000030517578	54.45000076293945	53.55158996582031	454000
210	2021-05-21	54.47999954223633	55.029998779296875	53.869998931884766	54.11000061035156	53.21720504760742	761300
211	2021-05-24	54.529998779296875	54.65999984741211	53.79999923706055	54.5	53.600765228271484	516700
212	2021-05-25	54.65999984741211	54.970001220703125	54.0099983215332	54.189998626708984	53.29588317871094	527700
213	2021-05-26	54.47999954223633	54.88999938964844	54.279998779296875	54.54999923706055	53.64994430541992	485800
214	2021-05-27	55.189998626708984	55.88999938964844	55.099998474121094	55.20000076293945	54.289215087890625	954300
215	2021-05-28	55.47999954223633	55.540000915527344	54.310001373291016	55.029998779296875	54.12202072143555	413400
216	2021-06-01	55.38999938964844	55.869998931884766	54.939998626708984	55.70000076293945	54.780967712402344	706400
217	2021-06-02	55.790000915527344	55.79999923706055	54.63999938964844	54.7400016784668	53.83680725097656	454200
218	2021-06-03	54.5	54.97999954223633	53.90999984741211	54.95000076293945	54.04334259033203	662400
219	2021-06-04	55.220001220703125	55.61000061035156	54.47999954223633	54.650001525878906	53.748294830322266	853100
220	2021-06-07	54.81999969482422	55.029998779296875	54.40999984741211	54.66999816894531	53.76795959472656	406600
221	2021-06-08	54.66999816894531	54.959999084472656	54.310001373291016	54.880001068115234	53.9744987487793	412300
222	2021-06-09	54.779998779296875	54.779998779296875	53.880001068115234	54.0	53.10901641845703	403700
223	2021-06-10	54.310001373291016	54.560001373291016	53.29999923706055	53.43000030517578	52.54841995239258	387000
224	2021-06-11	53.66999816894531	54.02000045776367	53.380001068115234	54.0	53.10901641845703	534700
225	2021-06-14	53.5	53.59000015258789	51.66999816894531	52.130001068115234	51.67176055908203	663300
226	2021-06-15	52.29999923706055	52.34000015258789	51.5099983215332	52.2599983215332	51.80061721801758	632900
227	2021-06-16	52.0	52.0099983215332	50.97999954223633	51.04999923706055	50.601253509521484	675600
228	2021-06-17	51.029998779296875	51.08000183105469	48.63999938964844	49.54999923706055	49.11444091796875	864300
229	2021-06-18	48.650001525878906	49.29999923706055	48.15999984741211	48.959999084472656	48.529624938964844	1482700
230	2021-06-21	49.56999969482422	50.7400016784668	49.41999816894531	50.459999084472656	50.016441345214844	861800
231	2021-06-22	50.599998474121094	50.9900016784668	49.91999816894531	50.599998474121094	50.155208587646484	761300
232	2021-06-23	50.91999816894531	51.18000030517578	50.38999938964844	50.56999969482422	50.12547302246094	874800
233	2021-06-24	50.790000915527344	51.119998931884766	50.27000045776367	51.029998779296875	50.58142852783203	730500
234	2021-06-25	51.029998779296875	52.11000061035156	50.959999084472656	51.959999084472656	51.50325393676758	1243000
235	2021-06-28	51.970001220703125	52.20000076293945	50.79999923706055	51.02000045776367	50.57151794433594	840200
236	2021-06-29	51.209999084472656	51.81999969482422	51.02000045776367	51.25	50.799495697021484	581300
237	2021-06-30	50.90999984741211	51.95000076293945	50.900001525878906	51.810001373291016	51.354576110839844	1145500
238	2021-07-01	52.11000061035156	52.439998626708984	51.619998931884766	51.7400016784668	51.28519058227539	1080500
239	2021-07-02	51.68000030517578	51.68000030517578	50.779998779296875	51.400001525878906	50.94818115234375	514600
240	2021-07-06	51.439998626708984	51.439998626708984	49.689998626708984	50.470001220703125	50.0263557434082	523900
241	2021-07-07	50.310001373291016	50.900001525878906	50.04999923706055	50.70000076293945	50.25433349609375	588700
242	2021-07-08	49.709999084472656	50.31999969482422	48.900001525878906	49.810001373291016	49.372154235839844	563800
243	2021-07-09	50.77000045776367	51.29999923706055	50.45000076293945	50.880001068115234	50.4327507019043	514700
244	2021-07-12	50.45000076293945	51.04999923706055	50.06999969482422	50.79999923706055	50.353450775146484	368900
245	2021-07-13	50.4900016784668	50.58000183105469	49.56999969482422	49.70000076293945	49.26312255859375	714000
246	2021-07-14	49.90999984741211	50.34000015258789	49.349998474121094	49.5	49.06488037109375	466100
247	2021-07-15	49.209999084472656	49.459999084472656	48.52000045776367	48.95000076293945	48.51971435546875	472400
248	2021-07-16	49.11000061035156	49.31999969482422	48.22999954223633	48.25	47.82586669921875	720500
249	2021-07-19	47.25	47.54999923706055	46.27000045776367	46.9900016784668	46.57694625854492	1004500
250	2021-07-20	47.150001525878906	48.61000061035156	47.150001525878906	48.5099983215332	48.083580017089844	572200
251	2021-07-21	48.779998779296875	49.529998779296875	48.25	48.619998931884766	48.1926155090332	641700
252	2021-07-22	48.599998474121094	48.599998474121094	47.540000915527344	47.790000915527344	47.369911193847656	605000
253	2021-07-23	48.33000183105469	48.540000915527344	47.560001373291016	48.459999084472656	48.034019470214844	574600
254	2021-07-26	48.4900016784668	48.75	47.91999816894531	48.15999984741211	47.73666000366211	782600
255	2021-07-27	47.790000915527344	48.0099983215332	47.349998474121094	47.790000915527344	47.369911193847656	740400
256	2021-07-28	47.970001220703125	48.220001220703125	47.060001373291016	47.59000015258789	47.171669006347656	664100
257	2021-07-29	48.220001220703125	49.04999923706055	48.0	48.61000061035156	48.18270492553711	803900
258	2021-07-30	48.47999954223633	49.15999984741211	47.90999984741211	48.029998779296875	47.6077995300293	2512500
259	2021-08-02	48.45000076293945	49.63999938964844	48.029998779296875	48.04999923706055	47.62762451171875	1249200
260	2021-08-03	48.0	48.900001525878906	46.5099983215332	48.810001373291016	48.38094711303711	1432200
261	2021-08-04	48.83000183105469	49.459999084472656	48.029998779296875	48.09000015258789	47.667274475097656	847000
262	2021-08-05	48.400001525878906	48.900001525878906	48.15999984741211	48.38999938964844	47.964637756347656	484000
263	2021-08-06	48.88999938964844	49.0	48.029998779296875	48.18000030517578	47.7564811706543	429900
264	2021-08-09	48.0	48.209999084472656	47.40999984741211	47.63999938964844	47.221229553222656	389900
265	2021-08-10	47.5	48.540000915527344	47.119998931884766	48.400001525878906	47.974552154541016	467700
266	2021-08-11	48.599998474121094	49.72999954223633	48.220001220703125	49.709999084472656	49.273033142089844	553700
267	2021-08-12	49.72999954223633	49.939998626708984	49.27000045776367	49.61000061035156	49.173912048339844	387600
268	2021-08-13	49.59000015258789	49.90999984741211	49.18000030517578	49.75	49.31268310546875	412800
269	2021-08-16	49.470001220703125	49.79999923706055	48.779998779296875	49.529998779296875	49.0946159362793	466300
270	2021-08-17	49.06999969482422	49.27000045776367	47.650001525878906	48.220001220703125	47.7961311340332	510600
271	2021-08-18	48.0	48.630001068115234	47.72999954223633	47.790000915527344	47.369911193847656	584200
272	2021-08-19	47.2599983215332	47.63999938964844	46.540000915527344	46.88999938964844	46.477821350097656	439400
273	2021-08-20	46.77000045776367	48.0099983215332	46.720001220703125	47.79999923706055	47.37982177734375	972700
274	2021-08-23	48.4900016784668	48.4900016784668	47.84000015258789	48.150001525878906	47.726749420166016	443200
275	2021-08-24	48.38999938964844	48.90999984741211	48.380001068115234	48.54999923706055	48.12322998046875	350300
276	2021-08-25	48.650001525878906	49.91999816894531	48.56999969482422	49.220001220703125	48.7873420715332	469100
277	2021-08-26	49.20000076293945	49.20000076293945	48.310001373291016	48.56999969482422	48.1430549621582	410100
278	2021-08-27	48.68000030517578	49.7400016784668	48.68000030517578	49.439998626708984	49.00540542602539	440800
279	2021-08-30	49.56999969482422	49.7599983215332	49.09000015258789	49.11000061035156	48.678306579589844	473800
280	2021-08-31	49.220001220703125	49.220001220703125	48.150001525878906	48.38999938964844	47.964637756347656	760700
281	2021-09-01	48.63999938964844	48.79999923706055	47.9900016784668	48.2599983215332	47.835777282714844	453500
282	2021-09-02	48.31999969482422	48.619998931884766	48.040000915527344	48.619998931884766	48.1926155090332	442400
283	2021-09-03	48.650001525878906	48.72999954223633	47.63999938964844	47.66999816894531	47.2509651184082	470300
284	2021-09-07	47.63999938964844	47.7599983215332	46.779998779296875	47.06999969482422	46.6562385559082	658200
285	2021-09-08	46.869998931884766	47.040000915527344	46.20000076293945	46.290000915527344	45.88309860229492	496700
286	2021-09-09	46.20000076293945	47.47999954223633	46.20000076293945	47.13999938964844	46.725624084472656	811300
287	2021-09-10	47.310001373291016	47.70000076293945	46.66999816894531	46.68000030517578	46.26966857910156	713400
288	2021-09-13	47.2400016784668	47.880001068115234	47.119998931884766	47.779998779296875	47.3599967956543	981800
289	2021-09-14	47.41999816894531	47.630001068115234	46.5	46.5099983215332	46.5099983215332	726700
290	2021-09-15	46.34000015258789	47.2400016784668	46.20000076293945	47.16999816894531	47.16999816894531	567000
291	2021-09-16	47.11000061035156	47.41999816894531	46.52000045776367	46.599998474121094	46.599998474121094	487500
292	2021-09-17	46.18000030517578	46.540000915527344	45.97999954223633	46.15999984741211	46.15999984741211	1922100
293	2021-09-20	45.220001220703125	45.709999084472656	44.810001373291016	45.650001525878906	45.650001525878906	681100
294	2021-09-21	46.0	46.31999969482422	45.400001525878906	45.45000076293945	45.45000076293945	548300
295	2021-09-22	45.88999938964844	46.400001525878906	45.86000061035156	45.88999938964844	45.88999938964844	631700
296	2021-09-23	46.220001220703125	46.84000015258789	46.189998626708984	46.20000076293945	46.20000076293945	431500
297	2021-09-24	46.0	46.959999084472656	45.79999923706055	46.59000015258789	46.59000015258789	693200
298	2021-09-27	46.93000030517578	47.86000061035156	46.84000015258789	47.029998779296875	47.029998779296875	844100
299	2021-09-28	46.970001220703125	47.38999938964844	46.2400016784668	46.29999923706055	46.29999923706055	823800
300	2021-09-29	46.54999923706055	47.20000076293945	46.20000076293945	46.86000061035156	46.86000061035156	622100
301	2021-09-30	47.0	47.0	44.83000183105469	44.84000015258789	44.84000015258789	827000
302	2021-10-01	45.09000015258789	45.90999984741211	44.61000061035156	45.5099983215332	45.5099983215332	838500
303	2021-10-04	45.33000183105469	46.41999816894531	45.29999923706055	46.04999923706055	46.04999923706055	816200
304	2021-10-05	46.119998931884766	46.29999923706055	45.220001220703125	45.45000076293945	45.45000076293945	867700
305	2021-10-06	45.0	45.27000045776367	44.0099983215332	44.88999938964844	44.88999938964844	627500
306	2021-10-07	45.130001068115234	45.970001220703125	45.130001068115234	45.56999969482422	45.56999969482422	695400
307	2021-10-08	45.41999816894531	45.790000915527344	45.18000030517578	45.25	45.25	344500
308	2021-10-11	45.459999084472656	45.810001373291016	45.11000061035156	45.27000045776367	45.27000045776367	570600
309	2021-10-12	45.459999084472656	45.61000061035156	44.970001220703125	45.33000183105469	45.33000183105469	519900
310	2021-10-13	45.31999969482422	45.709999084472656	44.40999984741211	44.47999954223633	44.47999954223633	702200
311	2021-10-14	44.70000076293945	45.91999816894531	44.70000076293945	45.81999969482422	45.81999969482422	750700
312	2021-10-15	46.11000061035156	46.58000183105469	45.689998626708984	45.720001220703125	45.720001220703125	697500
313	2021-10-18	45.58000183105469	46.38999938964844	45.349998474121094	46.18000030517578	46.18000030517578	526400
314	2021-10-19	46.4900016784668	46.4900016784668	45.9900016784668	46.16999816894531	46.16999816894531	508400
315	2021-10-20	46.16999816894531	47.38999938964844	46.0099983215332	47.15999984741211	47.15999984741211	675800
316	2021-10-21	47.15999984741211	47.560001373291016	46.7599983215332	47.540000915527344	47.540000915527344	701900
317	2021-10-22	47.720001220703125	48.369998931884766	47.369998931884766	47.38999938964844	47.38999938964844	622100
318	2021-10-25	47.38999938964844	47.869998931884766	47.13999938964844	47.75	47.75	700700
319	2021-10-26	47.959999084472656	48.040000915527344	47.290000915527344	47.31999969482422	47.31999969482422	648400
320	2021-10-27	47.369998931884766	47.7599983215332	46.40999984741211	46.43000030517578	46.43000030517578	650900
321	2021-10-28	46.83000183105469	47.970001220703125	46.83000183105469	47.95000076293945	47.95000076293945	1224700
322	2021-10-29	47.810001373291016	48.060001373291016	46.599998474121094	46.849998474121094	46.849998474121094	2373400
323	2021-11-01	47.0	48.130001068115234	46.869998931884766	48.099998474121094	48.099998474121094	784300
324	2021-11-02	46.83000183105469	46.95000076293945	43.5	43.540000915527344	43.540000915527344	2524800
325	2021-11-03	43.25	44.470001220703125	42.779998779296875	43.61000061035156	43.61000061035156	1275800
326	2021-11-04	43.90999984741211	44.54999923706055	43.34000015258789	43.720001220703125	43.720001220703125	1090700
327	2021-11-05	44.369998931884766	44.7599983215332	43.90999984741211	44.150001525878906	44.150001525878906	856200
328	2021-11-08	44.380001068115234	44.4900016784668	43.7599983215332	44.27000045776367	44.27000045776367	952500
329	2021-11-09	44.279998779296875	44.54999923706055	43.40999984741211	43.459999084472656	43.459999084472656	1381800
330	2021-11-10	43.40999984741211	44.04999923706055	43.369998931884766	43.7599983215332	43.7599983215332	1155500
331	2021-11-11	43.7599983215332	44.130001068115234	43.220001220703125	43.849998474121094	43.849998474121094	759200
332	2021-11-12	44.16999816894531	44.619998931884766	44.119998931884766	44.54999923706055	44.54999923706055	716400
333	2021-11-15	44.79999923706055	45.0	44.470001220703125	44.560001373291016	44.560001373291016	656200
334	2021-11-16	44.869998931884766	44.880001068115234	44.41999816894531	44.68000030517578	44.68000030517578	705100
335	2021-11-17	44.5	44.68000030517578	43.560001373291016	43.72999954223633	43.72999954223633	615100
336	2021-11-18	43.93000030517578	43.959999084472656	42.38999938964844	42.630001068115234	42.630001068115234	1003400
337	2021-11-19	42.380001068115234	42.619998931884766	41.959999084472656	41.9900016784668	41.9900016784668	994900
338	2021-11-22	42.0	43.209999084472656	41.810001373291016	42.7599983215332	42.7599983215332	850300
339	2021-11-23	42.81999969482422	43.119998931884766	42.599998474121094	43.040000915527344	43.040000915527344	688100
340	2021-11-24	42.84000015258789	42.84000015258789	42.02000045776367	42.33000183105469	42.33000183105469	640600
341	2021-11-26	41.77000045776367	41.779998779296875	40.709999084472656	41.11000061035156	41.11000061035156	719900
342	2021-11-29	41.459999084472656	41.58000183105469	40.47999954223633	41.13999938964844	41.13999938964844	1418100
343	2021-11-30	40.68000030517578	40.97999954223633	39.869998931884766	40.38999938964844	40.38999938964844	1466300
344	2021-12-01	41.029998779296875	41.88999938964844	40.52000045776367	40.529998779296875	40.529998779296875	941000
345	2021-12-02	40.959999084472656	42.4900016784668	40.88999938964844	41.970001220703125	41.970001220703125	1251600
346	2021-12-03	42.2400016784668	42.380001068115234	41.4900016784668	41.72999954223633	41.72999954223633	802700