Volt/voltron/data/MO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	41.79999923706055	42.59000015258789	41.59000015258789	41.849998474121094	38.136009216308594	6186800
3	2020-07-27	42.0	42.27000045776367	41.7599983215332	42.130001068115234	38.39116287231445	6052100
4	2020-07-28	42.97999954223633	43.20000076293945	42.209999084472656	42.52000045776367	38.746551513671875	10794200
5	2020-07-29	42.869998931884766	42.869998931884766	41.41999816894531	41.630001068115234	37.93553161621094	7890100
6	2020-07-30	41.279998779296875	41.88999938964844	41.18000030517578	41.58000183105469	37.88997268676758	6256700
7	2020-07-31	41.310001373291016	41.560001373291016	40.66999816894531	41.150001525878906	37.49813461303711	7572500
8	2020-08-03	41.11000061035156	41.31999969482422	40.66999816894531	41.0099983215332	37.37055206298828	6063800
9	2020-08-04	41.20000076293945	41.61000061035156	40.93000030517578	41.599998474121094	37.90819549560547	8747300
10	2020-08-05	41.689998626708984	42.040000915527344	41.47999954223633	41.65999984741211	37.96287536621094	6425900
11	2020-08-06	41.58000183105469	41.88999938964844	41.31999969482422	41.54999923706055	37.86263656616211	4085500
12	2020-08-07	41.29999923706055	42.22999954223633	41.06999969482422	42.16999816894531	38.4276123046875	5620600
13	2020-08-10	42.2599983215332	43.25	42.2599983215332	43.220001220703125	39.384437561035156	6734900
14	2020-08-11	43.86000061035156	44.150001525878906	43.470001220703125	43.599998474121094	39.730709075927734	8538700
15	2020-08-12	43.709999084472656	43.9900016784668	42.900001525878906	42.959999084472656	39.147499084472656	7866000
16	2020-08-13	42.75	43.06999969482422	42.47999954223633	42.56999969482422	38.792110443115234	5347100
17	2020-08-14	42.36000061035156	42.720001220703125	42.08000183105469	42.540000915527344	38.764774322509766	4881300
18	2020-08-17	42.68000030517578	43.34000015258789	42.56999969482422	43.029998779296875	39.21128845214844	6948700
19	2020-08-18	43.36000061035156	43.599998474121094	43.029998779296875	43.220001220703125	39.384437561035156	5865100
20	2020-08-19	43.369998931884766	44.150001525878906	43.16999816894531	43.650001525878906	39.77627182006836	6439400
21	2020-08-20	43.380001068115234	43.810001373291016	43.15999984741211	43.5	39.63957977294922	6160500
22	2020-08-21	43.59000015258789	43.650001525878906	43.13999938964844	43.459999084472656	39.603126525878906	4334400
23	2020-08-24	43.58000183105469	44.459999084472656	43.45000076293945	44.040000915527344	40.13166046142578	7911300
24	2020-08-25	44.29999923706055	44.29999923706055	43.5	43.52000045776367	39.65781021118164	6117900
25	2020-08-26	43.220001220703125	43.650001525878906	42.93000030517578	43.20000076293945	39.36620330810547	11083300
26	2020-08-27	43.43000030517578	44.369998931884766	43.36000061035156	43.75	39.867393493652344	6558300
27	2020-08-28	43.84000015258789	43.95000076293945	43.459999084472656	43.93000030517578	40.03142166137695	5476500
28	2020-08-31	43.880001068115234	43.9900016784668	43.59000015258789	43.7400016784668	39.858280181884766	7826300
29	2020-09-01	43.650001525878906	43.689998626708984	43.040000915527344	43.119998931884766	39.29330062866211	7105300
30	2020-09-02	43.06999969482422	43.900001525878906	42.900001525878906	43.7599983215332	39.87650680541992	8021200
31	2020-09-03	43.95000076293945	44.779998779296875	43.0099983215332	43.290000915527344	39.448219299316406	10906100
32	2020-09-04	43.5099983215332	43.939998626708984	42.779998779296875	43.4900016784668	39.630470275878906	9461000
33	2020-09-08	43.70000076293945	44.06999969482422	42.70000076293945	43.06999969482422	39.24774169921875	8765400
34	2020-09-09	43.369998931884766	44.16999816894531	43.310001373291016	43.790000915527344	39.903846740722656	16628800
35	2020-09-10	43.88999938964844	43.88999938964844	43.27000045776367	43.349998474121094	39.50288772583008	7569900
36	2020-09-11	43.470001220703125	43.720001220703125	43.15999984741211	43.59000015258789	39.721595764160156	9282300
37	2020-09-14	42.900001525878906	43.36000061035156	42.630001068115234	43.0	39.97258758544922	10177700
38	2020-09-15	43.099998474121094	43.38999938964844	42.709999084472656	42.779998779296875	39.76807403564453	8482700
39	2020-09-16	42.880001068115234	42.90999984741211	41.7400016784668	41.7599983215332	38.819889068603516	9752100
40	2020-09-17	41.58000183105469	41.959999084472656	40.81999969482422	40.86000061035156	37.983253479003906	9770500
41	2020-09-18	40.880001068115234	41.040000915527344	39.4900016784668	39.84000015258789	37.03506851196289	22715200
42	2020-09-21	39.68000030517578	39.79999923706055	38.439998626708984	38.81999969482422	36.08687973022461	10251700
43	2020-09-22	39.0	39.41999816894531	38.4900016784668	38.54999923706055	35.83588409423828	8560100
44	2020-09-23	38.75	39.04999923706055	37.91999816894531	37.93000030517578	35.25954055786133	8258900
45	2020-09-24	38.0	38.619998931884766	37.59000015258789	38.33000183105469	35.63138198852539	7301400
46	2020-09-25	38.119998931884766	38.40999984741211	37.779998779296875	38.27000045776367	35.57560348510742	7854900
47	2020-09-28	38.470001220703125	39.209999084472656	38.470001220703125	38.95000076293945	36.20772933959961	8003800
48	2020-09-29	38.939998626708984	38.95000076293945	38.33000183105469	38.36000061035156	35.659263610839844	7030200
49	2020-09-30	38.540000915527344	38.900001525878906	38.33000183105469	38.63999938964844	35.919551849365234	7706900
50	2020-10-01	38.66999816894531	38.95000076293945	38.380001068115234	38.91999816894531	36.17983627319336	7656100
51	2020-10-02	38.400001525878906	39.220001220703125	38.349998474121094	38.970001220703125	36.226318359375	5268300
52	2020-10-05	39.16999816894531	39.619998931884766	38.91999816894531	39.5	36.7190055847168	5154800
53	2020-10-06	39.650001525878906	40.220001220703125	39.47999954223633	39.599998474121094	36.81196212768555	6555800
54	2020-10-07	39.810001373291016	40.84000015258789	39.810001373291016	40.529998779296875	37.67648696899414	7425000
55	2020-10-08	40.66999816894531	40.95000076293945	40.22999954223633	40.380001068115234	37.53704833984375	5715600
56	2020-10-09	40.83000183105469	41.2599983215332	40.59000015258789	40.689998626708984	37.825218200683594	11445000
57	2020-10-12	40.650001525878906	41.2400016784668	40.380001068115234	40.45000076293945	37.60211944580078	7167200
58	2020-10-13	40.380001068115234	40.41999816894531	39.31999969482422	39.380001068115234	36.607452392578125	8704000
59	2020-10-14	39.279998779296875	39.81999969482422	39.119998931884766	39.54999923706055	36.765480041503906	5087700
60	2020-10-15	39.15999984741211	39.7400016784668	39.04999923706055	39.70000076293945	36.90492248535156	4206800
61	2020-10-16	39.90999984741211	40.2400016784668	39.529998779296875	39.529998779296875	36.746891021728516	5968700
62	2020-10-19	39.560001373291016	39.939998626708984	39.119998931884766	39.18000030517578	36.421531677246094	5184300
63	2020-10-20	39.470001220703125	39.5	38.630001068115234	38.70000076293945	35.97532653808594	7308100
64	2020-10-21	38.4900016784668	38.75	38.43000030517578	38.5099983215332	35.7987060546875	5799800
65	2020-10-22	38.630001068115234	39.060001373291016	38.439998626708984	38.9900016784668	36.244911193847656	4621600
66	2020-10-23	39.27000045776367	39.36000061035156	38.779998779296875	39.08000183105469	36.328575134277344	4504100
67	2020-10-26	38.880001068115234	38.939998626708984	38.22999954223633	38.56999969482422	35.8544807434082	7152800
68	2020-10-27	38.43000030517578	38.56999969482422	37.150001525878906	37.16999816894531	34.553043365478516	9627500
69	2020-10-28	36.58000183105469	37.13999938964844	36.279998779296875	36.720001220703125	34.134727478027344	12641100
70	2020-10-29	36.650001525878906	37.20000076293945	36.22999954223633	36.869998931884766	34.274169921875	12650800
71	2020-10-30	36.25	36.75	35.83000183105469	36.08000183105469	33.539791107177734	12782500
72	2020-11-02	36.4900016784668	36.77000045776367	36.130001068115234	36.47999954223633	33.911624908447266	9370800
73	2020-11-03	36.720001220703125	37.56999969482422	36.709999084472656	37.38999938964844	34.75756072998047	10594100
74	2020-11-04	37.7400016784668	38.81999969482422	37.65999984741211	38.08000183105469	35.39897918701172	12802800
75	2020-11-05	38.439998626708984	38.459999084472656	37.29999923706055	37.310001373291016	34.68319320678711	9608700
76	2020-11-06	37.36000061035156	37.849998474121094	37.06999969482422	37.27000045776367	34.64600372314453	8016300
77	2020-11-09	38.7400016784668	39.43000030517578	38.11000061035156	38.16999816894531	35.48263931274414	16564700
78	2020-11-10	38.70000076293945	39.709999084472656	38.47999954223633	39.59000015258789	36.802669525146484	13246100
79	2020-11-11	39.84000015258789	39.849998474121094	39.130001068115234	39.7599983215332	36.96070098876953	9146300
80	2020-11-12	39.560001373291016	39.65999984741211	38.900001525878906	39.5	36.7190055847168	7815000
81	2020-11-13	39.7400016784668	40.400001525878906	39.400001525878906	40.33000183105469	37.49056625366211	6552300
82	2020-11-16	40.810001373291016	41.52000045776367	40.52000045776367	41.47999954223633	38.559600830078125	7296000
83	2020-11-17	41.119998931884766	41.47999954223633	40.880001068115234	41.189998626708984	38.29001998901367	5204400
84	2020-11-18	41.209999084472656	41.380001068115234	40.15999984741211	40.16999816894531	37.341827392578125	7850500
85	2020-11-19	40.0099983215332	40.40999984741211	39.36000061035156	40.060001373291016	37.23957824707031	8198100
86	2020-11-20	39.84000015258789	40.150001525878906	39.720001220703125	39.939998626708984	37.12802505493164	6053400
87	2020-11-23	40.0	40.41999816894531	39.81999969482422	40.20000076293945	37.369720458984375	6676000
88	2020-11-24	40.810001373291016	41.540000915527344	40.66999816894531	41.0	38.113399505615234	10679800
89	2020-11-25	40.900001525878906	41.0	40.349998474121094	40.380001068115234	37.53704833984375	6483400
90	2020-11-27	40.400001525878906	40.540000915527344	39.970001220703125	40.369998931884766	37.52775192260742	4664500
91	2020-11-30	40.25	40.279998779296875	39.599998474121094	39.83000183105469	37.02577209472656	14473700
92	2020-12-01	40.08000183105469	40.880001068115234	40.0099983215332	40.4900016784668	37.639305114746094	10720500
93	2020-12-02	40.47999954223633	40.83000183105469	39.90999984741211	40.02000045776367	37.202396392822266	8990200
94	2020-12-03	40.22999954223633	40.529998779296875	39.91999816894531	40.41999816894531	37.57422637939453	14800300
95	2020-12-04	40.70000076293945	41.369998931884766	40.599998474121094	41.369998931884766	38.45734405517578	9814000
96	2020-12-07	41.4900016784668	41.77000045776367	41.040000915527344	41.689998626708984	38.75481414794922	9947500
97	2020-12-08	41.400001525878906	42.310001373291016	40.93000030517578	42.22999954223633	39.25679397583008	12791600
98	2020-12-09	42.369998931884766	43.16999816894531	42.290000915527344	42.97999954223633	39.9539909362793	16687900
99	2020-12-10	43.09000015258789	43.130001068115234	42.470001220703125	42.95000076293945	39.92610549926758	9647500
100	2020-12-11	42.619998931884766	43.13999938964844	42.619998931884766	43.0	39.97258758544922	8352800
101	2020-12-14	43.36000061035156	43.36000061035156	42.88999938964844	42.900001525878906	39.87963104248047	15216200
102	2020-12-15	42.83000183105469	42.93000030517578	42.040000915527344	42.18000030517578	39.2103157043457	14433300
103	2020-12-16	42.20000076293945	43.16999816894531	42.18000030517578	43.099998474121094	40.06554412841797	13036000
104	2020-12-17	42.970001220703125	43.119998931884766	42.709999084472656	43.0	39.97258758544922	8628700
105	2020-12-18	42.959999084472656	43.869998931884766	42.91999816894531	43.779998779296875	40.69766616821289	23929700
106	2020-12-21	43.11000061035156	43.18000030517578	42.58000183105469	42.939998626708984	39.91680908203125	10118600
107	2020-12-22	43.0	43.130001068115234	42.310001373291016	42.54999923706055	39.55427169799805	9063300
108	2020-12-23	42.68000030517578	43.06999969482422	42.619998931884766	42.869998931884766	39.85173416137695	7550100
109	2020-12-24	41.88999938964844	41.91999816894531	41.150001525878906	41.720001220703125	39.57664108276367	6055800
110	2020-12-28	41.88999938964844	42.290000915527344	41.2400016784668	41.47999954223633	39.348968505859375	8657900
111	2020-12-29	41.650001525878906	41.79999923706055	40.720001220703125	40.72999954223633	38.63749694824219	8979600
112	2020-12-30	40.68000030517578	40.970001220703125	40.349998474121094	40.7400016784668	38.64698791503906	7038700
113	2020-12-31	40.630001068115234	41.11000061035156	40.16999816894531	41.0	38.89363098144531	7286700
114	2021-01-04	41.08000183105469	41.11000061035156	40.0	40.84000015258789	38.74184799194336	10657400
115	2021-01-05	40.849998474121094	41.220001220703125	40.70000076293945	40.7599983215332	38.665958404541016	6375800
116	2021-01-06	40.93000030517578	41.59000015258789	40.709999084472656	41.41999816894531	39.292049407958984	9048000
117	2021-01-07	41.61000061035156	41.97999954223633	41.38999938964844	41.779998779296875	39.63355255126953	6962900
118	2021-01-08	41.79999923706055	41.84000015258789	41.279998779296875	41.59000015258789	39.45331954956055	8314300
119	2021-01-11	41.66999816894531	42.029998779296875	41.290000915527344	41.349998474121094	39.22564697265625	9718300
120	2021-01-12	41.27000045776367	41.45000076293945	40.630001068115234	40.93000030517578	38.82722473144531	7324500
121	2021-01-13	40.77000045776367	41.25	40.77000045776367	41.09000015258789	38.97900390625	7515000
122	2021-01-14	41.18000030517578	41.779998779296875	40.880001068115234	41.11000061035156	38.99797439575195	6963400
123	2021-01-15	41.0	41.34000015258789	40.869998931884766	41.20000076293945	39.08335494995117	8070000
124	2021-01-19	41.380001068115234	41.83000183105469	41.0099983215332	41.22999954223633	39.111812591552734	9653800
125	2021-01-20	41.459999084472656	42.189998626708984	41.33000183105469	42.099998474121094	39.93711471557617	7002300
126	2021-01-21	42.04999923706055	42.290000915527344	41.709999084472656	41.939998626708984	39.78533172607422	7108200
127	2021-01-22	41.81999969482422	42.09000015258789	41.5099983215332	41.83000183105469	39.680992126464844	5526300
128	2021-01-25	41.77000045776367	42.2400016784668	41.34000015258789	41.959999084472656	39.80430603027344	8201200
129	2021-01-26	42.02000045776367	42.38999938964844	41.849998474121094	42.22999954223633	40.06043243408203	5861200
130	2021-01-27	41.959999084472656	42.5	41.68000030517578	41.81999969482422	39.6714973449707	8405400
131	2021-01-28	41.81999969482422	43.040000915527344	41.779998779296875	42.650001525878906	40.458858489990234	9547200
132	2021-01-29	42.25	42.439998626708984	41.029998779296875	41.08000183105469	38.969520568847656	11869400
133	2021-02-01	41.08000183105469	41.36000061035156	40.459999084472656	40.77000045776367	38.675445556640625	9606000
134	2021-02-02	41.18000030517578	41.779998779296875	40.56999969482422	41.56999969482422	39.43434524536133	10121600
135	2021-02-03	41.349998474121094	42.130001068115234	41.209999084472656	42.0	39.84225082397461	8059800
136	2021-02-04	42.11000061035156	42.560001373291016	41.93000030517578	42.529998779296875	40.34502029418945	7543500
137	2021-02-05	42.779998779296875	42.970001220703125	42.43000030517578	42.470001220703125	40.288108825683594	6076400
138	2021-02-08	42.54999923706055	43.33000183105469	42.54999923706055	42.970001220703125	40.762420654296875	7163800
139	2021-02-09	43.130001068115234	43.540000915527344	42.77000045776367	43.36000061035156	41.132381439208984	7571800
140	2021-02-10	43.56999969482422	43.91999816894531	43.29999923706055	43.54999923706055	41.3126220703125	6866300
141	2021-02-11	43.529998779296875	43.849998474121094	43.13999938964844	43.310001373291016	41.084957122802734	6610400
142	2021-02-12	43.2400016784668	43.540000915527344	43.0099983215332	43.400001525878906	41.17033004760742	7485000
143	2021-02-16	43.310001373291016	43.630001068115234	43.099998474121094	43.40999984741211	41.179813385009766	6854100
144	2021-02-17	43.400001525878906	43.90999984741211	43.22999954223633	43.599998474121094	41.360050201416016	5977700
145	2021-02-18	43.61000061035156	44.060001373291016	43.56999969482422	43.630001068115234	41.388511657714844	6309100
146	2021-02-19	43.81999969482422	43.95000076293945	43.540000915527344	43.79999923706055	41.54977798461914	7494700
147	2021-02-22	43.7400016784668	44.47999954223633	43.70000076293945	44.41999816894531	42.13792037963867	7245100
148	2021-02-23	44.880001068115234	44.9900016784668	44.029998779296875	44.290000915527344	42.01460647583008	11129500
149	2021-02-24	44.369998931884766	45.18000030517578	44.27000045776367	45.0	42.68812942504883	7419500
150	2021-02-25	45.0	45.34000015258789	44.45000076293945	44.630001068115234	42.33713912963867	9414600
151	2021-02-26	44.5	44.65999984741211	43.54999923706055	43.599998474121094	41.360050201416016	12515900
152	2021-03-01	44.150001525878906	45.15999984741211	44.0099983215332	44.540000915527344	42.25176239013672	8231800
153	2021-03-02	44.61000061035156	45.130001068115234	44.540000915527344	44.720001220703125	42.42251205444336	7764500
154	2021-03-03	44.720001220703125	45.63999938964844	44.61000061035156	45.04999923706055	42.735557556152344	9728200
155	2021-03-04	45.040000915527344	45.54999923706055	44.08000183105469	44.2599983215332	41.98614501953125	12870200
156	2021-03-05	44.68000030517578	45.29999923706055	44.400001525878906	45.119998931884766	42.801963806152344	11434000
157	2021-03-08	45.45000076293945	47.06999969482422	45.060001373291016	46.900001525878906	44.490516662597656	16319900
158	2021-03-09	46.869998931884766	47.9900016784668	46.59000015258789	47.68000030517578	45.23044204711914	13064100
159	2021-03-10	47.900001525878906	48.439998626708984	47.7599983215332	48.20000076293945	45.723731994628906	9428200
160	2021-03-11	47.959999084472656	48.439998626708984	47.7599983215332	47.79999923706055	45.344276428222656	8705100
161	2021-03-12	48.060001373291016	48.810001373291016	48.0	48.650001525878906	46.15061569213867	9314100
162	2021-03-15	49.06999969482422	49.95000076293945	49.029998779296875	49.84000015258789	47.27947235107422	12828100
163	2021-03-16	49.209999084472656	49.90999984741211	48.90999984741211	49.439998626708984	46.9000244140625	10007200
164	2021-03-17	49.41999816894531	49.869998931884766	48.91999816894531	49.779998779296875	47.222557067871094	11698300
165	2021-03-18	49.849998474121094	50.84000015258789	49.75	50.56999969482422	47.97196960449219	10439900
166	2021-03-19	50.70000076293945	51.16999816894531	50.13999938964844	50.54999923706055	47.952999114990234	37178900
167	2021-03-22	50.45000076293945	51.720001220703125	50.18000030517578	51.63999938964844	48.98699951171875	10365200
168	2021-03-23	51.56999969482422	51.65999984741211	50.33000183105469	50.5099983215332	47.9150505065918	12000100
169	2021-03-24	49.189998626708984	49.91999816894531	49.13999938964844	49.5099983215332	47.77994155883789	9286000
170	2021-03-25	49.08000183105469	50.38999938964844	49.08000183105469	50.189998626708984	48.436180114746094	7820600
171	2021-03-26	51.0	52.59000015258789	50.83000183105469	52.5	50.665462493896484	15411700
172	2021-03-29	51.9900016784668	52.58000183105469	51.689998626708984	52.29999923706055	50.472450256347656	9027400
173	2021-03-30	52.29999923706055	52.58000183105469	51.13999938964844	51.2599983215332	49.46879196166992	8576100
174	2021-03-31	51.18000030517578	51.369998931884766	50.959999084472656	51.15999984741211	49.37228775024414	8398200
175	2021-04-01	51.0	51.15999984741211	50.27000045776367	51.0	49.21788024902344	8271900
176	2021-04-05	51.369998931884766	51.869998931884766	51.27000045776367	51.31999969482422	49.526695251464844	6937500
177	2021-04-06	51.16999816894531	51.779998779296875	51.150001525878906	51.380001068115234	49.584598541259766	7169300
178	2021-04-07	51.400001525878906	51.54999923706055	50.86000061035156	51.130001068115234	49.34333419799805	6101600
179	2021-04-08	51.220001220703125	51.630001068115234	50.939998626708984	51.47999954223633	49.68110275268555	6511200
180	2021-04-09	51.400001525878906	51.720001220703125	51.349998474121094	51.4900016784668	49.69075393676758	5654700
181	2021-04-12	51.720001220703125	51.91999816894531	51.40999984741211	51.75	49.94166946411133	5849400
182	2021-04-13	51.22999954223633	51.439998626708984	51.02000045776367	51.16999816894531	49.381935119628906	7096700
183	2021-04-14	51.040000915527344	51.619998931884766	51.040000915527344	51.349998474121094	49.55564498901367	6025200
184	2021-04-15	51.599998474121094	51.970001220703125	51.47999954223633	51.61000061035156	49.80656433105469	9045200
185	2021-04-16	51.93000030517578	52.380001068115234	51.72999954223633	52.310001373291016	50.48210144042969	16476700
186	2021-04-19	52.310001373291016	52.54999923706055	48.27000045776367	49.08000183105469	47.36497116088867	27946000
187	2021-04-20	45.939998626708984	47.59000015258789	45.15999984741211	47.189998626708984	45.541011810302734	43950300
188	2021-04-21	47.18000030517578	48.2599983215332	47.18000030517578	47.58000183105469	45.91738510131836	14682000
189	2021-04-22	47.58000183105469	47.7400016784668	46.2400016784668	46.5	44.8751220703125	18769900
190	2021-04-23	46.47999954223633	47.5099983215332	46.45000076293945	47.38999938964844	45.7340202331543	9045100
191	2021-04-26	47.349998474121094	47.5	47.02000045776367	47.220001220703125	45.56996536254883	7806200
192	2021-04-27	47.15999984741211	47.41999816894531	46.959999084472656	47.15999984741211	45.512062072753906	5957100
193	2021-04-28	47.5	47.849998474121094	46.88999938964844	47.18000030517578	45.53136444091797	8851400
194	2021-04-29	46.06999969482422	47.060001373291016	45.68000030517578	46.599998474121094	44.97162628173828	11543200
195	2021-04-30	47.2400016784668	47.779998779296875	46.83000183105469	47.75	46.081443786621094	11634900
196	2021-05-03	48.06999969482422	48.630001068115234	47.75	48.369998931884766	46.679779052734375	7771300
197	2021-05-04	48.2400016784668	48.63999938964844	47.619998931884766	47.849998474121094	46.177947998046875	9725900
198	2021-05-05	47.83000183105469	48.36000061035156	47.59000015258789	48.349998474121094	46.66047668457031	6308100
199	2021-05-06	48.529998779296875	49.529998779296875	48.529998779296875	49.4900016784668	47.760643005371094	8075800
200	2021-05-07	49.290000915527344	50.08000183105469	49.18000030517578	49.95000076293945	48.204566955566406	6802100
201	2021-05-10	50.20000076293945	51.13999938964844	50.13999938964844	50.68000030517578	48.9090576171875	8262300
202	2021-05-11	50.68000030517578	50.83000183105469	49.880001068115234	50.43000030517578	48.66779708862305	7333700
203	2021-05-12	50.720001220703125	50.720001220703125	49.2599983215332	49.349998474121094	47.62553405761719	6783500
204	2021-05-13	49.16999816894531	50.43000030517578	49.130001068115234	50.119998931884766	48.36862564086914	7385100
205	2021-05-14	50.369998931884766	50.7599983215332	50.22999954223633	50.279998779296875	48.52303695678711	6545400
206	2021-05-17	50.25	50.560001373291016	50.029998779296875	50.209999084472656	48.45547866821289	5211700
207	2021-05-18	50.119998931884766	50.18000030517578	49.88999938964844	49.9900016784668	48.24317169189453	5281600
208	2021-05-19	49.529998779296875	49.689998626708984	48.939998626708984	49.439998626708984	47.71238708496094	6314100
209	2021-05-20	49.400001525878906	50.220001220703125	49.310001373291016	50.029998779296875	48.281768798828125	5165800
210	2021-05-21	50.189998626708984	50.40999984741211	49.81999969482422	50.0	48.25282287597656	5828000
211	2021-05-24	50.119998931884766	50.61000061035156	49.95000076293945	50.31999969482422	48.56163787841797	5551700
212	2021-05-25	50.279998779296875	50.36000061035156	49.47999954223633	49.61000061035156	47.87644958496094	7174800
213	2021-05-26	49.63999938964844	49.720001220703125	49.2599983215332	49.41999816894531	47.693084716796875	7160900
214	2021-05-27	49.459999084472656	49.900001525878906	49.040000915527344	49.20000076293945	47.48077392578125	8097500
215	2021-05-28	49.29999923706055	49.709999084472656	49.16999816894531	49.220001220703125	47.50007629394531	7507100
216	2021-06-01	49.58000183105469	49.849998474121094	49.25	49.36000061035156	47.63518524169922	5576100
217	2021-06-02	49.5	49.7400016784668	49.25	49.5099983215332	47.77994155883789	5552300
218	2021-06-03	49.459999084472656	49.90999984741211	49.290000915527344	49.779998779296875	48.04050827026367	4655300
219	2021-06-04	49.95000076293945	50.08000183105469	49.56999969482422	49.77000045776367	48.03085708618164	6496300
220	2021-06-07	50.0	50.52000045776367	50.0	50.4900016784668	48.72570037841797	6384900
221	2021-06-08	50.54999923706055	50.54999923706055	49.7400016784668	49.880001068115234	48.13701629638672	7106400
222	2021-06-09	49.97999954223633	50.36000061035156	49.790000915527344	49.900001525878906	48.15631866455078	6384300
223	2021-06-10	50.22999954223633	50.529998779296875	50.09000015258789	50.13999938964844	48.3879280090332	6029600
224	2021-06-11	50.25	50.36000061035156	49.33000183105469	49.7599983215332	48.02120590209961	14453600
225	2021-06-14	48.810001373291016	48.95000076293945	47.43000030517578	48.08000183105469	47.215946197509766	14503800
226	2021-06-15	48.20000076293945	48.439998626708984	47.75	47.900001525878906	47.039180755615234	6940800
227	2021-06-16	47.90999984741211	48.0099983215332	47.189998626708984	47.369998931884766	46.51870346069336	8258700
228	2021-06-17	47.2400016784668	47.54999923706055	46.7599983215332	46.869998931884766	46.027687072753906	7811100
229	2021-06-18	46.52000045776367	46.630001068115234	45.939998626708984	46.310001373291016	45.477752685546875	24095400
230	2021-06-21	46.75	47.47999954223633	46.72999954223633	47.290000915527344	46.44014358520508	8149600
231	2021-06-22	47.189998626708984	47.540000915527344	47.13999938964844	47.2400016784668	46.39104080200195	5024200
232	2021-06-23	47.2400016784668	47.43000030517578	46.959999084472656	47.02000045776367	46.17499542236328	4864700
233	2021-06-24	47.0099983215332	47.54999923706055	46.970001220703125	47.43000030517578	46.5776252746582	4425900
234	2021-06-25	47.380001068115234	47.63999938964844	47.29999923706055	47.619998931884766	46.76420974731445	9929500
235	2021-06-28	47.66999816894531	47.70000076293945	47.11000061035156	47.18000030517578	46.33211898803711	4877200
236	2021-06-29	47.18000030517578	47.2599983215332	46.65999984741211	46.779998779296875	45.93930435180664	4945500
237	2021-06-30	46.849998474121094	47.790000915527344	46.84000015258789	47.68000030517578	46.8231315612793	7965700
238	2021-07-01	47.66999816894531	48.20000076293945	47.66999816894531	47.83000183105469	46.97043991088867	5888200
239	2021-07-02	47.83000183105469	47.86000061035156	47.400001525878906	47.529998779296875	46.67582702636719	5514500
240	2021-07-06	47.439998626708984	47.439998626708984	46.33000183105469	46.66999816894531	45.83127975463867	7767200
241	2021-07-07	46.59000015258789	47.150001525878906	46.540000915527344	46.790000915527344	45.949127197265625	5300400
242	2021-07-08	46.29999923706055	46.83000183105469	46.130001068115234	46.43000030517578	45.59559631347656	6788700
243	2021-07-09	47.25	47.90999984741211	47.0	47.400001525878906	46.54816436767578	10042400
244	2021-07-12	47.0099983215332	47.70000076293945	46.720001220703125	47.4900016784668	46.63654708862305	7416200
245	2021-07-13	47.45000076293945	47.540000915527344	46.7599983215332	46.84000015258789	45.99822998046875	6525600
246	2021-07-14	47.04999923706055	47.650001525878906	46.75	47.560001373291016	46.705291748046875	5734500
247	2021-07-15	47.310001373291016	47.61000061035156	47.279998779296875	47.4900016784668	46.63654708862305	4831400
248	2021-07-16	47.709999084472656	47.9900016784668	47.16999816894531	47.310001373291016	46.459781646728516	10172000
249	2021-07-19	46.779998779296875	47.029998779296875	46.20000076293945	46.790000915527344	45.949127197265625	9741800
250	2021-07-20	46.810001373291016	47.43000030517578	46.439998626708984	47.209999084472656	46.361576080322266	6723000
251	2021-07-21	47.5	47.7400016784668	47.20000076293945	47.33000183105469	46.47942352294922	5606100
252	2021-07-22	47.20000076293945	47.310001373291016	46.83000183105469	46.9900016784668	46.14553451538086	5732500
253	2021-07-23	47.220001220703125	47.540000915527344	47.09000015258789	47.4900016784668	46.63654708862305	4440400
254	2021-07-26	47.5	47.790000915527344	47.349998474121094	47.61000061035156	46.754390716552734	4249600
255	2021-07-27	47.529998779296875	47.9900016784668	47.31999969482422	47.790000915527344	46.931156158447266	5008300
256	2021-07-28	47.810001373291016	47.959999084472656	47.47999954223633	47.619998931884766	46.76420974731445	5425000
257	2021-07-29	47.65999984741211	49.0099983215332	47.59000015258789	48.599998474121094	47.72659683227539	8281800
258	2021-07-30	48.4900016784668	48.66999816894531	47.66999816894531	48.040000915527344	47.17666244506836	7101700
259	2021-08-02	48.2400016784668	48.689998626708984	47.70000076293945	47.72999954223633	46.87223434448242	5852000
260	2021-08-03	47.959999084472656	48.08000183105469	47.58000183105469	47.790000915527344	46.931156158447266	5416500
261	2021-08-04	47.5	47.650001525878906	46.81999969482422	47.029998779296875	46.184810638427734	7383300
262	2021-08-05	47.38999938964844	47.4900016784668	47.20000076293945	47.36000061035156	46.50888442993164	3720600
263	2021-08-06	47.47999954223633	47.58000183105469	47.20000076293945	47.349998474121094	46.499061584472656	4621800
264	2021-08-09	47.369998931884766	47.529998779296875	47.119998931884766	47.47999954223633	46.62672424316406	4044500
265	2021-08-10	47.439998626708984	48.25	47.20000076293945	48.11000061035156	47.24540710449219	4770300
266	2021-08-11	48.25	48.36000061035156	47.9900016784668	48.16999816894531	47.304325103759766	4651900
267	2021-08-12	48.25	48.290000915527344	47.9900016784668	48.119998931884766	47.25522232055664	4058000
268	2021-08-13	48.2599983215332	48.72999954223633	48.13999938964844	48.599998474121094	47.72659683227539	4953500
269	2021-08-16	48.540000915527344	48.66999816894531	48.15999984741211	48.38999938964844	47.52037048339844	7685700
270	2021-08-17	48.18000030517578	48.83000183105469	48.18000030517578	48.560001373291016	47.687320709228516	5921100
271	2021-08-18	48.560001373291016	48.77000045776367	48.15999984741211	48.220001220703125	47.35342788696289	5359300
272	2021-08-19	47.81999969482422	48.310001373291016	47.709999084472656	48.2400016784668	47.373069763183594	4747800
273	2021-08-20	48.25	48.689998626708984	48.0099983215332	48.470001220703125	47.59893798828125	3892800
274	2021-08-23	48.70000076293945	49.060001373291016	48.400001525878906	48.47999954223633	47.6087532043457	5043200
275	2021-08-24	48.5	48.5099983215332	48.0099983215332	48.209999084472656	47.343605041503906	4557600
276	2021-08-25	48.33000183105469	48.91999816894531	48.16999816894531	48.650001525878906	47.77570343017578	4299100
277	2021-08-26	48.56999969482422	49.18000030517578	48.54999923706055	48.75	47.8739013671875	5103300
278	2021-08-27	49.060001373291016	49.70000076293945	49.0099983215332	49.529998779296875	48.63988494873047	5910700
279	2021-08-30	49.59000015258789	49.91999816894531	49.369998931884766	49.70000076293945	48.80683135986328	5703900
280	2021-08-31	49.79999923706055	50.33000183105469	49.619998931884766	50.22999954223633	49.32730484008789	7935100
281	2021-09-01	50.43000030517578	50.43000030517578	49.810001373291016	50.08000183105469	49.18000411987305	6847200
282	2021-09-02	50.25	51.060001373291016	50.220001220703125	51.040000915527344	50.12274932861328	8742400
283	2021-09-03	50.90999984741211	51.0	50.560001373291016	50.970001220703125	50.05400848388672	4172300
284	2021-09-07	50.779998779296875	51.08000183105469	50.5099983215332	50.790000915527344	49.87724304199219	7558700
285	2021-09-08	50.65999984741211	50.97999954223633	50.380001068115234	50.880001068115234	49.96562576293945	7131800
286	2021-09-09	50.79999923706055	51.0	50.31999969482422	50.59000015258789	49.68083572387695	7100300
287	2021-09-10	50.81999969482422	50.959999084472656	50.45000076293945	50.599998474121094	49.69065475463867	6128100
288	2021-09-13	50.79999923706055	50.900001525878906	49.93000030517578	50.08000183105469	49.18000411987305	11223000
289	2021-09-14	49.130001068115234	49.34000015258789	48.33000183105469	48.369998931884766	48.369998931884766	8440700
290	2021-09-15	48.369998931884766	49.279998779296875	48.310001373291016	49.22999954223633	49.22999954223633	6012400
291	2021-09-16	49.2400016784668	49.47999954223633	48.65999984741211	48.790000915527344	48.790000915527344	6367000
292	2021-09-17	48.650001525878906	48.959999084472656	48.5099983215332	48.61000061035156	48.61000061035156	11339600
293	2021-09-20	48.11000061035156	48.4900016784668	47.66999816894531	48.13999938964844	48.13999938964844	8054100
294	2021-09-21	48.349998474121094	48.75	47.970001220703125	48.029998779296875	48.029998779296875	7612200
295	2021-09-22	48.45000076293945	48.72999954223633	48.16999816894531	48.2400016784668	48.2400016784668	5251000
296	2021-09-23	48.61000061035156	49.209999084472656	48.40999984741211	48.810001373291016	48.810001373291016	4556700
297	2021-09-24	48.70000076293945	49.04999923706055	48.45000076293945	48.459999084472656	48.459999084472656	4396900
298	2021-09-27	48.36000061035156	49.0099983215332	48.29999923706055	48.7400016784668	48.7400016784668	5080500
299	2021-09-28	48.720001220703125	48.959999084472656	48.209999084472656	48.27000045776367	48.27000045776367	6754900
300	2021-09-29	48.369998931884766	48.88999938964844	48.15999984741211	48.7400016784668	48.7400016784668	4854500
301	2021-09-30	48.43000030517578	48.5	45.369998931884766	45.52000045776367	45.52000045776367	19641400
302	2021-10-01	45.470001220703125	46.09000015258789	44.88999938964844	45.86000061035156	45.86000061035156	11793700
303	2021-10-04	45.970001220703125	46.560001373291016	45.83000183105469	46.5	46.5	8940900
304	2021-10-05	46.540000915527344	46.619998931884766	46.150001525878906	46.16999816894531	46.16999816894531	7461300
305	2021-10-06	45.79999923706055	46.58000183105469	45.720001220703125	46.45000076293945	46.45000076293945	5471900
306	2021-10-07	46.709999084472656	47.189998626708984	46.40999984741211	46.47999954223633	46.47999954223633	4893700
307	2021-10-08	46.599998474121094	46.970001220703125	46.5	46.72999954223633	46.72999954223633	4340700
308	2021-10-11	46.709999084472656	47.189998626708984	46.5	46.709999084472656	46.709999084472656	4367900
309	2021-10-12	47.54999923706055	48.220001220703125	46.88999938964844	47.150001525878906	47.150001525878906	11311800
310	2021-10-13	47.16999816894531	48.22999954223633	46.79999923706055	47.91999816894531	47.91999816894531	7440700
311	2021-10-14	48.08000183105469	48.72999954223633	48.02000045776367	48.66999816894531	48.66999816894531	5516400
312	2021-10-15	48.91999816894531	49.0	48.56999969482422	48.70000076293945	48.70000076293945	5942300
313	2021-10-18	48.38999938964844	48.5	48.099998474121094	48.130001068115234	48.130001068115234	3850300
314	2021-10-19	48.220001220703125	48.36000061035156	47.7599983215332	47.900001525878906	47.900001525878906	4904100
315	2021-10-20	47.900001525878906	48.5	47.84000015258789	48.43000030517578	48.43000030517578	4901300
316	2021-10-21	48.20000076293945	48.5	48.060001373291016	48.22999954223633	48.22999954223633	4067000
317	2021-10-22	48.5	48.61000061035156	48.209999084472656	48.220001220703125	48.220001220703125	9353600
318	2021-10-25	48.459999084472656	48.599998474121094	47.75	47.95000076293945	47.95000076293945	7551300
319	2021-10-26	47.95000076293945	48.29999923706055	47.91999816894531	48.11000061035156	48.11000061035156	3963000
320	2021-10-27	48.25	48.31999969482422	47.290000915527344	47.5	47.5	5521700
321	2021-10-28	46.29999923706055	46.75	44.31999969482422	44.58000183105469	44.58000183105469	22546300
322	2021-10-29	44.290000915527344	44.65999984741211	44.099998474121094	44.11000061035156	44.11000061035156	13377100
323	2021-11-01	44.209999084472656	44.5099983215332	43.93000030517578	44.04999923706055	44.04999923706055	9181000
324	2021-11-02	44.099998474121094	44.470001220703125	43.88999938964844	44.150001525878906	44.150001525878906	10743100
325	2021-11-03	44.11000061035156	44.970001220703125	44.06999969482422	44.959999084472656	44.959999084472656	6740700
326	2021-11-04	44.79999923706055	44.90999984741211	44.220001220703125	44.61000061035156	44.61000061035156	6775900
327	2021-11-05	44.90999984741211	45.290000915527344	44.900001525878906	45.20000076293945	45.20000076293945	5871800
328	2021-11-08	45.20000076293945	45.369998931884766	44.95000076293945	45.06999969482422	45.06999969482422	5864200
329	2021-11-09	45.119998931884766	45.209999084472656	44.439998626708984	44.790000915527344	44.790000915527344	7988000
330	2021-11-10	44.7599983215332	45.209999084472656	44.650001525878906	44.75	44.75	6459700
331	2021-11-11	44.70000076293945	45.099998474121094	44.70000076293945	44.900001525878906	44.900001525878906	4279800
332	2021-11-12	45.09000015258789	45.33000183105469	44.869998931884766	44.91999816894531	44.91999816894531	5073800
333	2021-11-15	45.060001373291016	45.43000030517578	45.029998779296875	45.20000076293945	45.20000076293945	6482500
334	2021-11-16	45.13999938964844	45.27000045776367	44.310001373291016	44.45000076293945	44.45000076293945	9067500
335	2021-11-17	44.439998626708984	44.77000045776367	44.20000076293945	44.41999816894531	44.41999816894531	7766900
336	2021-11-18	44.34000015258789	44.380001068115234	43.790000915527344	44.0099983215332	44.0099983215332	6190700
337	2021-11-19	43.900001525878906	43.91999816894531	43.31999969482422	43.400001525878906	43.400001525878906	10553200
338	2021-11-22	43.650001525878906	44.68000030517578	43.619998931884766	43.9900016784668	43.9900016784668	7853900
339	2021-11-23	44.0	44.40999984741211	43.93000030517578	44.2400016784668	44.2400016784668	4852700
340	2021-11-24	44.11000061035156	44.47999954223633	44.029998779296875	44.08000183105469	44.08000183105469	5274000
341	2021-11-26	43.630001068115234	43.84000015258789	43.27000045776367	43.7400016784668	43.7400016784668	4999100
342	2021-11-29	43.93000030517578	43.9900016784668	43.2599983215332	43.47999954223633	43.47999954223633	7673100
343	2021-11-30	43.029998779296875	43.08000183105469	42.529998779296875	42.63999938964844	42.63999938964844	11402300
344	2021-12-01	43.18000030517578	43.93000030517578	42.970001220703125	42.9900016784668	42.9900016784668	8286200
345	2021-12-02	43.29999923706055	43.560001373291016	43.06999969482422	43.209999084472656	43.209999084472656	7996800
346	2021-12-03	43.529998779296875	43.95000076293945	43.2599983215332	43.91999816894531	43.91999816894531	8628100