Volt/voltron/data/MOS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	13.579999923706055	13.880000114440918	13.430000305175781	13.670000076293945	13.491996765136719	2812500
3	2020-07-27	13.680000305175781	14.079999923706055	13.600000381469727	14.0	13.817699432373047	2666900
4	2020-07-28	13.84000015258789	14.0	13.470000267028809	13.5	13.324210166931152	2090100
5	2020-07-29	13.550000190734863	14.039999961853027	13.550000190734863	13.979999542236328	13.797958374023438	2685100
6	2020-07-30	13.600000381469727	13.670000076293945	13.319999694824219	13.5	13.324210166931152	3046200
7	2020-07-31	13.460000038146973	13.550000190734863	13.300000190734863	13.470000267028809	13.294599533081055	2506300
8	2020-08-03	13.390000343322754	13.970000267028809	13.220000267028809	13.680000305175781	13.501866340637207	4419800
9	2020-08-04	14.920000076293945	15.880000114440918	14.880000114440918	15.529999732971191	15.327775001525879	13703700
10	2020-08-05	15.989999771118164	16.670000076293945	15.819999694824219	16.309999465942383	16.097618103027344	9646900
11	2020-08-06	16.290000915527344	16.399999618530273	15.850000381469727	16.139999389648438	15.929831504821777	4537800
12	2020-08-07	16.0	17.219999313354492	15.989999771118164	17.190000534057617	16.966161727905273	8039300
13	2020-08-10	17.459999084472656	18.56999969482422	17.459999084472656	18.399999618530273	18.160404205322266	9951400
14	2020-08-11	18.790000915527344	18.889999389648438	17.610000610351562	17.639999389648438	17.410301208496094	6319400
15	2020-08-12	18.010000228881836	18.149999618530273	17.360000610351562	17.40999984741211	17.18329429626465	5023200
16	2020-08-13	17.290000915527344	17.700000762939453	17.059999465942383	17.459999084472656	17.232641220092773	4939600
17	2020-08-14	17.360000610351562	18.100000381469727	17.190000534057617	17.829999923706055	17.59782600402832	4312900
18	2020-08-17	18.09000015258789	18.350000381469727	17.75	17.850000381469727	17.61756706237793	4091800
19	2020-08-18	17.889999389648438	18.450000762939453	17.809999465942383	18.280000686645508	18.041967391967773	3805600
20	2020-08-19	18.290000915527344	18.399999618530273	17.8799991607666	17.93000030517578	17.696523666381836	3102200
21	2020-08-20	17.6200008392334	17.8799991607666	17.40999984741211	17.809999465942383	17.578086853027344	2384100
22	2020-08-21	17.690000534057617	17.719999313354492	17.399999618530273	17.489999771118164	17.262252807617188	3072800
23	2020-08-24	17.799999237060547	18.670000076293945	17.729999542236328	18.5	18.25910186767578	3877000
24	2020-08-25	18.610000610351562	18.700000762939453	18.049999237060547	18.34000015258789	18.101184844970703	3678000
25	2020-08-26	18.200000762939453	18.6299991607666	18.200000762939453	18.469999313354492	18.229490280151367	3582000
26	2020-08-27	18.489999771118164	18.59000015258789	18.239999771118164	18.420000076293945	18.180145263671875	3017800
27	2020-08-28	18.360000610351562	19.030000686645508	18.270000457763672	18.90999984741211	18.66376304626465	3670700
28	2020-08-31	18.889999389648438	18.889999389648438	18.219999313354492	18.229999542236328	17.992618560791016	3348300
29	2020-09-01	18.15999984741211	18.700000762939453	17.940000534057617	18.700000762939453	18.456497192382812	3879800
30	2020-09-02	18.40999984741211	18.90999984741211	18.329999923706055	18.889999389648438	18.694007873535156	3874300
31	2020-09-03	18.950000762939453	19.030000686645508	18.239999771118164	18.479999542236328	18.288259506225586	3469000
32	2020-09-04	18.670000076293945	18.780000686645508	18.139999389648438	18.530000686645508	18.337743759155273	3852700
33	2020-09-08	17.8799991607666	17.920000076293945	17.219999313354492	17.489999771118164	17.30853271484375	4636100
34	2020-09-09	17.6200008392334	18.09000015258789	17.479999542236328	17.969999313354492	17.783552169799805	3551300
35	2020-09-10	18.049999237060547	18.219999313354492	17.670000076293945	17.719999313354492	17.536148071289062	2722200
36	2020-09-11	17.950000762939453	18.440000534057617	17.690000534057617	18.309999465942383	18.120023727416992	3549300
37	2020-09-14	18.440000534057617	18.450000762939453	17.8799991607666	18.1299991607666	17.941892623901367	3329100
38	2020-09-15	18.149999618530273	18.270000457763672	17.799999237060547	18.030000686645508	17.842933654785156	3664000
39	2020-09-16	18.09000015258789	18.43000030517578	17.739999771118164	18.100000381469727	17.91220474243164	4477700
40	2020-09-17	18.059999465942383	19.43000030517578	17.829999923706055	19.260000228881836	19.060169219970703	8280700
41	2020-09-18	19.3700008392334	20.030000686645508	19.06999969482422	19.260000228881836	19.060169219970703	18798500
42	2020-09-21	18.809999465942383	18.809999465942383	17.190000534057617	17.809999465942383	17.625211715698242	7586100
43	2020-09-22	17.760000228881836	18.1200008392334	17.549999237060547	18.049999237060547	17.86272430419922	4216200
44	2020-09-23	18.3700008392334	19.270000457763672	18.149999618530273	18.260000228881836	18.07054328918457	7171900
45	2020-09-24	18.260000228881836	19.18000030517578	17.739999771118164	18.81999969482422	18.624731063842773	5953000
46	2020-09-25	18.549999237060547	18.760000228881836	18.06999969482422	18.59000015258789	18.397119522094727	4086800
47	2020-09-28	18.8700008392334	19.290000915527344	18.450000762939453	18.469999313354492	18.278364181518555	4104400
48	2020-09-29	18.3700008392334	18.6299991607666	17.889999389648438	17.979999542236328	17.79344940185547	2439400
49	2020-09-30	18.049999237060547	18.639999389648438	18.0	18.270000457763672	18.080440521240234	3800000
50	2020-10-01	18.350000381469727	18.469999313354492	17.709999084472656	17.790000915527344	17.60542106628418	3581500
51	2020-10-02	17.350000381469727	18.579999923706055	17.299999237060547	18.309999465942383	18.120023727416992	3507200
52	2020-10-05	18.559999465942383	19.450000762939453	18.469999313354492	19.280000686645508	19.0799617767334	7047000
53	2020-10-06	19.5	19.729999542236328	18.770000457763672	18.829999923706055	18.63463020324707	3457800
54	2020-10-07	19.190000534057617	19.8700008392334	19.190000534057617	19.739999771118164	19.535188674926758	6102300
55	2020-10-08	19.829999923706055	20.200000762939453	19.290000915527344	19.719999313354492	19.515396118164062	3830400
56	2020-10-09	19.920000076293945	20.06999969482422	19.389999389648438	19.709999084472656	19.5054988861084	2996300
57	2020-10-12	19.739999771118164	19.75	19.229999542236328	19.34000015258789	19.13933753967285	2315400
58	2020-10-13	19.309999465942383	19.440000534057617	18.93000030517578	19.280000686645508	19.0799617767334	2980300
59	2020-10-14	19.510000228881836	19.770000457763672	19.229999542236328	19.309999465942383	19.109649658203125	3612100
60	2020-10-15	19.0	19.59000015258789	18.719999313354492	19.489999771118164	19.287782669067383	3568900
61	2020-10-16	19.6200008392334	19.68000030517578	19.1299991607666	19.139999389648438	18.94141387939453	3190000
62	2020-10-19	19.219999313354492	19.469999313354492	18.979999542236328	19.06999969482422	18.872140884399414	4306700
63	2020-10-20	19.190000534057617	19.399999618530273	18.719999313354492	18.84000015258789	18.644527435302734	3902800
64	2020-10-21	18.600000381469727	19.200000762939453	18.510000228881836	18.90999984741211	18.71380043029785	3733700
65	2020-10-22	18.549999237060547	18.760000228881836	18.260000228881836	18.709999084472656	18.51587677001953	4184700
66	2020-10-23	18.920000076293945	19.170000076293945	18.65999984741211	18.700000762939453	18.5059814453125	3157100
67	2020-10-26	18.40999984741211	18.610000610351562	17.969999313354492	18.149999618530273	17.961685180664062	3936000
68	2020-10-27	18.139999389648438	18.639999389648438	18.010000228881836	18.350000381469727	18.159610748291016	3617400
69	2020-10-28	17.850000381469727	18.299999237060547	17.75	18.06999969482422	17.882516860961914	3851100
70	2020-10-29	17.8700008392334	18.549999237060547	17.860000610351562	18.299999237060547	18.110126495361328	3890700
71	2020-10-30	18.18000030517578	18.540000915527344	17.899999618530273	18.5	18.308055877685547	4930300
72	2020-11-02	18.690000534057617	19.600000381469727	18.450000762939453	19.559999465942383	19.357053756713867	5404800
73	2020-11-03	17.950000762939453	18.1299991607666	16.530000686645508	17.190000534057617	17.011648178100586	14483000
74	2020-11-04	17.350000381469727	17.3700008392334	16.010000228881836	16.75	16.57621192932129	8883900
75	2020-11-05	16.899999618530273	17.329999923706055	16.729999542236328	17.170000076293945	16.991853713989258	8219300
76	2020-11-06	17.329999923706055	17.59000015258789	16.65999984741211	16.889999389648438	16.71475601196289	4318700
77	2020-11-09	17.75	18.479999542236328	17.0	17.0	16.82361602783203	7867000
78	2020-11-10	17.139999389648438	17.75	16.860000610351562	17.6200008392334	17.437185287475586	4805500
79	2020-11-11	17.700000762939453	17.860000610351562	17.479999542236328	17.649999618530273	17.46687126159668	4275400
80	2020-11-12	17.510000228881836	17.729999542236328	17.100000381469727	17.360000610351562	17.179882049560547	3661600
81	2020-11-13	17.56999969482422	18.079999923706055	17.520000457763672	18.020000457763672	17.833036422729492	2746600
82	2020-11-16	18.479999542236328	18.809999465942383	18.170000076293945	18.780000686645508	18.58514976501465	4179800
83	2020-11-17	18.670000076293945	19.0	18.270000457763672	18.959999084472656	18.763280868530273	3595000
84	2020-11-18	19.110000610351562	19.770000457763672	18.829999923706055	19.190000534057617	18.990896224975586	4556900
85	2020-11-19	18.969999313354492	19.610000610351562	18.719999313354492	19.579999923706055	19.376846313476562	3470500
86	2020-11-20	19.559999465942383	19.670000076293945	19.40999984741211	19.610000610351562	19.406536102294922	3137400
87	2020-11-23	19.899999618530273	20.760000228881836	19.799999237060547	20.540000915527344	20.32689094543457	4288600
88	2020-11-24	20.950000762939453	23.190000534057617	20.780000686645508	23.18000030517578	22.939498901367188	13236000
89	2020-11-25	22.149999618530273	22.860000610351562	21.649999618530273	22.56999969482422	22.335826873779297	6405300
90	2020-11-27	22.739999771118164	23.18000030517578	22.549999237060547	22.68000030517578	22.444684982299805	2839000
91	2020-11-30	22.6299991607666	22.649999618530273	21.780000686645508	21.959999084472656	21.732154846191406	6196000
92	2020-12-01	22.399999618530273	22.5	21.549999237060547	21.760000228881836	21.534229278564453	5356100
93	2020-12-02	21.540000915527344	21.760000228881836	21.010000228881836	21.239999771118164	21.068035125732422	7002500
94	2020-12-03	21.360000610351562	21.739999771118164	21.079999923706055	21.229999542236328	21.058116912841797	5763600
95	2020-12-04	21.469999313354492	22.850000381469727	21.469999313354492	22.780000686645508	22.595569610595703	8090800
96	2020-12-07	22.670000076293945	22.670000076293945	21.860000610351562	22.049999237060547	21.871477127075195	3901600
97	2020-12-08	22.049999237060547	22.739999771118164	22.020000457763672	22.3799991607666	22.19880485534668	4477400
98	2020-12-09	22.68000030517578	22.950000762939453	21.8700008392334	22.40999984741211	22.22856330871582	4009700
99	2020-12-10	22.079999923706055	22.520000457763672	22.010000228881836	22.25	22.06985855102539	3176900
100	2020-12-11	22.0	22.360000610351562	21.8700008392334	22.229999542236328	22.050020217895508	5847900
101	2020-12-14	22.790000915527344	23.700000762939453	22.649999618530273	22.68000030517578	22.496376037597656	7084500
102	2020-12-15	23.030000686645508	23.260000228881836	22.700000762939453	23.110000610351562	22.922895431518555	8238700
103	2020-12-16	23.3700008392334	23.3700008392334	22.280000686645508	22.6200008392334	22.436864852905273	3525600
104	2020-12-17	22.889999389648438	23.280000686645508	22.639999389648438	23.100000381469727	22.91297721862793	7225300
105	2020-12-18	23.09000015258789	23.469999313354492	22.690000534057617	23.389999389648438	23.20062828063965	10717200
106	2020-12-21	22.799999237060547	23.299999237060547	22.59000015258789	23.139999389648438	22.952653884887695	3673400
107	2020-12-22	23.229999542236328	23.280000686645508	21.860000610351562	21.8700008392334	21.692935943603516	6804200
108	2020-12-23	22.040000915527344	22.260000228881836	21.829999923706055	22.09000015258789	21.911155700683594	3981400
109	2020-12-24	22.040000915527344	22.200000762939453	21.81999969482422	21.959999084472656	21.78220558166504	1071600
110	2020-12-28	22.09000015258789	22.34000015258789	21.489999771118164	21.610000610351562	21.435041427612305	2550000
111	2020-12-29	21.780000686645508	22.100000381469727	21.399999618530273	21.68000030517578	21.50447654724121	2714000
112	2020-12-30	21.709999084472656	22.3700008392334	21.6200008392334	22.15999984741211	21.980587005615234	2851900
113	2020-12-31	22.350000381469727	23.399999618530273	22.049999237060547	23.010000228881836	22.823705673217773	5487000
114	2021-01-04	23.350000381469727	24.020000457763672	23.219999313354492	23.670000076293945	23.478361129760742	6245500
115	2021-01-05	23.799999237060547	24.610000610351562	23.739999771118164	24.549999237060547	24.351238250732422	5992500
116	2021-01-06	25.0	26.110000610351562	24.899999618530273	26.049999237060547	25.83909034729004	9969700
117	2021-01-07	27.350000381469727	27.899999618530273	26.760000228881836	26.90999984741211	26.692129135131836	9087900
118	2021-01-08	27.010000228881836	27.25	26.139999389648438	26.809999465942383	26.592939376831055	6009300
119	2021-01-11	26.309999465942383	27.170000076293945	26.020000457763672	26.770000457763672	26.553264617919922	5741600
120	2021-01-12	26.8799991607666	28.649999618530273	26.510000228881836	28.459999084472656	28.229578018188477	7362500
121	2021-01-13	28.969999313354492	29.31999969482422	27.90999984741211	28.100000381469727	27.87249755859375	4789800
122	2021-01-14	28.290000915527344	29.329999923706055	28.260000228881836	28.899999618530273	28.666017532348633	4889600
123	2021-01-15	28.540000915527344	28.850000381469727	28.09000015258789	28.639999389648438	28.408123016357422	4727100
124	2021-01-19	28.959999084472656	29.110000610351562	28.079999923706055	28.709999084472656	28.477556228637695	3618700
125	2021-01-20	28.969999313354492	29.34000015258789	28.25	28.5	28.269258499145508	3627300
126	2021-01-21	28.68000030517578	28.81999969482422	28.18000030517578	28.40999984741211	28.17998504638672	3105700
127	2021-01-22	27.809999465942383	28.450000762939453	27.15999984741211	28.329999923706055	28.10063362121582	3395100
128	2021-01-25	28.75	28.770000457763672	27.579999923706055	28.670000076293945	28.437881469726562	3887200
129	2021-01-26	28.959999084472656	29.280000686645508	27.3799991607666	27.3799991607666	27.158323287963867	5295900
130	2021-01-27	26.649999618530273	26.989999771118164	25.6299991607666	26.690000534057617	26.47391128540039	6190300
131	2021-01-28	27.170000076293945	27.40999984741211	26.389999389648438	27.209999084472656	26.989700317382812	3471300
132	2021-01-29	27.170000076293945	27.309999465942383	25.829999923706055	25.959999084472656	25.749820709228516	3963900
133	2021-02-01	26.299999237060547	27.239999771118164	26.100000381469727	26.860000610351562	26.642536163330078	5443800
134	2021-02-02	27.209999084472656	27.59000015258789	26.5	27.270000457763672	27.04921531677246	3204000
135	2021-02-03	27.31999969482422	28.079999923706055	27.260000228881836	27.610000610351562	27.386463165283203	4256100
136	2021-02-04	27.579999923706055	27.899999618530273	27.200000762939453	27.450000762939453	27.227758407592773	3713400
137	2021-02-05	27.739999771118164	27.940000534057617	27.190000534057617	27.649999618530273	27.426136016845703	4063700
138	2021-02-08	28.25	29.290000915527344	28.049999237060547	29.09000015258789	28.854480743408203	4987300
139	2021-02-09	29.100000381469727	29.15999984741211	27.969999313354492	27.979999542236328	27.753467559814453	4306400
140	2021-02-10	28.270000457763672	28.399999618530273	26.770000457763672	27.889999389648438	27.664194107055664	5735000
141	2021-02-11	27.959999084472656	28.18000030517578	27.489999771118164	27.850000381469727	27.624521255493164	4696000
142	2021-02-12	27.780000686645508	29.3700008392334	27.6299991607666	29.270000457763672	29.033023834228516	6058100
143	2021-02-16	29.809999465942383	31.049999237060547	29.780000686645508	30.649999618530273	30.401851654052734	8086200
144	2021-02-17	30.200000762939453	30.899999618530273	29.350000381469727	30.43000030517578	30.183631896972656	5680400
145	2021-02-18	30.270000457763672	30.959999084472656	27.229999542236328	27.649999618530273	27.426136016845703	12438700
146	2021-02-19	28.639999389648438	29.59000015258789	27.969999313354492	29.079999923706055	28.844562530517578	9118200
147	2021-02-22	29.1200008392334	30.8799991607666	29.049999237060547	29.700000762939453	29.459545135498047	8698700
148	2021-02-23	29.780000686645508	29.780000686645508	27.889999389648438	29.530000686645508	29.29092025756836	6331400
149	2021-02-24	29.549999237060547	33.22999954223633	29.540000915527344	32.119998931884766	31.859947204589844	11943000
150	2021-02-25	32.11000061035156	32.58000183105469	30.559999465942383	30.780000686645508	30.530799865722656	9821600
151	2021-02-26	30.469999313354492	30.799999237060547	28.399999618530273	29.399999618530273	29.161970138549805	7288900
152	2021-03-01	30.3700008392334	31.049999237060547	30.239999771118164	30.709999084472656	30.461362838745117	4676700
153	2021-03-02	30.8799991607666	32.209999084472656	30.8700008392334	31.229999542236328	30.97715187072754	6141700
154	2021-03-03	31.43000030517578	32.77000045776367	31.43000030517578	31.559999465942383	31.35468292236328	6430200
155	2021-03-04	31.3700008392334	31.559999465942383	28.280000686645508	29.56999969482422	29.37763023376465	8056200
156	2021-03-05	30.110000610351562	30.299999237060547	28.049999237060547	30.06999969482422	29.87437629699707	6580200
157	2021-03-08	30.200000762939453	31.219999313354492	30.010000228881836	30.700000762939453	30.500280380249023	4713100
158	2021-03-09	30.989999771118164	31.239999771118164	30.020000457763672	30.780000686645508	30.579757690429688	4711900
159	2021-03-10	31.06999969482422	33.060001373291016	30.93000030517578	33.060001373291016	32.84492492675781	8459600
160	2021-03-11	33.61000061035156	34.11000061035156	33.099998474121094	33.45000076293945	33.23238754272461	6716700
161	2021-03-12	33.5	33.9900016784668	32.599998474121094	33.20000076293945	32.984012603759766	4255500
162	2021-03-15	34.130001068115234	34.56999969482422	33.52000045776367	34.2400016784668	34.017250061035156	6042600
163	2021-03-16	33.9900016784668	34.2400016784668	32.95000076293945	33.029998779296875	32.815120697021484	4413100
164	2021-03-17	32.869998931884766	33.959999084472656	32.630001068115234	33.880001068115234	33.65959167480469	4400700
165	2021-03-18	33.880001068115234	35.20000076293945	33.29999923706055	33.47999954223633	33.26219177246094	8274900
166	2021-03-19	33.470001220703125	33.59000015258789	32.31999969482422	33.310001373291016	33.093299865722656	8081800
167	2021-03-22	33.400001525878906	33.439998626708984	32.09000015258789	32.349998474121094	32.1395378112793	6452000
168	2021-03-23	31.75	32.130001068115234	30.049999237060547	30.559999465942383	30.361188888549805	7422000
169	2021-03-24	30.979999542236328	31.25	30.200000762939453	30.209999084472656	30.013463973999023	6596500
170	2021-03-25	29.649999618530273	31.0	29.100000381469727	30.770000457763672	30.569822311401367	7152000
171	2021-03-26	31.219999313354492	31.540000915527344	30.360000610351562	31.149999618530273	30.947349548339844	6088500
172	2021-03-29	31.239999771118164	32.9900016784668	31.079999923706055	31.299999237060547	31.096372604370117	8419400
173	2021-03-30	31.030000686645508	31.5	30.43000030517578	31.34000015258789	31.136112213134766	3826500
174	2021-03-31	31.309999465942383	32.18000030517578	30.600000381469727	31.610000610351562	31.40435791015625	7395600
175	2021-04-01	31.959999084472656	32.2400016784668	30.729999542236328	31.260000228881836	31.0566349029541	4908500
176	2021-04-05	32.369998931884766	32.439998626708984	30.979999542236328	31.079999923706055	30.877803802490234	5342200
177	2021-04-06	31.079999923706055	31.68000030517578	30.649999618530273	30.959999084472656	30.758586883544922	7185800
178	2021-04-07	30.93000030517578	31.1200008392334	30.299999237060547	30.799999237060547	30.599626541137695	3707700
179	2021-04-08	30.799999237060547	31.06999969482422	30.110000610351562	31.040000915527344	30.83806610107422	5461400
180	2021-04-09	30.989999771118164	31.59000015258789	30.829999923706055	31.469999313354492	31.265268325805664	4602300
181	2021-04-12	31.850000381469727	32.189998626708984	31.43000030517578	31.770000457763672	31.563316345214844	5209100
182	2021-04-13	32.25	32.59000015258789	31.3700008392334	32.25	32.040191650390625	4680500
183	2021-04-14	32.439998626708984	33.880001068115234	32.2599983215332	33.33000183105469	33.11316680908203	5337900
184	2021-04-15	33.52000045776367	33.59000015258789	32.68000030517578	33.130001068115234	32.91447067260742	3543500
185	2021-04-16	33.65999984741211	34.06999969482422	33.16999816894531	33.459999084472656	33.24232482910156	3611100
186	2021-04-19	33.529998779296875	33.619998931884766	32.2599983215332	32.72999954223633	32.51707077026367	4442500
187	2021-04-20	32.560001373291016	32.709999084472656	31.469999313354492	32.209999084472656	32.00045394897461	4392000
188	2021-04-21	32.099998474121094	33.41999816894531	31.540000915527344	33.380001068115234	33.162845611572266	3573600
189	2021-04-22	33.380001068115234	33.84000015258789	32.880001068115234	33.060001373291016	32.84492492675781	3831600
190	2021-04-23	33.349998474121094	34.029998779296875	32.90999984741211	33.95000076293945	33.72913360595703	3218300
191	2021-04-26	34.099998474121094	35.27000045776367	34.0	34.779998779296875	34.553733825683594	4674400
192	2021-04-27	34.52000045776367	36.040000915527344	34.52000045776367	35.54999923706055	35.3187255859375	9011400
193	2021-04-28	35.38999938964844	36.25	35.33000183105469	36.15999984741211	35.92475509643555	6084300
194	2021-04-29	36.54999923706055	36.790000915527344	35.529998779296875	36.29999923706055	36.0638427734375	6251700
195	2021-04-30	35.95000076293945	36.31999969482422	35.119998931884766	35.18000030517578	34.95112991333008	4739700
196	2021-05-03	35.29999923706055	35.91999816894531	34.790000915527344	35.029998779296875	34.80210876464844	6731700
197	2021-05-04	32.790000915527344	34.56999969482422	32.45000076293945	34.33000183105469	34.10666275024414	11673300
198	2021-05-05	34.619998931884766	34.95000076293945	33.709999084472656	34.90999984741211	34.682891845703125	7062800
199	2021-05-06	35.029998779296875	35.5	34.060001373291016	35.459999084472656	35.229312896728516	6842200
200	2021-05-07	35.36000061035156	37.130001068115234	34.869998931884766	37.0	36.75929641723633	5747100
201	2021-05-10	37.36000061035156	37.400001525878906	35.470001220703125	35.5099983215332	35.27898406982422	6920200
202	2021-05-11	34.7400016784668	35.77000045776367	34.060001373291016	35.220001220703125	34.99087142944336	5660900
203	2021-05-12	35.220001220703125	35.810001373291016	34.72999954223633	35.25	35.02067947387695	7548600
204	2021-05-13	35.29999923706055	35.939998626708984	34.060001373291016	34.68000030517578	34.45438766479492	5573600
205	2021-05-14	35.099998474121094	36.54999923706055	35.04999923706055	36.4900016784668	36.25261306762695	4616800
206	2021-05-17	36.439998626708984	37.16999816894531	36.040000915527344	37.060001373291016	36.81890106201172	4230900
207	2021-05-18	37.099998474121094	38.22999954223633	36.43000030517578	36.470001220703125	36.23274230957031	6128500
208	2021-05-19	35.72999954223633	35.90999984741211	34.939998626708984	35.31999969482422	35.0902214050293	5965600
209	2021-05-20	35.290000915527344	35.4900016784668	34.279998779296875	34.95000076293945	34.72262954711914	5342800
210	2021-05-21	35.310001373291016	35.869998931884766	35.029998779296875	35.459999084472656	35.229312896728516	5669600
211	2021-05-24	35.459999084472656	36.380001068115234	35.31999969482422	35.70000076293945	35.467750549316406	3688600
212	2021-05-25	36.0	36.75	34.72999954223633	34.77000045776367	34.543800354003906	5600600
213	2021-05-26	34.5	35.720001220703125	34.13999938964844	35.45000076293945	35.21937561035156	4950800
214	2021-05-27	35.7599983215332	36.15999984741211	35.41999816894531	35.9900016784668	35.755863189697266	7099100
215	2021-05-28	36.119998931884766	36.439998626708984	35.790000915527344	36.13999938964844	35.90488815307617	3770900
216	2021-06-01	36.619998931884766	37.70000076293945	36.619998931884766	37.54999923706055	37.30571365356445	4018700
217	2021-06-02	37.849998474121094	37.900001525878906	36.689998626708984	37.29999923706055	37.13150405883789	3565300
218	2021-06-03	37.02000045776367	37.54999923706055	36.650001525878906	37.38999938964844	37.221099853515625	2488100
219	2021-06-04	37.310001373291016	37.880001068115234	35.36000061035156	36.040000915527344	35.877197265625	9883900
220	2021-06-07	36.439998626708984	36.619998931884766	35.560001373291016	35.91999816894531	35.75773620605469	4046000
221	2021-06-08	35.63999938964844	36.029998779296875	34.9900016784668	35.779998779296875	35.618370056152344	3876100
222	2021-06-09	35.470001220703125	35.5	34.810001373291016	34.95000076293945	34.79212188720703	4292900
223	2021-06-10	35.439998626708984	35.689998626708984	34.40999984741211	34.439998626708984	34.284423828125	4083600
224	2021-06-11	34.84000015258789	35.209999084472656	34.43000030517578	34.59000015258789	34.433746337890625	4472000
225	2021-06-14	34.5	34.77000045776367	33.040000915527344	33.130001068115234	32.980342864990234	5478000
226	2021-06-15	33.16999816894531	33.349998474121094	32.29999923706055	33.060001373291016	32.91065979003906	6313600
227	2021-06-16	32.939998626708984	32.939998626708984	32.13999938964844	32.650001525878906	32.50251388549805	6779800
228	2021-06-17	32.439998626708984	32.52000045776367	30.049999237060547	30.350000381469727	30.212900161743164	10005100
229	2021-06-18	29.850000381469727	30.479999542236328	29.600000381469727	29.920000076293945	29.78484344482422	10643400
230	2021-06-21	30.610000610351562	31.170000076293945	30.530000686645508	30.84000015258789	30.700687408447266	11143900
231	2021-06-22	31.139999389648438	31.56999969482422	30.649999618530273	31.079999923706055	30.93960189819336	6777900
232	2021-06-23	31.079999923706055	31.510000228881836	30.959999084472656	30.989999771118164	30.85000991821289	3592700
233	2021-06-24	31.299999237060547	31.639999389648438	30.770000457763672	31.229999542236328	31.088926315307617	6301900
234	2021-06-25	31.540000915527344	31.760000228881836	31.139999389648438	31.200000762939453	31.05906105041504	5043200
235	2021-06-28	31.190000534057617	31.200000762939453	30.110000610351562	30.43000030517578	30.292539596557617	4571800
236	2021-06-29	30.969999313354492	31.350000381469727	30.440000534057617	30.799999237060547	30.66086769104004	4343600
237	2021-06-30	30.809999465942383	31.920000076293945	30.6200008392334	31.90999984741211	31.765851974487305	6112100
238	2021-07-01	32.4900016784668	32.95000076293945	31.68000030517578	31.790000915527344	31.64639663696289	6087000
239	2021-07-02	31.790000915527344	31.8700008392334	31.06999969482422	31.440000534057617	31.297975540161133	2782400
240	2021-07-06	31.34000015258789	31.34000015258789	29.969999313354492	30.290000915527344	30.153173446655273	5624600
241	2021-07-07	30.260000228881836	30.81999969482422	29.770000457763672	30.559999465942383	30.421951293945312	4132200
242	2021-07-08	29.8700008392334	31.06999969482422	29.639999389648438	30.75	30.611093521118164	4370200
243	2021-07-09	31.290000915527344	32.04999923706055	31.110000610351562	31.790000915527344	31.64639663696289	3838700
244	2021-07-12	31.290000915527344	32.130001068115234	30.950000762939453	31.860000610351562	31.716079711914062	3116500
245	2021-07-13	31.989999771118164	32.150001525878906	31.1299991607666	31.290000915527344	31.14865493774414	2818900
246	2021-07-14	31.559999465942383	32.33000183105469	31.0	31.079999923706055	30.93960189819336	2839900
247	2021-07-15	30.889999389648438	31.399999618530273	30.270000457763672	30.530000686645508	30.392087936401367	2858100
248	2021-07-16	30.84000015258789	30.940000534057617	29.239999771118164	29.59000015258789	29.45633316040039	5277700
249	2021-07-19	28.709999084472656	28.959999084472656	28.260000228881836	28.790000915527344	28.659950256347656	4865600
250	2021-07-20	28.899999618530273	29.940000534057617	28.729999542236328	29.700000762939453	29.565837860107422	3720100
251	2021-07-21	30.049999237060547	30.690000534057617	30.049999237060547	30.450000762939453	30.312450408935547	3354200
252	2021-07-22	30.420000076293945	30.479999542236328	29.780000686645508	30.149999618530273	30.013803482055664	2113500
253	2021-07-23	30.200000762939453	30.299999237060547	29.520000457763672	29.850000381469727	29.715160369873047	2259000
254	2021-07-26	30.0	30.420000076293945	29.670000076293945	30.3700008392334	30.232810974121094	2722700
255	2021-07-27	30.030000686645508	30.3799991607666	29.40999984741211	29.950000762939453	29.814708709716797	2420800
256	2021-07-28	30.270000457763672	30.770000457763672	29.700000762939453	30.489999771118164	30.35226821899414	2728500
257	2021-07-29	31.1200008392334	31.459999084472656	30.729999542236328	31.1299991607666	30.989376068115234	3178100
258	2021-07-30	31.200000762939453	32.119998931884766	31.110000610351562	31.229999542236328	31.088926315307617	6078900
259	2021-08-02	31.40999984741211	31.790000915527344	29.920000076293945	29.920000076293945	29.78484344482422	4825600
260	2021-08-03	30.25	31.450000762939453	29.6200008392334	31.34000015258789	31.198427200317383	5978400
261	2021-08-04	31.540000915527344	31.8700008392334	30.360000610351562	30.610000610351562	30.471725463867188	5817200
262	2021-08-05	30.850000381469727	31.299999237060547	30.610000610351562	30.700000762939453	30.561321258544922	2873300
263	2021-08-06	31.209999084472656	31.59000015258789	31.030000686645508	31.489999771118164	31.34775161743164	2524600
264	2021-08-09	31.469999313354492	32.58000183105469	31.299999237060547	32.560001373291016	32.41291809082031	4936600
265	2021-08-10	32.689998626708984	34.02000045776367	32.66999816894531	33.650001525878906	33.49799346923828	5461200
266	2021-08-11	33.9900016784668	34.45000076293945	33.40999984741211	34.130001068115234	33.975826263427734	3826900
267	2021-08-12	34.0	34.189998626708984	33.08000183105469	33.90999984741211	33.75681686401367	3938200
268	2021-08-13	33.88999938964844	34.0	33.439998626708984	33.560001373291016	33.40840148925781	3065100
269	2021-08-16	33.06999969482422	33.06999969482422	32.060001373291016	32.470001220703125	32.32332229614258	3319800
270	2021-08-17	32.15999984741211	32.56999969482422	30.729999542236328	31.200000762939453	31.05906105041504	4570600
271	2021-08-18	31.09000015258789	31.739999771118164	30.84000015258789	30.90999984741211	30.77037239074707	2695400
272	2021-08-19	30.079999923706055	30.399999618530273	29.139999389648438	29.56999969482422	29.436424255371094	6122000
273	2021-08-20	29.950000762939453	30.739999771118164	29.860000610351562	30.719999313354492	30.581228256225586	4993100
274	2021-08-23	31.190000534057617	31.65999984741211	31.059999465942383	31.260000228881836	31.118789672851562	3472800
275	2021-08-24	31.920000076293945	32.61000061035156	31.829999923706055	32.290000915527344	32.14413833618164	3026600
276	2021-08-25	32.099998474121094	32.63999938964844	31.690000534057617	32.34000015258789	32.193912506103516	2037700
277	2021-08-26	32.290000915527344	32.369998931884766	31.6299991607666	31.75	31.606576919555664	2284900
278	2021-08-27	32.0099983215332	32.869998931884766	32.0099983215332	32.650001525878906	32.50251388549805	2451400
279	2021-08-30	32.81999969482422	32.880001068115234	32.130001068115234	32.29999923706055	32.154090881347656	1847700
280	2021-08-31	32.310001373291016	32.38999938964844	31.8799991607666	32.18000030517578	32.03463363647461	4014800
281	2021-09-01	32.029998779296875	32.04999923706055	31.139999389648438	31.809999465942383	31.740280151367188	2764400
282	2021-09-02	31.25	32.540000915527344	31.149999618530273	32.43000030517578	32.35892105102539	4160800
283	2021-09-03	32.52000045776367	32.880001068115234	32.0	32.150001525878906	32.07953643798828	2908700
284	2021-09-07	31.850000381469727	32.619998931884766	31.639999389648438	32.150001525878906	32.07953643798828	3323900
285	2021-09-08	32.11000061035156	32.25	30.860000610351562	31.1299991607666	31.061771392822266	2190600
286	2021-09-09	30.84000015258789	31.860000610351562	30.579999923706055	31.56999969482422	31.50080680847168	1899900
287	2021-09-10	31.899999618530273	32.31999969482422	31.65999984741211	31.780000686645508	31.71034812927246	2832100
288	2021-09-13	32.349998474121094	32.41999816894531	31.65999984741211	32.130001068115234	32.0595817565918	2933100
289	2021-09-14	32.5	32.86000061035156	31.829999923706055	32.040000915527344	31.969778060913086	3574200
290	2021-09-15	32.38999938964844	33.70000076293945	32.27000045776367	33.63999938964844	33.56626892089844	3555000
291	2021-09-16	33.56999969482422	34.150001525878906	33.15999984741211	33.75	33.676029205322266	2942600
292	2021-09-17	33.5099983215332	33.779998779296875	32.66999816894531	33.61000061035156	33.53633499145508	5064600
293	2021-09-20	32.060001373291016	32.470001220703125	31.469999313354492	32.15999984741211	32.089515686035156	4359200
294	2021-09-21	32.65999984741211	32.81999969482422	31.850000381469727	32.41999816894531	32.348941802978516	2802400
295	2021-09-22	32.540000915527344	33.52000045776367	32.38999938964844	33.18000030517578	33.10728073120117	3742600
296	2021-09-23	33.7400016784668	35.040000915527344	33.65999984741211	34.970001220703125	34.89335632324219	4930700
297	2021-09-24	34.849998474121094	36.34000015258789	34.7599983215332	35.86000061035156	35.78140640258789	4669100
298	2021-09-27	36.290000915527344	37.5099983215332	36.290000915527344	36.84000015258789	36.75925827026367	5342300
299	2021-09-28	36.75	37.22999954223633	36.380001068115234	36.560001373291016	36.47987365722656	4622000
300	2021-09-29	36.70000076293945	36.7599983215332	36.029998779296875	36.4900016784668	36.41002655029297	2687000
301	2021-09-30	36.619998931884766	36.90999984741211	35.650001525878906	35.720001220703125	35.6417121887207	3507600
302	2021-10-01	36.040000915527344	37.9900016784668	36.040000915527344	37.79999923706055	37.7171516418457	4783300
303	2021-10-04	38.06999969482422	38.939998626708984	37.65999984741211	38.27000045776367	38.18612289428711	5488300
304	2021-10-05	38.29999923706055	38.77000045776367	37.56999969482422	38.52000045776367	38.43557357788086	4780100
305	2021-10-06	38.02000045776367	38.4900016784668	37.099998474121094	38.36000061035156	38.27592468261719	4279000
306	2021-10-07	38.90999984741211	39.95000076293945	38.720001220703125	39.540000915527344	39.453338623046875	4319500
307	2021-10-08	39.779998779296875	40.560001373291016	39.279998779296875	40.400001525878906	40.31145477294922	5084400
308	2021-10-11	41.0	42.16999816894531	40.939998626708984	41.91999816894531	41.828121185302734	6039600
309	2021-10-12	41.56999969482422	42.220001220703125	41.060001373291016	41.45000076293945	41.359153747558594	5026300
310	2021-10-13	41.75	41.83000183105469	40.68000030517578	40.72999954223633	40.64073181152344	5551800
311	2021-10-14	41.310001373291016	41.939998626708984	41.040000915527344	41.38999938964844	41.299285888671875	4001600
312	2021-10-15	41.75	41.84000015258789	41.08000183105469	41.470001220703125	41.379112243652344	3706300
313	2021-10-18	41.029998779296875	41.93000030517578	40.880001068115234	41.869998931884766	41.77823257446289	3228800
314	2021-10-19	42.0	42.040000915527344	41.290000915527344	41.81999969482422	41.72834014892578	2550600
315	2021-10-20	41.720001220703125	43.2400016784668	41.40999984741211	42.470001220703125	42.37691879272461	5871200
316	2021-10-21	41.939998626708984	42.2599983215332	41.2599983215332	42.16999816894531	42.077571868896484	3932300
317	2021-10-22	42.38999938964844	42.9900016784668	41.66999816894531	42.0099983215332	41.91792297363281	2652700
318	2021-10-25	42.52000045776367	42.95000076293945	42.209999084472656	42.43000030517578	42.337005615234375	2805400
319	2021-10-26	42.349998474121094	42.40999984741211	41.310001373291016	41.869998931884766	41.77823257446289	3048900
320	2021-10-27	41.4900016784668	41.779998779296875	40.41999816894531	41.15999984741211	41.06978988647461	5121800
321	2021-10-28	41.369998931884766	42.029998779296875	41.2599983215332	41.869998931884766	41.77823257446289	3599600
322	2021-10-29	41.599998474121094	41.939998626708984	41.16999816894531	41.56999969482422	41.47888946533203	3543800
323	2021-11-01	41.25	42.02000045776367	40.61000061035156	41.459999084472656	41.3691291809082	6646300
324	2021-11-02	39.79999923706055	40.06999969482422	36.599998474121094	37.63999938964844	37.55750274658203	14583100
325	2021-11-03	37.70000076293945	39.779998779296875	37.099998474121094	39.47999954223633	39.393470764160156	6415600
326	2021-11-04	39.36000061035156	39.88999938964844	38.41999816894531	38.79999923706055	38.714962005615234	4556800
327	2021-11-05	37.0	37.43000030517578	36.56999969482422	37.349998474121094	37.26813888549805	22077300
328	2021-11-08	37.4900016784668	38.40999984741211	37.470001220703125	37.720001220703125	37.6373291015625	14272600
329	2021-11-09	37.869998931884766	38.25	36.849998474121094	37.5099983215332	37.42778778076172	8329900
330	2021-11-10	37.400001525878906	37.83000183105469	35.779998779296875	36.08000183105469	36.00092315673828	6902100
331	2021-11-11	36.59000015258789	37.349998474121094	36.400001525878906	36.810001373291016	36.72932434082031	5026300
332	2021-11-12	36.79999923706055	37.630001068115234	36.599998474121094	37.38999938964844	37.30805206298828	4230400
333	2021-11-15	37.45000076293945	38.459999084472656	37.08000183105469	37.88999938964844	37.80695343017578	4978600
334	2021-11-16	38.0	38.09000015258789	36.91999816894531	37.099998474121094	37.01868438720703	7513200
335	2021-11-17	37.29999923706055	37.59000015258789	36.34000015258789	36.38999938964844	36.31024169921875	5625300
336	2021-11-18	36.7400016784668	37.099998474121094	36.279998779296875	36.81999969482422	36.73929977416992	3744000
337	2021-11-19	36.47999954223633	36.59000015258789	35.86000061035156	36.25	36.17055130004883	5966700
338	2021-11-22	36.599998474121094	36.86000061035156	36.220001220703125	36.40999984741211	36.3302001953125	3357700
339	2021-11-23	36.66999816894531	37.0099983215332	36.0	36.75	36.66945266723633	2977500
340	2021-11-24	36.29999923706055	36.689998626708984	36.029998779296875	36.349998474121094	36.270328521728516	3143400
341	2021-11-26	35.099998474121094	35.459999084472656	34.689998626708984	35.31999969482422	35.24258804321289	3869800
342	2021-11-29	35.90999984741211	36.15999984741211	35.150001525878906	36.029998779296875	35.95103073120117	4858200
343	2021-11-30	35.72999954223633	36.25	34.130001068115234	34.220001220703125	34.14500045776367	7679700
344	2021-12-01	35.189998626708984	35.47999954223633	33.59000015258789	33.619998931884766	33.619998931884766	4771900
345	2021-12-02	34.22999954223633	34.93000030517578	33.900001525878906	34.63999938964844	34.63999938964844	6264600
346	2021-12-03	34.7400016784668	35.4900016784668	34.06999969482422	34.40999984741211	34.40999984741211	4543800