Volt/voltron/data/NRG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	33.0	34.22999954223633	32.349998474121094	34.189998626708984	32.48365783691406	5891100
3	2020-07-27	34.56999969482422	35.54999923706055	33.63999938964844	33.7400016784668	32.05611801147461	3406000
4	2020-07-28	33.599998474121094	34.209999084472656	33.38999938964844	33.7400016784668	32.05611801147461	1830900
5	2020-07-29	33.7599983215332	33.91999816894531	33.279998779296875	33.63999938964844	31.96110725402832	1795900
6	2020-07-30	33.279998779296875	33.91999816894531	32.720001220703125	33.849998474121094	32.160621643066406	2329800
7	2020-07-31	33.279998779296875	33.84000015258789	33.040000915527344	33.810001373291016	32.40985870361328	1914100
8	2020-08-03	33.709999084472656	33.790000915527344	33.16999816894531	33.470001220703125	32.08393859863281	1532900
9	2020-08-04	33.54999923706055	34.099998474121094	33.54999923706055	34.029998779296875	32.62074279785156	1988900
10	2020-08-05	34.18000030517578	34.40999984741211	33.439998626708984	33.560001373291016	32.17021179199219	1817100
11	2020-08-06	33.439998626708984	34.119998931884766	33.41999816894531	33.97999954223633	32.57281494140625	1432600
12	2020-08-07	33.810001373291016	34.56999969482422	33.810001373291016	34.279998779296875	32.860389709472656	1958500
13	2020-08-10	34.439998626708984	35.2599983215332	34.400001525878906	34.97999954223633	33.53140640258789	2984400
14	2020-08-11	35.18000030517578	35.65999984741211	34.720001220703125	34.900001525878906	33.45471954345703	2224800
15	2020-08-12	35.08000183105469	35.4900016784668	34.88999938964844	35.2599983215332	33.79981231689453	2108200
16	2020-08-13	35.16999816894531	35.38999938964844	34.86000061035156	35.290000915527344	33.82856369018555	1328600
17	2020-08-14	35.18000030517578	35.220001220703125	34.880001068115234	34.939998626708984	33.49305725097656	1226900
18	2020-08-17	34.90999984741211	35.68000030517578	34.810001373291016	35.29999923706055	33.83815383911133	2016400
19	2020-08-18	35.29999923706055	36.349998474121094	35.29999923706055	36.09000015258789	34.595436096191406	2927400
20	2020-08-19	36.2400016784668	36.279998779296875	35.369998931884766	35.40999984741211	33.943599700927734	2342500
21	2020-08-20	35.20000076293945	35.40999984741211	34.540000915527344	34.650001525878906	33.21507263183594	1621100
22	2020-08-21	34.70000076293945	34.95000076293945	34.5099983215332	34.529998779296875	33.10003662109375	1767100
23	2020-08-24	34.68000030517578	34.83000183105469	34.02000045776367	34.70000076293945	33.26300048828125	1390800
24	2020-08-25	34.93000030517578	35.02000045776367	34.2599983215332	34.560001373291016	33.12879943847656	1176000
25	2020-08-26	34.349998474121094	34.349998474121094	33.56999969482422	33.939998626708984	32.53446960449219	1405600
26	2020-08-27	33.95000076293945	34.25	33.5099983215332	33.72999954223633	32.333168029785156	2530700
27	2020-08-28	33.72999954223633	34.33000183105469	33.619998931884766	34.290000915527344	32.86997985839844	1569100
28	2020-08-31	34.33000183105469	34.709999084472656	34.18000030517578	34.40999984741211	32.985008239746094	2085600
29	2020-09-01	34.33000183105469	34.470001220703125	33.84000015258789	34.16999816894531	32.754947662353516	2185400
30	2020-09-02	34.25	35.5099983215332	34.0099983215332	35.40999984741211	33.943599700927734	1431200
31	2020-09-03	35.599998474121094	36.0	33.95000076293945	34.22999954223633	32.81246566772461	3417000
32	2020-09-04	34.33000183105469	34.47999954223633	33.220001220703125	33.380001068115234	31.997661590576172	2125600
33	2020-09-08	33.220001220703125	33.31999969482422	31.889999389648438	31.959999084472656	30.63646697998047	3110900
34	2020-09-09	32.27000045776367	32.880001068115234	32.189998626708984	32.36000061035156	31.019901275634766	2236200
35	2020-09-10	32.25	32.45000076293945	31.299999237060547	31.3799991607666	30.080488204956055	2186000
36	2020-09-11	31.5	31.68000030517578	31.149999618530273	31.610000610351562	30.300962448120117	1788100
37	2020-09-14	31.700000762939453	31.899999618530273	31.3700008392334	31.540000915527344	30.233863830566406	1676000
38	2020-09-15	31.670000076293945	31.799999237060547	30.469999313354492	30.600000381469727	29.332788467407227	2376700
39	2020-09-16	30.600000381469727	31.440000534057617	30.520000457763672	30.920000076293945	29.639537811279297	1841500
40	2020-09-17	30.559999465942383	30.559999465942383	29.93000030517578	30.540000915527344	29.27527618408203	2359000
41	2020-09-18	30.40999984741211	30.56999969482422	29.829999923706055	29.93000030517578	28.690534591674805	3561800
42	2020-09-21	29.469999313354492	29.600000381469727	28.75	29.149999618530273	27.942834854125977	2592100
43	2020-09-22	29.209999084472656	29.5	28.6200008392334	28.84000015258789	27.645673751831055	2220900
44	2020-09-23	28.969999313354492	29.219999313354492	28.5	28.520000457763672	27.33892822265625	1885100
45	2020-09-24	28.489999771118164	29.110000610351562	28.219999313354492	29.030000686645508	27.82780647277832	2441900
46	2020-09-25	28.829999923706055	29.6200008392334	28.739999771118164	29.520000457763672	28.297515869140625	1659100
47	2020-09-28	29.850000381469727	30.09000015258789	29.479999542236328	29.520000457763672	28.297515869140625	2087700
48	2020-09-29	29.760000228881836	30.06999969482422	29.43000030517578	29.700000762939453	28.470062255859375	2255500
49	2020-09-30	29.950000762939453	30.920000076293945	29.809999465942383	30.739999771118164	29.466991424560547	3045700
50	2020-10-01	30.790000915527344	30.93000030517578	30.239999771118164	30.6299991607666	29.361547470092773	2224900
51	2020-10-02	30.25	31.170000076293945	29.950000762939453	31.059999465942383	29.773740768432617	1826800
52	2020-10-05	31.149999618530273	31.59000015258789	30.8799991607666	31.270000457763672	29.97504234313965	2018200
53	2020-10-06	31.309999465942383	31.549999237060547	30.899999618530273	31.100000381469727	29.812082290649414	1408200
54	2020-10-07	31.1299991607666	31.530000686645508	31.040000915527344	31.389999389648438	30.090072631835938	1945000
55	2020-10-08	31.479999542236328	32.40999984741211	31.440000534057617	32.349998474121094	31.010316848754883	1828800
56	2020-10-09	32.529998779296875	32.66999816894531	32.060001373291016	32.27000045776367	30.933629989624023	2999600
57	2020-10-12	32.349998474121094	33.02000045776367	32.040000915527344	32.7599983215332	31.403337478637695	2345900
58	2020-10-13	32.70000076293945	33.36000061035156	32.52000045776367	33.209999084472656	31.834699630737305	2817200
59	2020-10-14	33.2599983215332	34.06999969482422	33.18000030517578	33.709999084472656	32.313995361328125	2568300
60	2020-10-15	33.20000076293945	34.400001525878906	33.099998474121094	34.040000915527344	32.63033676147461	1921300
61	2020-10-16	34.06999969482422	34.220001220703125	33.66999816894531	33.689998626708984	32.294822692871094	2199400
62	2020-10-19	33.84000015258789	34.13999938964844	33.290000915527344	33.400001525878906	32.01683044433594	1822600
63	2020-10-20	33.56999969482422	33.720001220703125	33.060001373291016	33.18000030517578	31.805944442749023	1931500
64	2020-10-21	33.040000915527344	33.11000061035156	32.47999954223633	32.529998779296875	31.182861328125	2015400
65	2020-10-22	32.529998779296875	33.31999969482422	32.09000015258789	33.18000030517578	31.805944442749023	1667000
66	2020-10-23	33.400001525878906	33.7599983215332	33.15999984741211	33.66999816894531	32.27565002441406	1343500
67	2020-10-26	33.33000183105469	33.95000076293945	33.16999816894531	33.779998779296875	32.38109588623047	1643800
68	2020-10-27	33.83000183105469	33.97999954223633	33.040000915527344	33.040000915527344	31.671743392944336	2305000
69	2020-10-28	32.380001068115234	32.77000045776367	31.09000015258789	31.1299991607666	29.840839385986328	2605700
70	2020-10-29	31.010000228881836	31.739999771118164	30.59000015258789	31.440000534057617	30.138002395629883	2472100
71	2020-10-30	31.079999923706055	31.719999313354492	30.93000030517578	31.6200008392334	30.602556228637695	2947500
72	2020-11-02	32.040000915527344	32.33000183105469	31.639999389648438	32.16999816894531	31.134857177734375	2103100
73	2020-11-03	32.650001525878906	33.31999969482422	32.529998779296875	32.72999954223633	31.67683982849121	2004300
74	2020-11-04	32.93000030517578	32.939998626708984	32.33000183105469	32.709999084472656	31.65748405456543	3138500
75	2020-11-05	32.810001373291016	33.29999923706055	31.93000030517578	32.119998931884766	31.086467742919922	2563900
76	2020-11-06	32.130001068115234	32.349998474121094	31.09000015258789	31.229999542236328	30.22510528564453	2506600
77	2020-11-09	32.91999816894531	33.560001373291016	31.889999389648438	31.920000076293945	30.89290428161621	3362200
78	2020-11-10	32.119998931884766	32.849998474121094	31.989999771118164	32.61000061035156	31.560701370239258	2377300
79	2020-11-11	32.90999984741211	33.040000915527344	32.0099983215332	32.220001220703125	31.18325424194336	2934100
80	2020-11-12	32.08000183105469	32.22999954223633	31.059999465942383	31.190000534057617	30.18639373779297	2119700
81	2020-11-13	31.31999969482422	32.279998779296875	31.309999465942383	32.13999938964844	31.105823516845703	2289000
82	2020-11-16	32.66999816894531	32.91999816894531	32.189998626708984	32.650001525878906	31.599416732788086	2091600
83	2020-11-17	32.5	32.650001525878906	31.850000381469727	31.889999389648438	30.863868713378906	2295500
84	2020-11-18	32.0	32.459999084472656	31.329999923706055	31.34000015258789	30.331565856933594	2508100
85	2020-11-19	31.43000030517578	31.459999084472656	30.579999923706055	30.969999313354492	29.973472595214844	2704900
86	2020-11-20	30.950000762939453	31.0	30.469999313354492	30.540000915527344	29.557310104370117	2729200
87	2020-11-23	30.6200008392334	30.989999771118164	30.59000015258789	30.809999465942383	29.818620681762695	2340800
88	2020-11-24	31.170000076293945	31.81999969482422	30.860000610351562	31.780000686645508	30.757410049438477	2570100
89	2020-11-25	31.729999542236328	32.310001373291016	31.579999923706055	32.25	31.2122859954834	2483700
90	2020-11-27	32.2400016784668	32.619998931884766	32.060001373291016	32.5099983215332	31.463918685913086	1419800
91	2020-11-30	32.65999984741211	33.060001373291016	32.130001068115234	32.75	31.696199417114258	4917300
92	2020-12-01	32.939998626708984	33.7400016784668	32.900001525878906	33.36000061035156	32.28657150268555	4304100
93	2020-12-02	33.290000915527344	33.63999938964844	32.79999923706055	33.599998474121094	32.51884460449219	2151800
94	2020-12-03	33.279998779296875	33.470001220703125	32.849998474121094	33.099998474121094	32.034934997558594	1724200
95	2020-12-04	33.06999969482422	34.540000915527344	33.06999969482422	34.52000045776367	33.40924072265625	2814300
96	2020-12-07	34.52000045776367	34.70000076293945	33.779998779296875	33.880001068115234	32.78984069824219	1555500
97	2020-12-08	33.790000915527344	34.06999969482422	33.63999938964844	34.0099983215332	32.915653228759766	1356600
98	2020-12-09	34.099998474121094	34.459999084472656	33.70000076293945	33.810001373291016	32.72209167480469	1676900
99	2020-12-10	33.56999969482422	33.939998626708984	33.150001525878906	33.90999984741211	32.818870544433594	1847600
100	2020-12-11	33.900001525878906	33.900001525878906	33.130001068115234	33.18000030517578	32.11235809326172	2279600
101	2020-12-14	33.619998931884766	33.84000015258789	32.529998779296875	32.630001068115234	31.580059051513672	2240900
102	2020-12-15	32.93000030517578	33.7400016784668	32.70000076293945	33.56999969482422	32.48981475830078	1653100
103	2020-12-16	33.77000045776367	33.849998474121094	33.27000045776367	33.380001068115234	32.30592346191406	1626900
104	2020-12-17	33.38999938964844	33.63999938964844	33.119998931884766	33.540000915527344	32.460777282714844	2500000
105	2020-12-18	33.790000915527344	34.08000183105469	33.619998931884766	33.790000915527344	32.70273208618164	4427900
106	2020-12-21	33.29999923706055	33.709999084472656	33.09000015258789	33.70000076293945	32.615631103515625	2291900
107	2020-12-22	33.709999084472656	34.54999923706055	33.650001525878906	34.54999923706055	33.43827819824219	1676100
108	2020-12-23	34.779998779296875	35.54999923706055	34.779998779296875	35.33000183105469	34.193180084228516	1803000
109	2020-12-24	35.290000915527344	35.290000915527344	34.65999984741211	35.08000183105469	33.95122528076172	732700
110	2020-12-28	35.40999984741211	35.75	35.13999938964844	35.22999954223633	34.096397399902344	1107100
111	2020-12-29	35.41999816894531	35.66999816894531	35.15999984741211	35.54999923706055	34.40610122680664	1365300
112	2020-12-30	35.630001068115234	36.66999816894531	35.560001373291016	36.36000061035156	35.190040588378906	1764300
113	2020-12-31	36.36000061035156	37.63999938964844	36.36000061035156	37.54999923706055	36.34174346923828	2630000
114	2021-01-04	37.72999954223633	37.77000045776367	36.16999816894531	36.29999923706055	35.1319694519043	2887700
115	2021-01-05	35.900001525878906	37.13999938964844	35.72999954223633	36.810001373291016	35.62555694580078	2240000
116	2021-01-06	37.2599983215332	37.7599983215332	37.029998779296875	37.220001220703125	36.022369384765625	2506600
117	2021-01-07	37.5	37.970001220703125	36.959999084472656	37.400001525878906	36.19657516479492	2715500
118	2021-01-08	37.77000045776367	39.27000045776367	37.70000076293945	39.0099983215332	37.75476837158203	3321200
119	2021-01-11	38.59000015258789	39.83000183105469	38.5	39.720001220703125	38.44192123413086	3490300
120	2021-01-12	39.81999969482422	40.970001220703125	39.61000061035156	40.81999969482422	39.506526947021484	3898500
121	2021-01-13	40.599998474121094	41.72999954223633	40.459999084472656	41.400001525878906	40.067867279052734	2401500
122	2021-01-14	41.369998931884766	41.439998626708984	40.22999954223633	40.2400016784668	38.9451904296875	1837300
123	2021-01-15	40.0	41.189998626708984	39.779998779296875	40.81999969482422	39.506526947021484	2238500
124	2021-01-19	40.95000076293945	41.650001525878906	40.18000030517578	41.22999954223633	39.9033317565918	3636800
125	2021-01-20	41.13999938964844	41.349998474121094	40.470001220703125	40.61000061035156	39.30328369140625	2768500
126	2021-01-21	40.939998626708984	41.150001525878906	40.22999954223633	40.869998931884766	39.5549201965332	2071000
127	2021-01-22	40.66999816894531	41.709999084472656	40.459999084472656	41.529998779296875	40.19367980957031	1501600
128	2021-01-25	41.599998474121094	42.95000076293945	41.2400016784668	41.93000030517578	40.580810546875	2165100
129	2021-01-26	41.880001068115234	42.18000030517578	40.970001220703125	41.08000183105469	39.75816345214844	1710400
130	2021-01-27	40.58000183105469	40.7400016784668	39.54999923706055	39.79999923706055	38.519351959228516	3206900
131	2021-01-28	39.849998474121094	41.86000061035156	39.58000183105469	41.220001220703125	39.89365768432617	2169700
132	2021-01-29	40.68000030517578	42.54999923706055	40.59000015258789	41.40999984741211	40.39604568481445	3815800
133	2021-02-01	41.66999816894531	42.630001068115234	40.86000061035156	42.22999954223633	41.19596481323242	2361700
134	2021-02-02	42.400001525878906	43.540000915527344	42.2599983215332	42.75	41.7032356262207	2677400
135	2021-02-03	42.689998626708984	42.849998474121094	42.04999923706055	42.459999084472656	41.42033386230469	2039800
136	2021-02-04	42.47999954223633	42.7599983215332	40.970001220703125	41.95000076293945	40.92282485961914	3114800
137	2021-02-05	42.20000076293945	42.52000045776367	41.65999984741211	41.84000015258789	40.81551742553711	1984600
138	2021-02-08	42.130001068115234	42.15999984741211	41.59000015258789	42.06999969482422	41.039886474609375	1694300
139	2021-02-09	42.15999984741211	42.7599983215332	42.11000061035156	42.689998626708984	41.64470672607422	924900
140	2021-02-10	42.959999084472656	43.22999954223633	42.400001525878906	43.08000183105469	42.0251579284668	1365600
141	2021-02-11	43.20000076293945	43.25	42.400001525878906	42.880001068115234	41.83005142211914	2032100
142	2021-02-12	42.54999923706055	43.150001525878906	42.38999938964844	43.040000915527344	41.98613357543945	2259900
143	2021-02-16	40.650001525878906	41.400001525878906	39.560001373291016	40.59000015258789	39.59612274169922	6737600
144	2021-02-17	40.75	41.189998626708984	39.13999938964844	39.77000045776367	38.79620361328125	4729000
145	2021-02-18	39.63999938964844	39.79999923706055	37.900001525878906	37.900001525878906	36.97199630737305	4648600
146	2021-02-19	38.65999984741211	40.099998474121094	37.869998931884766	39.58000183105469	38.61085510253906	5459400
147	2021-02-22	39.2400016784668	39.33000183105469	36.68000030517578	36.900001525878906	35.99647903442383	5257700
148	2021-02-23	37.04999923706055	38.59000015258789	36.38999938964844	38.279998779296875	37.34268569946289	4828100
149	2021-02-24	38.40999984741211	39.099998474121094	37.90999984741211	38.41999816894531	37.47925567626953	3443400
150	2021-02-25	38.279998779296875	38.849998474121094	37.31999969482422	37.56999969482422	36.65007019042969	2330500
151	2021-02-26	36.5	36.900001525878906	35.81999969482422	36.5099983215332	35.616024017333984	7710600
152	2021-03-01	41.97999954223633	43.040000915527344	40.33000183105469	40.36000061035156	39.37175750732422	11537800
153	2021-03-02	40.40999984741211	40.630001068115234	38.58000183105469	39.279998779296875	38.318199157714844	4541800
154	2021-03-03	39.25	39.380001068115234	37.83000183105469	38.709999084472656	37.76215744018555	3713500
155	2021-03-04	38.720001220703125	39.560001373291016	37.90999984741211	38.75	37.80117416381836	3487400
156	2021-03-05	39.029998779296875	40.06999969482422	38.5099983215332	39.849998474121094	38.87424087524414	3409300
157	2021-03-08	39.970001220703125	42.220001220703125	39.79999923706055	41.630001068115234	40.61065673828125	3222800
158	2021-03-09	42.29999923706055	43.099998474121094	41.66999816894531	42.83000183105469	41.78127670288086	3652800
159	2021-03-10	42.77000045776367	42.959999084472656	40.41999816894531	40.7400016784668	39.742454528808594	4520000
160	2021-03-11	41.060001373291016	43.47999954223633	40.88999938964844	42.540000915527344	41.49837875366211	3850000
161	2021-03-12	42.59000015258789	42.81999969482422	41.279998779296875	41.5	40.48384094238281	3166600
162	2021-03-15	41.72999954223633	44.08000183105469	41.529998779296875	43.93000030517578	42.85434341430664	4394600
163	2021-03-16	43.720001220703125	43.849998474121094	42.869998931884766	43.439998626708984	42.376338958740234	2400400
164	2021-03-17	38.150001525878906	38.61000061035156	36.02000045776367	36.18000030517578	35.294105529785156	17004800
165	2021-03-18	36.25	37.40999984741211	35.75	36.400001525878906	35.50872039794922	8475400
166	2021-03-19	36.79999923706055	37.470001220703125	36.33000183105469	37.040000915527344	36.13304901123047	11378100
167	2021-03-22	36.869998931884766	36.93000030517578	35.689998626708984	35.779998779296875	34.903900146484375	6012800
168	2021-03-23	35.70000076293945	35.86000061035156	34.959999084472656	35.81999969482422	34.94292068481445	3832800
169	2021-03-24	35.83000183105469	36.900001525878906	35.81999969482422	35.93000030517578	35.050228118896484	3874800
170	2021-03-25	35.900001525878906	36.869998931884766	35.43000030517578	36.77000045776367	35.869659423828125	2747800
171	2021-03-26	37.04999923706055	37.45000076293945	36.56999969482422	37.400001525878906	36.48423385620117	2107100
172	2021-03-29	37.08000183105469	38.099998474121094	36.900001525878906	37.84000015258789	36.91345977783203	2362400
173	2021-03-30	37.540000915527344	38.029998779296875	36.7599983215332	37.09000015258789	36.18182373046875	3770100
174	2021-03-31	37.33000183105469	37.849998474121094	37.029998779296875	37.72999954223633	36.80615234375	3391700
175	2021-04-01	37.720001220703125	37.7599983215332	37.0099983215332	37.459999084472656	36.542762756347656	2548500
176	2021-04-05	37.79999923706055	38.18000030517578	37.5	37.52000045776367	36.601295471191406	2056800
177	2021-04-06	37.77000045776367	38.52000045776367	37.47999954223633	38.38999938964844	37.449989318847656	2299700
178	2021-04-07	38.290000915527344	38.72999954223633	37.88999938964844	38.150001525878906	37.21586990356445	2215700
179	2021-04-08	38.209999084472656	39.0	37.849998474121094	38.349998474121094	37.41096878051758	3671100
180	2021-04-09	38.25	38.97999954223633	38.220001220703125	38.72999954223633	37.78166961669922	1720800
181	2021-04-12	38.779998779296875	39.130001068115234	38.52000045776367	38.56999969482422	37.62558364868164	1948000
182	2021-04-13	38.43000030517578	38.869998931884766	38.22999954223633	38.68000030517578	37.73289108276367	2614200
183	2021-04-14	38.58000183105469	38.959999084472656	38.189998626708984	38.279998779296875	37.34268569946289	1557500
184	2021-04-15	38.209999084472656	38.650001525878906	37.7400016784668	38.43000030517578	37.489017486572266	2812100
185	2021-04-16	38.75	39.02000045776367	38.27000045776367	38.68000030517578	37.73289108276367	2156000
186	2021-04-19	38.93000030517578	38.93000030517578	37.939998626708984	38.369998931884766	37.43048095703125	2270100
187	2021-04-20	38.290000915527344	38.34000015258789	37.72999954223633	37.849998474121094	36.923213958740234	1887800
188	2021-04-21	37.560001373291016	37.93000030517578	37.2400016784668	37.790000915527344	36.864681243896484	1271600
189	2021-04-22	38.0	38.0	37.04999923706055	37.04999923706055	36.14280319213867	2930700
190	2021-04-23	37.08000183105469	37.310001373291016	36.689998626708984	37.119998931884766	36.211090087890625	1914200
191	2021-04-26	37.13999938964844	37.400001525878906	36.689998626708984	37.2599983215332	36.34765625	2121500
192	2021-04-27	37.11000061035156	37.11000061035156	36.060001373291016	36.18000030517578	35.294105529785156	2256500
193	2021-04-28	36.220001220703125	36.459999084472656	35.849998474121094	36.209999084472656	35.32337188720703	2472300
194	2021-04-29	36.189998626708984	36.5099983215332	36.060001373291016	36.33000183105469	35.440433502197266	1826100
195	2021-04-30	36.0	36.0	35.41999816894531	35.81999969482422	35.25833511352539	2659300
196	2021-05-03	35.90999984741211	36.279998779296875	35.5099983215332	35.540000915527344	34.98272705078125	2260200
197	2021-05-04	35.41999816894531	35.5	34.79999923706055	35.150001525878906	34.59884262084961	3627600
198	2021-05-05	35.06999969482422	35.13999938964844	34.5	34.939998626708984	34.39213180541992	3665100
199	2021-05-06	34.65999984741211	35.22999954223633	33.9900016784668	34.7599983215332	34.2149543762207	3413100
200	2021-05-07	34.75	35.27000045776367	33.900001525878906	34.7599983215332	34.2149543762207	3888300
201	2021-05-10	34.689998626708984	36.2400016784668	34.650001525878906	35.459999084472656	34.90398025512695	3775500
202	2021-05-11	35.02000045776367	35.13999938964844	34.2400016784668	34.689998626708984	34.14604949951172	3389300
203	2021-05-12	34.56999969482422	34.66999816894531	33.52000045776367	33.630001068115234	33.1026725769043	4275500
204	2021-05-13	33.939998626708984	34.02000045776367	33.36000061035156	33.66999816894531	33.14204406738281	2957300
205	2021-05-14	33.88999938964844	34.380001068115234	33.849998474121094	34.33000183105469	33.79169845581055	2111100
206	2021-05-17	34.29999923706055	35.029998779296875	33.91999816894531	34.16999816894531	33.63420486450195	3427700
207	2021-05-18	34.099998474121094	34.380001068115234	34.0	34.22999954223633	33.69326400756836	2551400
208	2021-05-19	34.0	34.529998779296875	33.77000045776367	34.34000015258789	33.80154037475586	3668400
209	2021-05-20	34.279998779296875	34.61000061035156	34.029998779296875	34.040000915527344	33.50624465942383	2719300
210	2021-05-21	34.130001068115234	34.2599983215332	33.61000061035156	33.81999969482422	33.28969192504883	2528400
211	2021-05-24	34.02000045776367	34.130001068115234	33.5099983215332	33.7599983215332	33.23063278198242	2101000
212	2021-05-25	33.79999923706055	33.88999938964844	32.720001220703125	32.75	32.236473083496094	2442100
213	2021-05-26	32.70000076293945	33.09000015258789	32.470001220703125	32.84000015258789	32.3250617980957	2939100
214	2021-05-27	33.029998779296875	33.29999923706055	32.18000030517578	32.34000015258789	31.832901000976562	5624100
215	2021-05-28	32.5	32.720001220703125	31.940000534057617	32.150001525878906	31.64588165283203	3925400
216	2021-06-01	32.45000076293945	32.70000076293945	32.119998931884766	32.27000045776367	31.763999938964844	3789600
217	2021-06-02	32.290000915527344	33.13999938964844	32.18000030517578	33.02000045776367	32.50223922729492	3375200
218	2021-06-03	32.459999084472656	34.5	32.08000183105469	34.290000915527344	33.75232696533203	4478700
219	2021-06-04	34.22999954223633	34.43000030517578	33.630001068115234	33.900001525878906	33.368438720703125	3124900
220	2021-06-07	33.95000076293945	34.59000015258789	33.95000076293945	34.5099983215332	33.9688720703125	2246200
221	2021-06-08	34.689998626708984	36.150001525878906	34.61000061035156	36.04999923706055	35.48472595214844	4390000
222	2021-06-09	36.029998779296875	36.91999816894531	35.81999969482422	36.66999816894531	36.09500503540039	3398400
223	2021-06-10	36.720001220703125	36.72999954223633	35.599998474121094	36.43000030517578	35.858768463134766	2153200
224	2021-06-11	36.40999984741211	37.349998474121094	36.22999954223633	37.29999923706055	36.715126037597656	2134700
225	2021-06-14	37.40999984741211	37.56999969482422	36.70000076293945	37.08000183105469	36.49858093261719	2603100
226	2021-06-15	37.04999923706055	37.77000045776367	36.75	37.5099983215332	36.92183303833008	2390600
227	2021-06-16	37.68000030517578	37.7400016784668	36.59000015258789	36.91999816894531	36.34108352661133	3094700
228	2021-06-17	37.06999969482422	38.529998779296875	36.90999984741211	38.38999938964844	37.78803253173828	3889400
229	2021-06-18	37.939998626708984	38.18000030517578	36.779998779296875	36.790000915527344	36.2131233215332	5737700
230	2021-06-21	37.099998474121094	37.959999084472656	36.72999954223633	37.90999984741211	37.3155632019043	2368400
231	2021-06-22	37.93000030517578	38.04999923706055	37.31999969482422	37.33000183105469	36.74465560913086	1967600
232	2021-06-23	37.209999084472656	37.220001220703125	36.689998626708984	36.810001373291016	36.23281478881836	2598400
233	2021-06-24	36.939998626708984	37.66999816894531	36.529998779296875	37.529998779296875	36.9415168762207	2169000
234	2021-06-25	37.529998779296875	38.529998779296875	37.38999938964844	38.4900016784668	37.886470794677734	3800300
235	2021-06-28	39.95000076293945	40.97999954223633	39.220001220703125	40.84000015258789	40.19961929321289	7288900
236	2021-06-29	40.84000015258789	41.130001068115234	39.720001220703125	39.75	39.126712799072266	3858700
237	2021-06-30	39.90999984741211	40.58000183105469	39.43000030517578	40.29999923706055	39.668087005615234	4691800
238	2021-07-01	40.09000015258789	40.779998779296875	39.72999954223633	40.52000045776367	39.88463592529297	3329500
239	2021-07-02	40.790000915527344	42.11000061035156	40.41999816894531	41.40999984741211	40.76068115234375	3056600
240	2021-07-06	41.09000015258789	41.20000076293945	40.279998779296875	40.9900016784668	40.347267150878906	2939900
241	2021-07-07	41.13999938964844	41.59000015258789	40.869998931884766	41.40999984741211	40.76068115234375	2595300
242	2021-07-08	40.7599983215332	41.25	40.369998931884766	41.11000061035156	40.46538543701172	2799100
243	2021-07-09	41.5	42.06999969482422	41.310001373291016	41.970001220703125	41.31190490722656	2785300
244	2021-07-12	41.93000030517578	42.08000183105469	41.08000183105469	41.290000915527344	40.64256286621094	3227200
245	2021-07-13	41.20000076293945	41.33000183105469	40.41999816894531	40.619998931884766	39.98306655883789	2959000
246	2021-07-14	40.68000030517578	41.209999084472656	40.459999084472656	40.61000061035156	39.97322463989258	1748600
247	2021-07-15	40.439998626708984	40.599998474121094	40.040000915527344	40.2400016784668	39.60902786254883	1735500
248	2021-07-16	40.38999938964844	40.959999084472656	40.130001068115234	40.540000915527344	39.90432357788086	1770600
249	2021-07-19	40.0	40.02000045776367	38.47999954223633	39.02000045776367	38.40815734863281	3538700
250	2021-07-20	39.02000045776367	39.66999816894531	38.93000030517578	39.45000076293945	38.831417083740234	2555300
251	2021-07-21	39.7400016784668	40.38999938964844	39.709999084472656	40.130001068115234	39.50075149536133	2646500
252	2021-07-22	40.31999969482422	40.70000076293945	39.810001373291016	40.63999938964844	40.00275421142578	2043400
253	2021-07-23	40.650001525878906	41.060001373291016	40.529998779296875	41.0	40.35710906982422	1267100
254	2021-07-26	41.029998779296875	41.400001525878906	40.33000183105469	40.709999084472656	40.071659088134766	1552300
255	2021-07-27	40.43000030517578	41.15999984741211	39.779998779296875	41.150001525878906	40.504756927490234	1764300
256	2021-07-28	41.290000915527344	41.790000915527344	41.130001068115234	41.709999084472656	41.05597686767578	2346500
257	2021-07-29	41.77000045776367	42.040000915527344	41.22999954223633	41.72999954223633	41.07566452026367	2058200
258	2021-07-30	41.15999984741211	41.7400016784668	41.11000061035156	41.2400016784668	40.91197967529297	1790000
259	2021-08-02	41.41999816894531	41.43000030517578	40.849998474121094	41.099998474121094	40.77309036254883	2027700
260	2021-08-03	41.130001068115234	41.81999969482422	41.040000915527344	41.63999938964844	41.30879592895508	1787200
261	2021-08-04	41.310001373291016	41.88999938964844	40.810001373291016	41.7400016784668	41.40800094604492	2134500
262	2021-08-05	42.09000015258789	43.290000915527344	41.36000061035156	41.970001220703125	41.636173248291016	2869000
263	2021-08-06	42.2599983215332	44.439998626708984	42.09000015258789	43.88999938964844	43.540897369384766	3919000
264	2021-08-09	43.95000076293945	44.380001068115234	43.58000183105469	43.88999938964844	43.540897369384766	3500800
265	2021-08-10	44.02000045776367	44.099998474121094	43.119998931884766	43.150001525878906	42.806785583496094	1627000
266	2021-08-11	43.25	43.400001525878906	42.93000030517578	43.18000030517578	42.8365478515625	1917300
267	2021-08-12	43.20000076293945	43.33000183105469	42.38999938964844	43.060001373291016	42.71750259399414	1649600
268	2021-08-13	43.099998474121094	43.720001220703125	42.70000076293945	43.650001525878906	43.30281066894531	1531300
269	2021-08-16	43.38999938964844	43.880001068115234	42.9900016784668	43.08000183105469	42.737342834472656	2063300
270	2021-08-17	42.880001068115234	43.27000045776367	42.189998626708984	43.2599983215332	42.91590881347656	2241100
271	2021-08-18	43.2400016784668	43.47999954223633	42.709999084472656	43.029998779296875	42.68773651123047	1512200
272	2021-08-19	43.02000045776367	43.33000183105469	42.529998779296875	42.66999816894531	42.33060073852539	1470300
273	2021-08-20	42.540000915527344	43.63999938964844	42.439998626708984	43.40999984741211	43.06471633911133	1560400
274	2021-08-23	43.560001373291016	43.970001220703125	43.40999984741211	43.7599983215332	43.411930084228516	1952300
275	2021-08-24	43.95000076293945	44.11000061035156	43.369998931884766	43.95000076293945	43.60042190551758	2992600
276	2021-08-25	44.0	45.72999954223633	43.75	45.599998474121094	45.23729705810547	2893000
277	2021-08-26	45.43000030517578	46.099998474121094	45.02000045776367	45.15999984741211	44.80079650878906	1691600
278	2021-08-27	45.189998626708984	45.36000061035156	44.81999969482422	45.06999969482422	44.71151351928711	1460000
279	2021-08-30	45.220001220703125	45.2599983215332	44.70000076293945	44.7599983215332	44.40397644042969	1266800
280	2021-08-31	44.79999923706055	45.79999923706055	44.61000061035156	45.66999816894531	45.306739807128906	2311500
281	2021-09-01	45.77000045776367	45.84000015258789	45.18000030517578	45.38999938964844	45.028968811035156	2481900
282	2021-09-02	45.529998779296875	45.68000030517578	45.2400016784668	45.66999816894531	45.306739807128906	1236500
283	2021-09-03	45.31999969482422	45.720001220703125	45.08000183105469	45.43000030517578	45.06864929199219	1318500
284	2021-09-07	45.31999969482422	45.5099983215332	44.810001373291016	44.869998931884766	44.51310348510742	1676600
285	2021-09-08	44.77000045776367	45.54999923706055	44.70000076293945	45.310001373291016	44.94960403442383	1091500
286	2021-09-09	45.2400016784668	45.380001068115234	44.65999984741211	44.72999954223633	44.37421798706055	980200
287	2021-09-10	44.88999938964844	44.88999938964844	43.33000183105469	43.470001220703125	43.12424087524414	1935500
288	2021-09-13	43.88999938964844	44.31999969482422	43.470001220703125	44.09000015258789	43.73930740356445	1512000
289	2021-09-14	44.349998474121094	44.540000915527344	43.75	43.88999938964844	43.540897369384766	1602800
290	2021-09-15	43.79999923706055	44.5099983215332	43.65999984741211	44.029998779296875	43.67978286743164	1621500
291	2021-09-16	44.029998779296875	44.09000015258789	42.959999084472656	43.0	42.65797805786133	2178700
292	2021-09-17	42.7599983215332	42.86000061035156	41.869998931884766	42.08000183105469	41.745296478271484	4344100
293	2021-09-20	41.45000076293945	41.93000030517578	40.52000045776367	41.15999984741211	40.83261489868164	2428300
294	2021-09-21	41.400001525878906	42.060001373291016	41.36000061035156	41.83000183105469	41.49728775024414	1464100
295	2021-09-22	42.099998474121094	42.599998474121094	41.970001220703125	42.18000030517578	41.84450149536133	1298600
296	2021-09-23	42.43000030517578	43.0099983215332	42.2400016784668	42.720001220703125	42.38020706176758	1376600
297	2021-09-24	42.52000045776367	43.25	42.52000045776367	42.959999084472656	42.61829376220703	1133000
298	2021-09-27	42.97999954223633	43.599998474121094	42.279998779296875	42.29999923706055	41.96354675292969	1572100
299	2021-09-28	42.2599983215332	42.47999954223633	41.349998474121094	41.38999938964844	41.06078338623047	1437700
300	2021-09-29	41.45000076293945	42.040000915527344	41.22999954223633	41.47999954223633	41.15006637573242	2444900
301	2021-09-30	41.7599983215332	41.7599983215332	40.81999969482422	40.83000183105469	40.50524139404297	1815000
302	2021-10-01	41.09000015258789	41.09000015258789	39.84000015258789	40.65999984741211	40.33658981323242	2327700
303	2021-10-04	40.63999938964844	41.11000061035156	39.90999984741211	40.33000183105469	40.00921630859375	2336300
304	2021-10-05	40.47999954223633	41.290000915527344	40.47999954223633	40.900001525878906	40.574684143066406	2448200
305	2021-10-06	40.630001068115234	40.959999084472656	40.04999923706055	40.939998626708984	40.61436080932617	1429000
306	2021-10-07	41.15999984741211	42.0	41.11000061035156	41.2599983215332	40.93181610107422	1825500
307	2021-10-08	41.380001068115234	41.77000045776367	41.25	41.38999938964844	41.06078338623047	1556100
308	2021-10-11	41.369998931884766	41.810001373291016	40.869998931884766	40.880001068115234	40.554840087890625	1269700
309	2021-10-12	40.97999954223633	41.36000061035156	40.630001068115234	40.959999084472656	40.63420486450195	1832700
310	2021-10-13	41.2400016784668	42.310001373291016	41.150001525878906	41.959999084472656	41.62624740600586	2024500
311	2021-10-14	42.27000045776367	42.400001525878906	41.47999954223633	41.58000183105469	41.24927520751953	1662500
312	2021-10-15	41.7400016784668	42.130001068115234	41.09000015258789	41.220001220703125	40.89213562011719	1441400
313	2021-10-18	40.95000076293945	41.11000061035156	40.560001373291016	40.79999923706055	40.4754753112793	2453400
314	2021-10-19	41.0	41.060001373291016	40.43000030517578	40.630001068115234	40.30683135986328	1967200
315	2021-10-20	41.040000915527344	41.810001373291016	40.75	41.41999816894531	41.09054183959961	1871200
316	2021-10-21	41.220001220703125	41.529998779296875	40.880001068115234	41.0	40.673885345458984	1787800
317	2021-10-22	41.119998931884766	41.5099983215332	40.720001220703125	41.22999954223633	40.90205764770508	1284600
318	2021-10-25	41.529998779296875	41.970001220703125	41.2599983215332	41.52000045776367	41.18975067138672	1297000
319	2021-10-26	41.529998779296875	41.529998779296875	40.93000030517578	40.9900016784668	40.66396713256836	1313500
320	2021-10-27	41.25	41.54999923706055	40.560001373291016	40.58000183105469	40.25722885131836	1643200
321	2021-10-28	40.43000030517578	41.40999984741211	40.290000915527344	40.86000061035156	40.53499984741211	2719400
322	2021-10-29	40.5099983215332	40.59000015258789	39.65999984741211	39.88999938964844	39.88999938964844	1863300
323	2021-11-01	39.900001525878906	40.900001525878906	39.779998779296875	40.459999084472656	40.459999084472656	4888000
324	2021-11-02	40.529998779296875	40.709999084472656	38.9900016784668	39.540000915527344	39.540000915527344	3133800
325	2021-11-03	39.380001068115234	40.13999938964844	39.310001373291016	40.0	40.0	3213700
326	2021-11-04	36.5	37.459999084472656	34.790000915527344	35.560001373291016	35.560001373291016	8236000
327	2021-11-05	35.790000915527344	36.619998931884766	35.599998474121094	36.279998779296875	36.279998779296875	3381500
328	2021-11-08	36.22999954223633	36.279998779296875	35.029998779296875	35.630001068115234	35.630001068115234	3397100
329	2021-11-09	35.810001373291016	36.150001525878906	34.7400016784668	34.88999938964844	34.88999938964844	3255300
330	2021-11-10	34.79999923706055	35.40999984741211	34.709999084472656	34.970001220703125	34.970001220703125	1716700
331	2021-11-11	34.939998626708984	35.40999984741211	34.70000076293945	35.11000061035156	35.11000061035156	2299600
332	2021-11-12	35.130001068115234	35.810001373291016	35.02000045776367	35.70000076293945	35.70000076293945	2474200
333	2021-11-15	36.060001373291016	36.75	35.880001068115234	36.68000030517578	36.68000030517578	2294900
334	2021-11-16	36.84000015258789	36.95000076293945	36.529998779296875	36.619998931884766	36.619998931884766	2110100
335	2021-11-17	36.439998626708984	36.83000183105469	36.189998626708984	36.439998626708984	36.439998626708984	1665600
336	2021-11-18	36.439998626708984	36.63999938964844	35.290000915527344	36.04999923706055	36.04999923706055	2011700
337	2021-11-19	35.970001220703125	36.59000015258789	35.7599983215332	36.290000915527344	36.290000915527344	1618400
338	2021-11-22	36.33000183105469	36.86000061035156	35.83000183105469	36.540000915527344	36.540000915527344	1938800
339	2021-11-23	36.720001220703125	37.06999969482422	36.439998626708984	36.869998931884766	36.869998931884766	2487000
340	2021-11-24	37.0099983215332	37.61000061035156	36.900001525878906	37.2599983215332	37.2599983215332	2837600
341	2021-11-26	36.27000045776367	36.709999084472656	35.79999923706055	36.25	36.25	1069800
342	2021-11-29	36.77000045776367	36.939998626708984	36.25	36.630001068115234	36.630001068115234	1576700
343	2021-11-30	36.25	36.41999816894531	35.66999816894531	36.02000045776367	36.02000045776367	4286400
344	2021-12-01	36.439998626708984	37.060001373291016	35.599998474121094	35.599998474121094	35.599998474121094	2549300
345	2021-12-02	35.790000915527344	36.900001525878906	35.689998626708984	36.54999923706055	36.54999923706055	2269300
346	2021-12-03	36.959999084472656	37.060001373291016	36.16999816894531	36.560001373291016	36.560001373291016	1996500