Volt/voltron/data/PEAK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	26.600000381469727	26.780000686645508	26.18000030517578	26.239999771118164	24.672382354736328	2203200
3	2020-07-27	26.200000762939453	26.479999542236328	25.639999389648438	26.459999084472656	24.879240036010742	4333500
4	2020-07-28	26.489999771118164	27.489999771118164	26.399999618530273	27.329999923706055	25.697263717651367	2672900
5	2020-07-29	27.549999237060547	27.90999984741211	27.43000030517578	27.899999618530273	26.233213424682617	2499000
6	2020-07-30	27.43000030517578	28.049999237060547	27.239999771118164	27.780000686645508	26.120380401611328	2957500
7	2020-07-31	27.43000030517578	27.670000076293945	26.670000076293945	27.290000915527344	25.65965461730957	5234200
8	2020-08-03	27.010000228881836	27.06999969482422	26.389999389648438	26.889999389648438	25.283550262451172	3465300
9	2020-08-04	26.790000915527344	27.459999084472656	26.549999237060547	27.309999465942383	25.67845916748047	4860500
10	2020-08-05	27.309999465942383	27.790000915527344	26.81999969482422	27.18000030517578	25.55622673034668	4197400
11	2020-08-06	27.079999923706055	28.200000762939453	27.0	28.049999237060547	26.374250411987305	3727700
12	2020-08-07	27.889999389648438	28.700000762939453	27.889999389648438	28.610000610351562	26.900794982910156	2984100
13	2020-08-10	28.75	29.31999969482422	28.440000534057617	29.030000686645508	27.29570198059082	2336200
14	2020-08-11	29.31999969482422	29.479999542236328	28.139999389648438	28.219999313354492	26.534093856811523	2578900
15	2020-08-12	28.309999465942383	28.68000030517578	28.100000381469727	28.639999389648438	26.929000854492188	1919100
16	2020-08-13	28.219999313354492	28.479999542236328	27.3799991607666	27.43000030517578	26.128849029541016	2976300
17	2020-08-14	27.3799991607666	27.610000610351562	26.959999084472656	27.010000228881836	25.728775024414062	4753300
18	2020-08-17	27.15999984741211	27.579999923706055	26.8700008392334	27.5	26.195528030395508	2752200
19	2020-08-18	27.389999389648438	27.84000015258789	27.190000534057617	27.68000030517578	26.366992950439453	3885100
20	2020-08-19	27.700000762939453	27.739999771118164	26.8799991607666	26.989999771118164	25.7097225189209	5924100
21	2020-08-20	26.899999618530273	27.6299991607666	26.690000534057617	27.40999984741211	26.109798431396484	2929800
22	2020-08-21	27.600000381469727	27.719999313354492	26.969999313354492	27.450000762939453	26.147903442382812	2611000
23	2020-08-24	27.170000076293945	27.989999771118164	27.0	27.940000534057617	26.614656448364258	2832000
24	2020-08-25	27.780000686645508	27.979999542236328	27.260000228881836	27.719999313354492	26.405092239379883	2697800
25	2020-08-26	27.600000381469727	27.860000610351562	27.15999984741211	27.299999237060547	26.005014419555664	2406800
26	2020-08-27	27.549999237060547	28.079999923706055	27.5	28.049999237060547	26.719440460205078	2081300
27	2020-08-28	28.010000228881836	28.489999771118164	27.530000686645508	28.459999084472656	27.1099910736084	2429500
28	2020-08-31	28.450000762939453	28.450000762939453	27.579999923706055	27.639999389648438	26.328886032104492	5507000
29	2020-09-01	27.360000610351562	27.65999984741211	27.100000381469727	27.459999084472656	26.157424926757812	2660300
30	2020-09-02	27.8799991607666	28.56999969482422	27.479999542236328	28.559999465942383	27.20524787902832	3846500
31	2020-09-03	28.639999389648438	29.420000076293945	28.219999313354492	28.40999984741211	27.062362670898438	4530700
32	2020-09-04	28.479999542236328	28.75	27.850000381469727	28.350000381469727	27.005207061767578	3619600
33	2020-09-08	28.1299991607666	28.170000076293945	27.59000015258789	27.75	26.433670043945312	5278500
34	2020-09-09	27.989999771118164	28.3799991607666	27.600000381469727	28.100000381469727	26.767066955566406	2757600
35	2020-09-10	27.950000762939453	28.31999969482422	27.81999969482422	27.93000030517578	26.605131149291992	2717600
36	2020-09-11	28.1200008392334	28.1200008392334	27.389999389648438	27.889999389648438	26.567028045654297	2029400
37	2020-09-14	28.219999313354492	28.959999084472656	28.040000915527344	28.760000228881836	27.395761489868164	2168700
38	2020-09-15	28.709999084472656	29.299999237060547	28.56999969482422	28.790000915527344	27.424339294433594	2286500
39	2020-09-16	29.040000915527344	29.09000015258789	28.639999389648438	28.68000030517578	27.319555282592773	4169800
40	2020-09-17	28.3700008392334	28.799999237060547	27.899999618530273	28.100000381469727	26.767066955566406	3256200
41	2020-09-18	27.670000076293945	27.8799991607666	26.559999465942383	26.600000381469727	25.33822250366211	6861100
42	2020-09-21	26.3700008392334	26.920000076293945	26.049999237060547	26.290000915527344	25.042926788330078	6233900
43	2020-09-22	26.329999923706055	26.899999618530273	26.219999313354492	26.600000381469727	25.33822250366211	5138200
44	2020-09-23	26.420000076293945	26.709999084472656	25.540000915527344	25.579999923706055	24.36660385131836	3053500
45	2020-09-24	25.6299991607666	26.270000457763672	25.520000457763672	25.979999542236328	24.747629165649414	3593100
46	2020-09-25	25.90999984741211	26.760000228881836	25.75	26.729999542236328	25.462053298950195	2185300
47	2020-09-28	27.5	27.600000381469727	27.020000457763672	27.329999923706055	26.033592224121094	2306000
48	2020-09-29	27.149999618530273	27.270000457763672	26.709999084472656	27.049999237060547	25.76687240600586	2415400
49	2020-09-30	27.280000686645508	27.600000381469727	26.760000228881836	27.149999618530273	25.862131118774414	4717500
50	2020-10-01	27.200000762939453	28.06999969482422	27.1200008392334	28.040000915527344	26.70991325378418	2717100
51	2020-10-02	27.510000228881836	28.68000030517578	27.290000915527344	28.5	27.14809226989746	4076800
52	2020-10-05	28.59000015258789	28.770000457763672	27.780000686645508	28.280000686645508	26.938528060913086	3901400
53	2020-10-06	28.43000030517578	28.81999969482422	28.079999923706055	28.25	26.90995216369629	4040900
54	2020-10-07	28.31999969482422	28.540000915527344	27.959999084472656	28.34000015258789	26.995681762695312	3269200
55	2020-10-08	28.360000610351562	29.049999237060547	28.280000686645508	29.040000915527344	27.662479400634766	3764500
56	2020-10-09	29.299999237060547	29.299999237060547	28.56999969482422	28.6299991607666	27.271926879882812	2258700
57	2020-10-12	28.579999923706055	28.719999313354492	28.200000762939453	28.510000228881836	27.157617568969727	2309800
58	2020-10-13	28.309999465942383	28.389999389648438	27.450000762939453	27.8700008392334	26.547977447509766	1962500
59	2020-10-14	27.690000534057617	27.899999618530273	27.440000534057617	27.510000228881836	26.205055236816406	1742200
60	2020-10-15	27.360000610351562	28.139999389648438	27.309999465942383	27.6200008392334	26.309839248657227	2362700
61	2020-10-16	27.139999389648438	27.489999771118164	26.81999969482422	27.030000686645508	25.74782371520996	3464500
62	2020-10-19	27.260000228881836	27.350000381469727	26.31999969482422	26.540000915527344	25.281068801879883	4397200
63	2020-10-20	26.829999923706055	27.219999313354492	26.649999618530273	27.09000015258789	25.804977416992188	3025600
64	2020-10-21	27.040000915527344	27.540000915527344	26.780000686645508	27.40999984741211	26.109798431396484	3579300
65	2020-10-22	27.389999389648438	28.56999969482422	27.34000015258789	28.469999313354492	27.11951446533203	3721100
66	2020-10-23	28.610000610351562	28.989999771118164	28.610000610351562	28.770000457763672	27.405288696289062	3579300
67	2020-10-26	28.600000381469727	28.739999771118164	27.719999313354492	27.940000534057617	26.614656448364258	3762200
68	2020-10-27	27.979999542236328	28.239999771118164	27.350000381469727	27.350000381469727	26.05264663696289	3740300
69	2020-10-28	26.81999969482422	27.229999542236328	26.469999313354492	26.579999923706055	25.319168090820312	6216700
70	2020-10-29	26.5	27.670000076293945	26.40999984741211	27.520000457763672	26.214582443237305	4195900
71	2020-10-30	27.389999389648438	27.579999923706055	26.510000228881836	26.969999313354492	25.6906681060791	4627200
72	2020-11-02	27.31999969482422	28.25	27.18000030517578	28.25	26.90995216369629	5672200
73	2020-11-03	28.25	28.709999084472656	27.450000762939453	28.530000686645508	27.176671981811523	7188100
74	2020-11-04	28.549999237060547	28.920000076293945	28.149999618530273	28.520000457763672	27.167146682739258	5318600
75	2020-11-05	28.790000915527344	28.81999969482422	28.200000762939453	28.65999984741211	27.300504684448242	4298000
76	2020-11-06	28.729999542236328	28.889999389648438	27.93000030517578	28.079999923706055	26.748014450073242	4018100
77	2020-11-09	30.450000762939453	33.119998931884766	29.040000915527344	29.110000610351562	27.729158401489258	8114000
78	2020-11-10	29.0	29.739999771118164	28.719999313354492	29.360000610351562	28.32735252380371	5791200
79	2020-11-11	29.479999542236328	29.479999542236328	28.59000015258789	29.079999923706055	28.057199478149414	3549300
80	2020-11-12	28.989999771118164	28.989999771118164	28.09000015258789	28.579999923706055	27.574783325195312	2936800
81	2020-11-13	28.790000915527344	29.75	28.739999771118164	29.709999084472656	28.6650390625	4638500
82	2020-11-16	30.600000381469727	30.959999084472656	30.049999237060547	30.729999542236328	29.64916229248047	4666300
83	2020-11-17	30.43000030517578	31.020000457763672	30.049999237060547	30.809999465942383	29.726350784301758	5165000
84	2020-11-18	30.81999969482422	31.31999969482422	30.34000015258789	30.350000381469727	29.282529830932617	3959700
85	2020-11-19	30.15999984741211	30.6299991607666	29.899999618530273	30.600000381469727	29.52373695373535	3510900
86	2020-11-20	30.68000030517578	30.68000030517578	29.989999771118164	30.56999969482422	29.49479103088379	5723100
87	2020-11-23	30.600000381469727	30.950000762939453	30.389999389648438	30.510000228881836	29.436904907226562	2682000
88	2020-11-24	31.0	31.510000228881836	30.729999542236328	30.770000457763672	29.68775749206543	3293400
89	2020-11-25	30.639999389648438	30.809999465942383	30.139999389648438	30.510000228881836	29.436904907226562	3905500
90	2020-11-27	30.56999969482422	30.670000076293945	29.81999969482422	29.8799991607666	28.829059600830078	2089200
91	2020-11-30	29.780000686645508	29.93000030517578	28.790000915527344	28.860000610351562	27.84493637084961	7254400
92	2020-12-01	29.25	29.739999771118164	29.239999771118164	29.65999984741211	28.616798400878906	4040100
93	2020-12-02	29.479999542236328	29.670000076293945	29.15999984741211	29.5	28.462425231933594	3195200
94	2020-12-03	29.5	30.299999237060547	29.420000076293945	30.06999969482422	29.012378692626953	3445900
95	2020-12-04	30.260000228881836	30.690000534057617	29.959999084472656	30.59000015258789	29.514089584350586	3376100
96	2020-12-07	30.540000915527344	31.1299991607666	30.43000030517578	30.739999771118164	29.6588134765625	2883400
97	2020-12-08	30.690000534057617	31.139999389648438	30.690000534057617	30.8799991607666	29.793888092041016	3302800
98	2020-12-09	30.90999984741211	30.90999984741211	30.149999618530273	30.489999771118164	29.417606353759766	4813200
99	2020-12-10	30.1200008392334	30.459999084472656	29.450000762939453	29.540000915527344	28.501020431518555	5650900
100	2020-12-11	29.270000457763672	29.75	29.1200008392334	29.329999923706055	28.29840660095215	4408400
101	2020-12-14	29.219999313354492	29.540000915527344	28.850000381469727	28.8799991607666	27.86423110961914	3270600
102	2020-12-15	29.200000762939453	29.950000762939453	28.959999084472656	29.950000762939453	28.89659881591797	2893400
103	2020-12-16	30.0	30.440000534057617	29.81999969482422	30.3799991607666	29.31147575378418	4308800
104	2020-12-17	30.6299991607666	30.6299991607666	29.920000076293945	30.489999771118164	29.417606353759766	3611300
105	2020-12-18	30.549999237060547	30.600000381469727	29.520000457763672	29.829999923706055	28.780820846557617	6631900
106	2020-12-21	29.299999237060547	29.6299991607666	29.0	29.3799991607666	28.346647262573242	3172000
107	2020-12-22	29.459999084472656	29.739999771118164	29.270000457763672	29.670000076293945	28.626447677612305	2492800
108	2020-12-23	29.799999237060547	29.989999771118164	29.489999771118164	29.520000457763672	28.48172378540039	2798200
109	2020-12-24	29.56999969482422	29.829999923706055	29.350000381469727	29.760000228881836	28.713281631469727	498000
110	2020-12-28	29.81999969482422	29.93000030517578	29.549999237060547	29.920000076293945	28.867652893066406	1458000
111	2020-12-29	30.040000915527344	30.139999389648438	29.56999969482422	29.760000228881836	28.713281631469727	1643200
112	2020-12-30	29.850000381469727	30.270000457763672	29.700000762939453	29.860000610351562	28.809764862060547	1639600
113	2020-12-31	29.860000610351562	30.270000457763672	29.489999771118164	30.229999542236328	29.166749954223633	1754100
114	2021-01-04	30.170000076293945	30.31999969482422	28.8799991607666	28.889999389648438	27.87388038635254	3498400
115	2021-01-05	29.010000228881836	29.34000015258789	28.93000030517578	29.09000015258789	28.06684684753418	2522100
116	2021-01-06	29.200000762939453	29.40999984741211	28.850000381469727	29.200000762939453	28.172977447509766	4370500
117	2021-01-07	28.989999771118164	29.059999465942383	28.15999984741211	28.420000076293945	27.420412063598633	4670100
118	2021-01-08	28.510000228881836	28.610000610351562	28.18000030517578	28.59000015258789	27.58443260192871	2600500
119	2021-01-11	28.59000015258789	28.770000457763672	28.309999465942383	28.469999313354492	27.468652725219727	3582400
120	2021-01-12	28.360000610351562	28.690000534057617	28.149999618530273	28.610000610351562	27.603729248046875	3116900
121	2021-01-13	28.649999618530273	29.450000762939453	28.639999389648438	29.440000534057617	28.404539108276367	2144500
122	2021-01-14	29.510000228881836	30.110000610351562	29.34000015258789	29.850000381469727	28.80011749267578	3700600
123	2021-01-15	29.760000228881836	30.0	29.479999542236328	29.959999084472656	28.906246185302734	2729100
124	2021-01-19	29.950000762939453	29.989999771118164	28.959999084472656	29.149999618530273	28.124736785888672	3919400
125	2021-01-20	29.200000762939453	30.309999465942383	29.059999465942383	30.15999984741211	29.099212646484375	3568000
126	2021-01-21	29.899999618530273	29.979999542236328	29.559999465942383	29.93000030517578	28.877302169799805	2933000
127	2021-01-22	29.799999237060547	30.260000228881836	29.709999084472656	30.18000030517578	29.11850929260254	2603000
128	2021-01-25	30.139999389648438	30.860000610351562	29.950000762939453	30.389999389648438	29.321123123168945	3402000
129	2021-01-26	30.420000076293945	30.700000762939453	29.899999618530273	30.1299991607666	29.070268630981445	2240200
130	2021-01-27	29.889999389648438	30.200000762939453	29.049999237060547	29.170000076293945	28.144033432006836	3108100
131	2021-01-28	29.18000030517578	30.40999984741211	29.1299991607666	30.010000228881836	28.95448875427246	3633300
132	2021-01-29	29.860000610351562	30.25	29.149999618530273	29.649999618530273	28.607149124145508	3618200
133	2021-02-01	29.81999969482422	30.389999389648438	29.420000076293945	30.3799991607666	29.31147575378418	2470700
134	2021-02-02	30.559999465942383	30.950000762939453	30.280000686645508	30.34000015258789	29.27288246154785	2353900
135	2021-02-03	30.079999923706055	30.649999618530273	29.739999771118164	30.549999237060547	29.475496292114258	2649200
136	2021-02-04	30.649999618530273	31.18000030517578	30.43000030517578	30.690000534057617	29.610572814941406	4153800
137	2021-02-05	30.649999618530273	30.899999618530273	30.389999389648438	30.5	29.42725372314453	2740000
138	2021-02-08	30.549999237060547	30.6200008392334	30.15999984741211	30.260000228881836	29.195693969726562	2897700
139	2021-02-09	30.389999389648438	30.479999542236328	29.690000534057617	29.920000076293945	28.867652893066406	3743200
140	2021-02-10	30.1200008392334	31.06999969482422	30.0	30.639999389648438	29.56233024597168	5794100
141	2021-02-11	30.829999923706055	31.25	30.290000915527344	31.200000762939453	30.10263442993164	3555300
142	2021-02-12	31.059999465942383	31.239999771118164	30.729999542236328	30.940000534057617	29.851778030395508	2556000
143	2021-02-16	30.959999084472656	31.0	30.049999237060547	30.149999618530273	29.08956527709961	4470000
144	2021-02-17	30.149999618530273	30.5	29.829999923706055	30.299999237060547	29.234289169311523	2630200
145	2021-02-18	30.110000610351562	30.3700008392334	29.899999618530273	30.229999542236328	29.166749954223633	2970300
146	2021-02-19	30.049999237060547	30.170000076293945	29.75	29.780000686645508	29.02057647705078	4437000
147	2021-02-22	29.700000762939453	30.350000381469727	29.600000381469727	30.18000030517578	29.410375595092773	5387400
148	2021-02-23	30.469999313354492	30.780000686645508	30.1299991607666	30.719999313354492	29.93660545349121	3501600
149	2021-02-24	30.639999389648438	31.3799991607666	30.59000015258789	31.299999237060547	30.501813888549805	3676900
150	2021-02-25	31.219999313354492	31.3700008392334	29.610000610351562	29.780000686645508	29.02057647705078	3615200
151	2021-02-26	29.959999084472656	30.15999984741211	29.040000915527344	29.09000015258789	28.348173141479492	5326800
152	2021-03-01	29.469999313354492	29.989999771118164	29.260000228881836	29.579999923706055	28.8256778717041	5272900
153	2021-03-02	29.530000686645508	30.0	29.09000015258789	29.770000457763672	29.010833740234375	5302200
154	2021-03-03	29.770000457763672	29.829999923706055	29.139999389648438	29.260000228881836	28.513837814331055	3473000
155	2021-03-04	29.280000686645508	29.790000915527344	29.040000915527344	29.489999771118164	28.737972259521484	5499800
156	2021-03-05	29.59000015258789	29.920000076293945	28.860000610351562	29.809999465942383	29.0498104095459	3377700
157	2021-03-08	29.989999771118164	30.690000534057617	29.6200008392334	30.239999771118164	29.46884536743164	3288500
158	2021-03-09	30.34000015258789	30.8700008392334	30.209999084472656	30.229999542236328	29.4591007232666	2957300
159	2021-03-10	30.40999984741211	30.969999313354492	30.18000030517578	30.770000457763672	29.98533058166504	3165500
160	2021-03-11	30.790000915527344	31.510000228881836	30.700000762939453	31.1299991607666	30.336149215698242	4650500
161	2021-03-12	31.1299991607666	31.81999969482422	31.040000915527344	31.760000228881836	30.950084686279297	4961200
162	2021-03-15	31.8700008392334	32.349998474121094	31.559999465942383	32.06999969482422	31.252178192138672	5069300
163	2021-03-16	32.150001525878906	32.29999923706055	31.770000457763672	32.130001068115234	31.310649871826172	3157600
164	2021-03-17	31.8700008392334	32.65999984741211	31.700000762939453	32.4900016784668	31.661468505859375	4673000
165	2021-03-18	32.29999923706055	32.34000015258789	31.899999618530273	32.08000183105469	31.261926651000977	2807700
166	2021-03-19	32.099998474121094	32.439998626708984	31.81999969482422	31.93000030517578	31.11574935913086	5583400
167	2021-03-22	31.93000030517578	31.93000030517578	31.540000915527344	31.639999389648438	30.83314323425293	2647200
168	2021-03-23	31.649999618530273	31.8700008392334	31.420000076293945	31.739999771118164	30.93059539794922	4780500
169	2021-03-24	31.690000534057617	32.11000061035156	31.34000015258789	31.34000015258789	30.540794372558594	3162200
170	2021-03-25	31.309999465942383	31.639999389648438	30.610000610351562	31.469999313354492	30.667478561401367	3385300
171	2021-03-26	31.700000762939453	32.09000015258789	31.450000762939453	32.060001373291016	31.2424373626709	2718300
172	2021-03-29	32.0	32.040000915527344	31.270000457763672	31.719999313354492	30.911104202270508	2440500
173	2021-03-30	31.760000228881836	32.310001373291016	31.729999542236328	31.979999542236328	31.164474487304688	3174900
174	2021-03-31	31.8799991607666	32.22999954223633	31.600000381469727	31.739999771118164	30.93059539794922	4009800
175	2021-04-01	32.040000915527344	32.779998779296875	31.65999984741211	32.709999084472656	31.8758602142334	3129600
176	2021-04-05	32.7400016784668	32.75	32.0	32.279998779296875	31.456823348999023	3518700
177	2021-04-06	32.189998626708984	32.59000015258789	32.13999938964844	32.56999969482422	31.739429473876953	3683300
178	2021-04-07	32.650001525878906	32.81999969482422	32.45000076293945	32.630001068115234	31.797897338867188	4155200
179	2021-04-08	32.599998474121094	32.900001525878906	32.4900016784668	32.630001068115234	31.797897338867188	4138900
180	2021-04-09	32.720001220703125	32.75	32.31999969482422	32.38999938964844	31.56402015686035	3036000
181	2021-04-12	32.540000915527344	32.86000061035156	32.209999084472656	32.84000015258789	32.002540588378906	3034700
182	2021-04-13	32.81999969482422	33.06999969482422	32.630001068115234	33.040000915527344	32.197444915771484	2458800
183	2021-04-14	33.0	33.06999969482422	32.4900016784668	32.5099983215332	31.680953979492188	2091100
184	2021-04-15	32.63999938964844	33.16999816894531	32.52000045776367	33.150001525878906	32.30464172363281	1954300
185	2021-04-16	33.29999923706055	33.31999969482422	33.02000045776367	33.25	32.4020881652832	3653700
186	2021-04-19	33.34000015258789	33.38999938964844	33.0	33.349998474121094	32.499534606933594	2388700
187	2021-04-20	33.27000045776367	34.15999984741211	33.27000045776367	34.04999923706055	33.18168640136719	3483400
188	2021-04-21	34.11000061035156	34.439998626708984	33.849998474121094	34.31999969482422	33.444801330566406	2745300
189	2021-04-22	34.290000915527344	34.4900016784668	34.0099983215332	34.040000915527344	33.171939849853516	2097000
190	2021-04-23	34.150001525878906	34.189998626708984	33.849998474121094	33.9900016784668	33.12321853637695	1573900
191	2021-04-26	34.15999984741211	34.40999984741211	33.97999954223633	34.16999816894531	33.298622131347656	1790600
192	2021-04-27	34.189998626708984	34.20000076293945	33.88999938964844	33.91999816894531	33.05500030517578	1688400
193	2021-04-28	33.91999816894531	34.029998779296875	33.560001373291016	33.58000183105469	32.72367477416992	2680400
194	2021-04-29	33.81999969482422	34.2599983215332	33.70000076293945	33.869998931884766	33.00627517700195	2209000
195	2021-04-30	33.79999923706055	34.400001525878906	33.75	34.34000015258789	33.464290618896484	2900200
196	2021-05-03	34.47999954223633	34.58000183105469	34.029998779296875	34.150001525878906	33.27914047241211	3724500
197	2021-05-04	34.2400016784668	34.5099983215332	33.880001068115234	34.029998779296875	33.162193298339844	2677600
198	2021-05-05	33.88999938964844	34.22999954223633	32.88999938964844	33.09000015258789	32.24617004394531	2627400
199	2021-05-06	33.119998931884766	33.599998474121094	32.959999084472656	33.54999923706055	32.69443893432617	2863500
200	2021-05-07	33.22999954223633	33.54999923706055	33.130001068115234	33.52000045776367	32.95992660522461	2204600
201	2021-05-10	33.7400016784668	34.20000076293945	33.4900016784668	33.5099983215332	32.95009231567383	2769400
202	2021-05-11	33.2400016784668	33.369998931884766	32.529998779296875	32.83000183105469	32.281455993652344	2388000
203	2021-05-12	32.900001525878906	33.06999969482422	32.029998779296875	32.11000061035156	31.573486328125	4211900
204	2021-05-13	32.13999938964844	32.900001525878906	32.040000915527344	32.56999969482422	32.02579879760742	4177900
205	2021-05-14	32.68000030517578	33.22999954223633	32.650001525878906	33.08000183105469	32.527278900146484	3427000
206	2021-05-17	33.439998626708984	33.52000045776367	33.04999923706055	33.31999969482422	32.76327133178711	2527400
207	2021-05-18	33.220001220703125	33.630001068115234	32.95000076293945	33.400001525878906	32.84193420410156	1810200
208	2021-05-19	33.099998474121094	33.2599983215332	32.619998931884766	33.25	32.69443893432617	1907100
209	2021-05-20	32.97999954223633	33.310001373291016	32.939998626708984	33.18000030517578	32.6256103515625	3484400
210	2021-05-21	33.16999816894531	33.400001525878906	32.7400016784668	32.939998626708984	32.38961410522461	2341200
211	2021-05-24	33.209999084472656	33.540000915527344	33.09000015258789	33.45000076293945	32.89109420776367	2751200
212	2021-05-25	33.38999938964844	33.689998626708984	33.16999816894531	33.54999923706055	32.98942565917969	2384300
213	2021-05-26	33.540000915527344	33.58000183105469	33.25	33.27000045776367	32.71410369873047	1968000
214	2021-05-27	33.400001525878906	33.400001525878906	32.900001525878906	32.939998626708984	32.38961410522461	6055800
215	2021-05-28	33.150001525878906	33.540000915527344	32.86000061035156	33.380001068115234	32.822265625	2217700
216	2021-06-01	33.5099983215332	34.099998474121094	33.34000015258789	34.06999969482422	33.50074005126953	2489100
217	2021-06-02	34.2599983215332	34.61000061035156	33.939998626708984	34.18000030517578	33.6088981628418	8707600
218	2021-06-03	34.189998626708984	34.209999084472656	33.77000045776367	33.86000061035156	33.294246673583984	5770600
219	2021-06-04	33.88999938964844	33.88999938964844	33.439998626708984	33.689998626708984	33.12708282470703	5742800
220	2021-06-07	33.88999938964844	34.310001373291016	33.77000045776367	34.09000015258789	33.52040481567383	6474900
221	2021-06-08	34.02000045776367	34.540000915527344	33.97999954223633	34.27000045776367	33.69739532470703	4006800
222	2021-06-09	34.4900016784668	34.81999969482422	34.349998474121094	34.61000061035156	34.031715393066406	2395300
223	2021-06-10	34.630001068115234	34.97999954223633	34.459999084472656	34.939998626708984	34.356197357177734	2078600
224	2021-06-11	34.95000076293945	35.040000915527344	34.61000061035156	34.779998779296875	34.19887161254883	3115700
225	2021-06-14	34.81999969482422	35.310001373291016	34.689998626708984	35.29999923706055	34.71018600463867	2200600
226	2021-06-15	35.279998779296875	35.279998779296875	34.7400016784668	34.77000045776367	34.18904113769531	2088000
227	2021-06-16	34.81999969482422	34.95000076293945	34.209999084472656	34.22999954223633	33.65806579589844	3791300
228	2021-06-17	34.18000030517578	34.36000061035156	33.91999816894531	34.150001525878906	33.579402923583984	2805000
229	2021-06-18	33.97999954223633	34.15999984741211	33.060001373291016	33.09000015258789	32.537109375	8374700
230	2021-06-21	33.279998779296875	34.0	33.11000061035156	33.84000015258789	33.27457809448242	2653200
231	2021-06-22	33.84000015258789	33.97999954223633	33.650001525878906	33.68000030517578	33.117252349853516	2845100
232	2021-06-23	33.56999969482422	33.97999954223633	33.45000076293945	33.84000015258789	33.27457809448242	3166700
233	2021-06-24	33.93000030517578	33.93000030517578	33.56999969482422	33.86000061035156	33.294246673583984	1819400
234	2021-06-25	33.79999923706055	34.0	33.720001220703125	33.9900016784668	33.42207336425781	2351700
235	2021-06-28	34.0	34.0	33.31999969482422	33.54999923706055	32.98942565917969	2055300
236	2021-06-29	33.529998779296875	33.77000045776367	33.459999084472656	33.68000030517578	33.117252349853516	2837400
237	2021-06-30	33.689998626708984	33.90999984741211	33.22999954223633	33.290000915527344	32.733768463134766	2480700
238	2021-07-01	33.33000183105469	33.709999084472656	33.060001373291016	33.310001373291016	32.75343704223633	2781900
239	2021-07-02	33.459999084472656	33.72999954223633	33.18000030517578	33.40999984741211	32.85176467895508	2755500
240	2021-07-06	33.33000183105469	34.11000061035156	33.04999923706055	33.970001220703125	33.402408599853516	4574200
241	2021-07-07	33.88999938964844	34.5	33.66999816894531	34.34000015258789	33.7662239074707	4532100
242	2021-07-08	34.15999984741211	34.40999984741211	33.91999816894531	34.18000030517578	33.6088981628418	3521500
243	2021-07-09	34.400001525878906	34.77000045776367	34.13999938964844	34.7599983215332	34.17920684814453	1930100
244	2021-07-12	34.65999984741211	35.09000015258789	34.41999816894531	34.9900016784668	34.40536880493164	2133100
245	2021-07-13	34.849998474121094	34.900001525878906	34.27000045776367	34.47999954223633	33.90388488769531	2288100
246	2021-07-14	34.47999954223633	35.16999816894531	34.38999938964844	34.970001220703125	34.38570022583008	2834900
247	2021-07-15	34.91999816894531	35.29999923706055	34.790000915527344	35.279998779296875	34.69051742553711	2252000
248	2021-07-16	35.5	36.650001525878906	35.40999984741211	35.560001373291016	34.965843200683594	3150500
249	2021-07-19	35.209999084472656	35.310001373291016	34.529998779296875	34.939998626708984	34.356197357177734	3956100
250	2021-07-20	35.220001220703125	36.15999984741211	34.97999954223633	36.0	35.39848709106445	3295800
251	2021-07-21	36.0099983215332	36.369998931884766	35.79999923706055	36.130001068115234	35.52631759643555	2733500
252	2021-07-22	36.0099983215332	36.119998931884766	35.709999084472656	36.060001373291016	35.457489013671875	2978500
253	2021-07-23	36.400001525878906	36.470001220703125	36.029998779296875	36.27000045776367	35.663978576660156	2743700
254	2021-07-26	36.16999816894531	36.459999084472656	35.939998626708984	36.38999938964844	35.78197479248047	3731300
255	2021-07-27	36.38999938964844	37.119998931884766	36.11000061035156	36.970001220703125	36.35227966308594	3142000
256	2021-07-28	36.959999084472656	37.06999969482422	36.66999816894531	36.84000015258789	36.224456787109375	2993100
257	2021-07-29	36.91999816894531	37.209999084472656	36.86000061035156	37.13999938964844	36.51944351196289	3489900
258	2021-07-30	37.2599983215332	37.689998626708984	36.86000061035156	36.970001220703125	36.35227966308594	4661200
259	2021-08-02	37.119998931884766	37.31999969482422	36.619998931884766	36.65999984741211	36.04745864868164	2794100
260	2021-08-03	36.779998779296875	36.810001373291016	36.36000061035156	36.7400016784668	36.12612533569336	2718900
261	2021-08-04	36.459999084472656	37.439998626708984	36.45000076293945	36.95000076293945	36.33261489868164	3129200
262	2021-08-05	37.11000061035156	37.369998931884766	36.849998474121094	37.36000061035156	36.73576736450195	4247600
263	2021-08-06	37.15999984741211	37.27000045776367	36.2599983215332	36.349998474121094	36.03197479248047	2748400
264	2021-08-09	36.220001220703125	36.40999984741211	36.02000045776367	36.13999938964844	35.823814392089844	3240800
265	2021-08-10	36.209999084472656	36.209999084472656	35.34000015258789	35.369998931884766	35.060550689697266	5098800
266	2021-08-11	35.529998779296875	35.66999816894531	35.16999816894531	35.22999954223633	34.921775817871094	3864300
267	2021-08-12	35.36000061035156	35.459999084472656	34.9900016784668	35.20000076293945	34.89204025268555	2082300
268	2021-08-13	35.38999938964844	35.88999938964844	35.27000045776367	35.83000183105469	35.51652908325195	2381200
269	2021-08-16	35.7599983215332	36.06999969482422	35.56999969482422	35.630001068115234	35.31827926635742	1880000
270	2021-08-17	35.41999816894531	35.68000030517578	35.150001525878906	35.68000030517578	35.36783981323242	1803900
271	2021-08-18	35.5099983215332	35.650001525878906	35.20000076293945	35.310001373291016	35.00107955932617	2152100
272	2021-08-19	35.099998474121094	35.599998474121094	34.810001373291016	35.150001525878906	34.84247970581055	3475300
273	2021-08-20	35.02000045776367	35.36000061035156	34.5099983215332	35.15999984741211	34.85239028930664	1986900
274	2021-08-23	35.2400016784668	35.36000061035156	34.7599983215332	34.939998626708984	34.63431167602539	1777400
275	2021-08-24	35.0	35.279998779296875	34.68000030517578	35.150001525878906	34.84247970581055	3823600
276	2021-08-25	35.04999923706055	35.61000061035156	34.900001525878906	35.22999954223633	34.921775817871094	2941900
277	2021-08-26	35.34000015258789	35.40999984741211	35.09000015258789	35.15999984741211	34.85239028930664	2545700
278	2021-08-27	35.310001373291016	35.79999923706055	35.209999084472656	35.5	35.189414978027344	2411900
279	2021-08-30	35.47999954223633	35.88999938964844	35.29999923706055	35.79999923706055	35.48678970336914	3071100
280	2021-08-31	35.75	36.08000183105469	35.560001373291016	36.0	35.68503952026367	4393700
281	2021-09-01	36.16999816894531	36.689998626708984	36.119998931884766	36.529998779296875	36.21040344238281	3360400
282	2021-09-02	36.65999984741211	36.689998626708984	36.29999923706055	36.619998931884766	36.29961395263672	2469200
283	2021-09-03	36.52000045776367	36.52000045776367	35.9900016784668	36.349998474121094	36.03197479248047	2768200
284	2021-09-07	36.189998626708984	36.189998626708984	35.439998626708984	35.77000045776367	35.457054138183594	4995700
285	2021-09-08	35.70000076293945	36.470001220703125	35.529998779296875	36.349998474121094	36.03197479248047	5172900
286	2021-09-09	36.16999816894531	36.33000183105469	35.59000015258789	35.61000061035156	35.29845428466797	2905900
287	2021-09-10	35.66999816894531	35.72999954223633	35.18000030517578	35.349998474121094	35.04072570800781	3368000
288	2021-09-13	35.66999816894531	35.880001068115234	35.45000076293945	35.47999954223633	35.16958999633789	2606100
289	2021-09-14	35.529998779296875	35.56999969482422	35.09000015258789	35.369998931884766	35.060550689697266	1743200
290	2021-09-15	35.290000915527344	35.52000045776367	35.11000061035156	35.27000045776367	34.96142578125	2266100
291	2021-09-16	35.29999923706055	35.599998474121094	35.0099983215332	35.29999923706055	34.99116516113281	2331100
292	2021-09-17	34.970001220703125	35.189998626708984	34.72999954223633	34.84000015258789	34.53519058227539	5526500
293	2021-09-20	34.599998474121094	34.959999084472656	34.22999954223633	34.72999954223633	34.426151275634766	3086600
294	2021-09-21	34.97999954223633	35.09000015258789	34.43000030517578	34.45000076293945	34.14860153198242	2557300
295	2021-09-22	34.79999923706055	34.900001525878906	34.439998626708984	34.619998931884766	34.31711196899414	2311200
296	2021-09-23	34.650001525878906	34.79999923706055	34.470001220703125	34.5	34.19816207885742	2587900
297	2021-09-24	34.33000183105469	34.54999923706055	33.84000015258789	34.040000915527344	33.7421875	3076000
298	2021-09-27	34.08000183105469	34.5099983215332	33.599998474121094	33.619998931884766	33.325862884521484	2866400
299	2021-09-28	33.36000061035156	33.75	33.16999816894531	33.619998931884766	33.325862884521484	3011000
300	2021-09-29	33.709999084472656	34.20000076293945	33.689998626708984	34.0099983215332	33.71244812011719	2311400
301	2021-09-30	34.11000061035156	34.18000030517578	33.40999984741211	33.47999954223633	33.18708801269531	3065300
302	2021-10-01	33.72999954223633	34.130001068115234	33.5099983215332	33.88999938964844	33.59349822998047	2446800
303	2021-10-04	33.869998931884766	34.16999816894531	33.79999923706055	34.119998931884766	33.82148742675781	4448400
304	2021-10-05	34.06999969482422	34.06999969482422	33.290000915527344	33.54999923706055	33.256473541259766	3244100
305	2021-10-06	33.45000076293945	33.900001525878906	32.9900016784668	33.86000061035156	33.56376266479492	2583800
306	2021-10-07	34.04999923706055	34.29999923706055	33.75	33.779998779296875	33.48446273803711	1811100
307	2021-10-08	33.7400016784668	33.84000015258789	33.54999923706055	33.619998931884766	33.325862884521484	1716400
308	2021-10-11	33.58000183105469	33.91999816894531	33.34000015258789	33.77000045776367	33.474552154541016	1658800
309	2021-10-12	33.79999923706055	33.95000076293945	33.540000915527344	33.7400016784668	33.4448127746582	1954000
310	2021-10-13	33.709999084472656	34.04999923706055	33.5099983215332	33.9900016784668	33.692626953125	3154600
311	2021-10-14	34.150001525878906	34.5	34.09000015258789	34.43000030517578	34.12877655029297	4544400
312	2021-10-15	34.65999984741211	34.88999938964844	34.52000045776367	34.63999938964844	34.336936950683594	5275700
313	2021-10-18	34.4900016784668	34.72999954223633	34.380001068115234	34.61000061035156	34.30720138549805	2709500
314	2021-10-19	34.81999969482422	34.849998474121094	34.36000061035156	34.439998626708984	34.13868713378906	2085300
315	2021-10-20	34.43000030517578	34.970001220703125	34.43000030517578	34.880001068115234	34.5748405456543	1621600
316	2021-10-21	34.970001220703125	34.970001220703125	34.630001068115234	34.779998779296875	34.475711822509766	1750300
317	2021-10-22	34.779998779296875	35.0099983215332	34.66999816894531	34.720001220703125	34.41624069213867	2453500
318	2021-10-25	34.7400016784668	34.779998779296875	34.220001220703125	34.439998626708984	34.13868713378906	2499800
319	2021-10-26	34.45000076293945	35.16999816894531	34.36000061035156	35.06999969482422	34.76317596435547	3371500
320	2021-10-27	35.25	36.04999923706055	35.119998931884766	35.65999984741211	35.34801483154297	3389500
321	2021-10-28	35.66999816894531	36.189998626708984	35.650001525878906	36.13999938964844	35.823814392089844	3311600
322	2021-10-29	36.02000045776367	36.060001373291016	35.31999969482422	35.5099983215332	35.19932556152344	3298200
323	2021-11-01	35.52000045776367	35.720001220703125	35.08000183105469	35.58000183105469	35.268714904785156	2597600
324	2021-11-02	35.81999969482422	35.91999816894531	34.7400016784668	35.380001068115234	35.070465087890625	3838400
325	2021-11-03	35.630001068115234	35.84000015258789	34.83000183105469	34.95000076293945	34.64422607421875	3998300
326	2021-11-04	34.91999816894531	35.15999984741211	34.189998626708984	34.290000915527344	33.9900016784668	2340000
327	2021-11-05	34.20000076293945	34.900001525878906	34.150001525878906	34.2400016784668	34.2400016784668	2913600
328	2021-11-08	34.16999816894531	34.33000183105469	33.66999816894531	34.0	34.0	2956200
329	2021-11-09	34.0	34.16999816894531	33.7400016784668	33.97999954223633	33.97999954223633	2178200
330	2021-11-10	33.790000915527344	34.22999954223633	33.790000915527344	33.9900016784668	33.9900016784668	3436100
331	2021-11-11	33.900001525878906	34.189998626708984	33.47999954223633	34.18000030517578	34.18000030517578	2665200
332	2021-11-12	34.31999969482422	34.36000061035156	33.689998626708984	33.810001373291016	33.810001373291016	1669600
333	2021-11-15	33.84000015258789	34.18000030517578	33.56999969482422	34.15999984741211	34.15999984741211	2040800
334	2021-11-16	34.220001220703125	34.349998474121094	33.849998474121094	34.18000030517578	34.18000030517578	3958700
335	2021-11-17	33.9900016784668	35.04999923706055	33.52000045776367	34.9900016784668	34.9900016784668	3214700
336	2021-11-18	35.08000183105469	35.15999984741211	34.66999816894531	34.83000183105469	34.83000183105469	2903800
337	2021-11-19	34.880001068115234	34.90999984741211	34.13999938964844	34.209999084472656	34.209999084472656	2553000
338	2021-11-22	34.130001068115234	34.279998779296875	33.810001373291016	33.880001068115234	33.880001068115234	2106400
339	2021-11-23	33.88999938964844	34.38999938964844	33.75	34.220001220703125	34.220001220703125	2054900
340	2021-11-24	34.279998779296875	34.779998779296875	34.220001220703125	34.689998626708984	34.689998626708984	1550600
341	2021-11-26	34.130001068115234	34.22999954223633	33.72999954223633	33.900001525878906	33.900001525878906	1446100
342	2021-11-29	34.20000076293945	34.40999984741211	33.849998474121094	34.060001373291016	34.060001373291016	1951300
343	2021-11-30	33.810001373291016	33.970001220703125	32.83000183105469	32.86000061035156	32.86000061035156	6227300
344	2021-12-01	33.290000915527344	33.88999938964844	32.5	32.5099983215332	32.5099983215332	2954000
345	2021-12-02	32.790000915527344	33.70000076293945	32.689998626708984	33.52000045776367	33.52000045776367	2996900
346	2021-12-03	33.540000915527344	33.7599983215332	33.16999816894531	33.4900016784668	33.4900016784668	2503500