Volt/voltron/data/PFE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	36.08159255981445	36.1954460144043	35.417457580566406	35.73054885864258	33.66920471191406	33870501
3	2020-07-27	35.445919036865234	35.815940856933594	35.32258224487305	35.61669921875	33.56192398071289	27640307
4	2020-07-28	36.56546401977539	37.32447814941406	36.11005783081055	37.0208740234375	34.88508987426758	56393954
5	2020-07-29	37.286529541015625	37.4288444519043	36.48007583618164	37.24857711791992	35.09965515136719	37033660
6	2020-07-30	36.31878662109375	36.94497299194336	36.24288558959961	36.755218505859375	34.991737365722656	32273796
7	2020-07-31	36.31878662109375	36.764705657958984	35.92030334472656	36.50853729248047	34.756893157958984	28472124
8	2020-08-03	36.63187789916992	36.679317474365234	36.26185989379883	36.38520050048828	34.63947296142578	31036400
9	2020-08-04	36.34724807739258	36.69829177856445	36.138519287109375	36.42314910888672	34.675601959228516	29448549
10	2020-08-05	36.49905014038086	36.55597686767578	36.17647171020508	36.48007583618164	34.729793548583984	24292697
11	2020-08-06	36.7836799621582	37.09677505493164	36.1954460144043	36.30929946899414	34.56721115112305	20922111
12	2020-08-07	36.33776092529297	36.64136505126953	36.204933166503906	36.48007583618164	34.729793548583984	23097251
13	2020-08-10	36.574951171875	36.679317474365234	36.299808502197266	36.42314910888672	34.675601959228516	19964552
14	2020-08-11	36.58443832397461	36.603416442871094	35.74003982543945	35.85388946533203	34.1336555480957	21326847
15	2020-08-12	35.891841888427734	36.574951171875	35.87286376953125	36.3662223815918	34.62139892578125	19957595
16	2020-08-13	36.119544982910156	36.223907470703125	35.93927764892578	36.214420318603516	34.47688674926758	15340021
17	2020-08-14	36.062618255615234	36.42314910888672	35.986717224121094	36.11005783081055	34.377532958984375	12901276
18	2020-08-17	36.09108352661133	36.44212341308594	36.00569152832031	36.38520050048828	34.63947296142578	17494187
19	2020-08-18	36.48007583618164	36.48956298828125	36.214420318603516	36.39468765258789	34.648502349853516	10846398
20	2020-08-19	36.50853729248047	36.63187789916992	36.16698455810547	36.299808502197266	34.55817794799805	15690055
21	2020-08-20	36.223907470703125	36.80265808105469	36.17647171020508	36.736244201660156	34.97367477416992	21957455
22	2020-08-21	36.916507720947266	37.00189971923828	36.593929290771484	36.88804626464844	35.118194580078125	25467170
23	2020-08-24	37.0208740234375	37.03984832763672	36.56546401977539	36.850093841552734	35.08205795288086	25011947
24	2020-08-25	36.53700256347656	36.58443832397461	36.00569152832031	36.44212341308594	34.69366455078125	26221201
25	2020-08-26	36.2333984375	36.30929946899414	35.73054885864258	36.10057067871094	34.36850357055664	24083689
26	2020-08-27	36.01517868041992	36.053131103515625	35.74952697753906	35.92030334472656	34.19688034057617	22156556
27	2020-08-28	35.92979049682617	36.11005783081055	35.48387145996094	35.967742919921875	34.24205017089844	32830519
28	2020-08-31	35.901329040527344	36.072105407714844	35.5787467956543	35.85388946533203	34.1336555480957	30032465
29	2020-09-01	35.85388946533203	35.882354736328125	34.639469146728516	34.99051284790039	33.31169891357422	36145560
30	2020-09-02	34.886146545410156	35.38899230957031	34.53510284423828	35.29411697387695	33.600738525390625	29068688
31	2020-09-03	35.455406188964844	35.56925964355469	34.25047302246094	34.53510284423828	32.878135681152344	35956788
32	2020-09-04	34.6204948425293	34.75332260131836	34.032257080078125	34.497154235839844	32.842010498046875	26872257
33	2020-09-08	34.658443450927734	34.734344482421875	33.851993560791016	34.08918380737305	32.45361328125	26736818
34	2020-09-09	34.43074035644531	34.77229690551758	34.28842544555664	34.326377868652344	32.67942810058594	27490533
35	2020-09-10	34.34535217285156	34.45920181274414	33.75711441040039	33.82352828979492	32.200706481933594	21650741
36	2020-09-11	33.90891647338867	34.25996017456055	33.6337776184082	34.22201156616211	32.5800666809082	24109301
37	2020-09-14	34.497154235839844	35.61669921875	34.4212532043457	35.113853454589844	33.42912673950195	29565543
38	2020-09-15	35.284629821777344	35.436431884765625	34.92409896850586	35.06641387939453	33.38396072387695	22003726
39	2020-09-16	35.370018005371094	35.39848327636719	34.83871078491211	34.89563751220703	33.22137451171875	22208412
40	2020-09-17	34.89563751220703	35.07590103149414	34.67741775512695	34.93358612060547	33.25750732421875	17894390
41	2020-09-18	34.89563751220703	35.1707763671875	34.69639587402344	34.75332260131836	33.08589553833008	31694623
42	2020-09-21	34.50664138793945	34.61100769042969	33.56736373901367	34.1745719909668	32.53490447998047	26608968
43	2020-09-22	33.9753303527832	34.468692779541016	33.90891647338867	34.39278793334961	32.742652893066406	22727297
44	2020-09-23	34.47817611694336	34.51612854003906	34.12713623046875	34.15559768676758	32.516841888427734	23102521
45	2020-09-24	34.108158111572266	34.193546295166016	33.71916580200195	33.927894592285156	32.30006790161133	20859925
46	2020-09-25	33.71916580200195	34.29791259765625	33.700191497802734	34.20303726196289	32.56200408935547	14365598
47	2020-09-28	34.30739974975586	34.70588302612305	34.30739974975586	34.52561569213867	32.869110107421875	15044269
48	2020-09-29	34.563568115234375	34.667930603027344	34.184059143066406	34.31688690185547	32.67039108276367	13512491
49	2020-09-30	34.411766052246094	35.06641387939453	34.39278793334961	34.819732666015625	33.149112701416016	22629275
50	2020-10-01	35.01897430419922	35.189754486083984	34.30739974975586	34.50664138793945	32.851043701171875	22520396
51	2020-10-02	34.2125244140625	34.78178405761719	34.184059143066406	34.51612854003906	32.86008071899414	21461759
52	2020-10-05	34.658443450927734	34.99051284790039	34.47817611694336	34.86717224121094	33.19427490234375	19400029
53	2020-10-06	35.10436248779297	35.13282775878906	34.24098587036133	34.31688690185547	32.67039108276367	25233392
54	2020-10-07	34.402278900146484	34.715370178222656	34.184059143066406	34.60151672363281	32.941368103027344	22160034
55	2020-10-08	34.724857330322266	35.275142669677734	34.639469146728516	35.0	33.32073211669922	17857395
56	2020-10-09	34.94307327270508	35.21821594238281	34.715370178222656	34.90512466430664	33.23040771484375	23667465
57	2020-10-12	34.819732666015625	35.275142669677734	34.60151672363281	34.93358612060547	33.25750732421875	19413837
58	2020-10-13	34.7912712097168	35.22770309448242	34.75332260131836	35.00948715209961	33.32976531982422	21543233
59	2020-10-14	35.113853454589844	35.38899230957031	34.69639587402344	34.97153854370117	33.29364013671875	22120298
60	2020-10-15	34.75332260131836	34.85768508911133	34.544593811035156	34.67741775512695	33.01362609863281	16089205
61	2020-10-16	35.1707763671875	36.16698455810547	35.12334060668945	36.00569152832031	34.27817153930664	42993503
62	2020-10-19	36.45161437988281	36.85958480834961	35.71157455444336	35.86337661743164	34.14268493652344	31931352
63	2020-10-20	35.92979049682617	35.948768615722656	35.436431884765625	35.56925964355469	33.86267852783203	22384852
64	2020-10-21	35.436431884765625	35.531307220458984	35.16128921508789	35.180267333984375	33.492347717285156	18984859
65	2020-10-22	35.180267333984375	35.64516067504883	35.13282775878906	35.512332916259766	33.8084831237793	19243616
66	2020-10-23	35.986717224121094	36.31878662109375	35.72106170654297	36.223907470703125	34.48591613769531	30557884
67	2020-10-26	35.92979049682617	36.072105407714844	35.55977249145508	35.977230072021484	34.25107955932617	33783124
68	2020-10-27	35.14231491088867	36.16698455810547	34.98102569580078	35.512332916259766	33.8084831237793	36851529
69	2020-10-28	34.91461181640625	35.22770309448242	33.51043701171875	33.6337776184082	32.020057678222656	33857537
70	2020-10-29	33.66223907470703	33.81404113769531	32.82732391357422	33.47248458862305	31.866506576538086	27545341
71	2020-10-30	33.43453598022461	33.709678649902344	33.05502700805664	33.66223907470703	32.047157287597656	25631067
72	2020-11-02	34.08918380737305	34.39278793334961	33.71916580200195	34.37381362915039	32.72459030151367	21430666
73	2020-11-03	34.563568115234375	34.743831634521484	34.23149871826172	34.33586120605469	32.68845748901367	21636617
74	2020-11-04	35.16128921508789	36.16698455810547	35.06641387939453	35.417457580566406	33.718162536621094	40870536
75	2020-11-05	35.341556549072266	35.38899230957031	34.52561569213867	34.52561569213867	33.22559356689453	33926995
76	2020-11-06	34.52561569213867	34.83871078491211	34.24098587036133	34.53510284423828	33.234718322753906	23870676
77	2020-11-09	39.715370178222656	39.83871078491211	36.41366195678711	37.191650390625	35.79124069213867	230153864
78	2020-11-10	38.37760925292969	38.46299743652344	36.48956298828125	36.69829177856445	35.31645965576172	80091668
79	2020-11-11	36.88804626464844	38.14041519165039	35.958255767822266	36.52751541137695	35.1521110534668	58980997
80	2020-11-12	36.31878662109375	36.37571334838867	35.332069396972656	35.62618637084961	34.28472137451172	46767877
81	2020-11-13	35.92979049682617	36.679317474365234	35.77798843383789	36.64136505126953	35.26167297363281	40175634
82	2020-11-16	35.92030334472656	36.00569152832031	34.9620475769043	35.417457580566406	34.08385467529297	75530167
83	2020-11-17	36.4900016784668	36.5	35.81999969482422	36.040000915527344	34.68295669555664	46984500
84	2020-11-18	36.93000030517578	37.41999816894531	36.29999923706055	36.31999969482422	34.95241165161133	63442700
85	2020-11-19	36.599998474121094	36.630001068115234	35.86000061035156	36.189998626708984	34.82730484008789	43261800
86	2020-11-20	36.70000076293945	37.310001373291016	36.439998626708984	36.70000076293945	35.31809997558594	60633800
87	2020-11-23	37.029998779296875	37.09000015258789	36.209999084472656	36.52000045776367	35.14488220214844	43673100
88	2020-11-24	36.130001068115234	36.7400016784668	36.02000045776367	36.599998474121094	35.221866607666016	42485300
89	2020-11-25	36.529998779296875	36.560001373291016	36.2400016784668	36.529998779296875	35.154502868652344	26955800
90	2020-11-27	36.779998779296875	37.2599983215332	36.75	37.22999954223633	35.828147888183594	25277000
91	2020-11-30	37.95000076293945	38.79999923706055	37.599998474121094	38.310001373291016	36.86748123168945	65425900
92	2020-12-01	39.400001525878906	40.5	39.0099983215332	39.40999984741211	37.92605972290039	72499700
93	2020-12-02	40.470001220703125	41.40999984741211	40.29999923706055	40.79999923706055	39.26371765136719	84347500
94	2020-12-03	40.97999954223633	41.029998779296875	39.52000045776367	40.09000015258789	38.5804557800293	68570100
95	2020-12-04	39.88999938964844	40.45000076293945	39.88999938964844	40.34000015258789	38.821044921875	35368100
96	2020-12-07	40.65999984741211	41.400001525878906	40.369998931884766	41.25	39.696781158447266	48253700
97	2020-12-08	41.400001525878906	42.77000045776367	41.349998474121094	42.560001373291016	40.95745086669922	87039300
98	2020-12-09	43.06999969482422	43.08000183105469	41.130001068115234	41.849998474121094	40.2741813659668	86118500
99	2020-12-10	41.81999969482422	42.220001220703125	41.45000076293945	41.72999954223633	40.1587028503418	57749200
100	2020-12-11	41.970001220703125	42.06999969482422	40.689998626708984	41.119998931884766	39.57167053222656	60737000
101	2020-12-14	41.619998931884766	41.65999984741211	39.06999969482422	39.209999084472656	37.73358917236328	94809700
102	2020-12-15	39.060001373291016	39.18000030517578	38.209999084472656	38.709999084472656	37.25241470336914	65712800
103	2020-12-16	38.18000030517578	38.470001220703125	37.7400016784668	37.84000015258789	36.41518020629883	56515300
104	2020-12-17	37.83000183105469	38.119998931884766	37.310001373291016	38.029998779296875	36.5980224609375	52036400
105	2020-12-18	37.9900016784668	38.09000015258789	37.5	37.68000030517578	36.261199951171875	60259200
106	2020-12-21	37.279998779296875	37.400001525878906	36.90999984741211	37.380001068115234	35.97249984741211	40891800
107	2020-12-22	37.209999084472656	37.33000183105469	36.599998474121094	36.7400016784668	35.356597900390625	33634400
108	2020-12-23	37.0099983215332	37.650001525878906	36.880001068115234	37.439998626708984	36.030235290527344	36182000
109	2020-12-24	37.400001525878906	37.56999969482422	37.18000030517578	37.27000045776367	35.866641998291016	14790100
110	2020-12-28	37.36000061035156	37.58000183105469	36.68000030517578	36.81999969482422	35.4335823059082	26993700
111	2020-12-29	36.900001525878906	37.20000076293945	36.790000915527344	37.04999923706055	35.65492248535156	23152100
112	2020-12-30	37.029998779296875	37.2400016784668	36.70000076293945	36.7400016784668	35.356597900390625	24889800
113	2020-12-31	36.65999984741211	36.91999816894531	36.290000915527344	36.810001373291016	35.42396545410156	30796500
114	2021-01-04	36.869998931884766	36.939998626708984	36.27000045776367	36.810001373291016	35.42396545410156	33565700
115	2021-01-05	36.720001220703125	37.369998931884766	36.599998474121094	37.189998626708984	35.78965377807617	29909400
116	2021-01-06	36.83000183105469	37.47999954223633	36.77000045776367	36.869998931884766	35.4817008972168	34962500
117	2021-01-07	37.040000915527344	37.150001525878906	36.66999816894531	37.060001373291016	35.664546966552734	27809500
118	2021-01-08	37.15999984741211	37.529998779296875	36.900001525878906	37.130001068115234	35.731910705566406	33462400
119	2021-01-11	37.220001220703125	37.83000183105469	37.150001525878906	37.77000045776367	36.34781265258789	47286900
120	2021-01-12	37.70000076293945	37.790000915527344	36.81999969482422	37.18000030517578	35.780029296875	47831100
121	2021-01-13	37.0	37.16999816894531	36.63999938964844	36.86000061035156	35.472076416015625	31027900
122	2021-01-14	36.779998779296875	36.959999084472656	36.61000061035156	36.75	35.36621856689453	30272000
123	2021-01-15	36.68000030517578	36.779998779296875	36.400001525878906	36.70000076293945	35.31809997558594	34287800
124	2021-01-19	36.7599983215332	37.0	36.619998931884766	36.72999954223633	35.34697341918945	33451300
125	2021-01-20	36.790000915527344	36.810001373291016	36.459999084472656	36.5	35.125633239746094	35400100
126	2021-01-21	36.38999938964844	36.59000015258789	36.150001525878906	36.47999954223633	35.10638427734375	33829700
127	2021-01-22	36.31999969482422	36.83000183105469	36.25	36.54999923706055	35.17375183105469	26271200
128	2021-01-25	36.54999923706055	37.290000915527344	36.31999969482422	37.279998779296875	35.87626266479492	31728500
129	2021-01-26	37.27000045776367	37.599998474121094	37.15999984741211	37.310001373291016	35.90513229370117	27718700
130	2021-01-27	36.9900016784668	37.040000915527344	36.16999816894531	36.2400016784668	34.87542724609375	50561200
131	2021-01-28	35.95000076293945	36.33000183105469	35.84000015258789	35.86000061035156	34.885154724121094	39466700
132	2021-01-29	36.880001068115234	36.880001068115234	35.619998931884766	35.900001525878906	34.92406463623047	60251900
133	2021-02-01	35.93000030517578	36.189998626708984	35.720001220703125	35.79999923706055	34.826786041259766	40395800
134	2021-02-02	35.7599983215332	35.779998779296875	34.27000045776367	34.9900016784668	34.0388069152832	84062400
135	2021-02-03	34.9900016784668	35.290000915527344	34.779998779296875	34.84000015258789	33.89288330078125	38524200
136	2021-02-04	34.810001373291016	35.08000183105469	34.70000076293945	34.88999938964844	33.94152069091797	34284900
137	2021-02-05	34.91999816894531	35.08000183105469	34.779998779296875	34.91999816894531	33.970703125	31749600
138	2021-02-08	34.959999084472656	35.0099983215332	34.7400016784668	34.81999969482422	33.8734245300293	31633900
139	2021-02-09	34.79999923706055	35.060001373291016	34.7599983215332	34.970001220703125	34.019351959228516	30170200
140	2021-02-10	35.0	35.08000183105469	34.70000076293945	34.7400016784668	33.79560470581055	29039900
141	2021-02-11	34.79999923706055	34.810001373291016	34.279998779296875	34.43000030517578	33.494022369384766	30885200
142	2021-02-12	34.439998626708984	34.95000076293945	34.36000061035156	34.720001220703125	33.77614212036133	25578600
143	2021-02-16	34.849998474121094	34.86000061035156	34.560001373291016	34.689998626708984	33.74695587158203	28730300
144	2021-02-17	34.56999969482422	35.0	34.459999084472656	34.88999938964844	33.94152069091797	26389400
145	2021-02-18	34.779998779296875	34.880001068115234	34.52000045776367	34.560001373291016	33.62049102783203	24052500
146	2021-02-19	34.65999984741211	34.68000030517578	34.400001525878906	34.439998626708984	33.503753662109375	28145300
147	2021-02-22	34.33000183105469	34.369998931884766	34.040000915527344	34.2599983215332	33.328643798828125	34322500
148	2021-02-23	34.0	34.189998626708984	33.68000030517578	33.90999984741211	32.988162994384766	37624200
149	2021-02-24	33.869998931884766	34.04999923706055	33.66999816894531	33.75	32.83251190185547	30686100
150	2021-02-25	33.81999969482422	34.11000061035156	33.540000915527344	33.81999969482422	32.900611877441406	37506100
151	2021-02-26	33.84000015258789	33.900001525878906	33.36000061035156	33.4900016784668	32.57958221435547	41462800
152	2021-03-01	33.59000015258789	33.93000030517578	33.5099983215332	33.689998626708984	32.774139404296875	30407800
153	2021-03-02	33.68000030517578	33.88999938964844	33.5	33.5099983215332	32.599037170410156	27670400
154	2021-03-03	33.5099983215332	34.45000076293945	33.439998626708984	34.38999938964844	33.45511245727539	46020200
155	2021-03-04	34.2599983215332	35.09000015258789	33.84000015258789	34.20000076293945	33.2702751159668	45449600
156	2021-03-05	34.290000915527344	34.54999923706055	33.959999084472656	34.38999938964844	33.45511245727539	30589900
157	2021-03-08	34.47999954223633	34.869998931884766	34.33000183105469	34.349998474121094	33.416202545166016	24352300
158	2021-03-09	34.540000915527344	34.849998474121094	34.439998626708984	34.45000076293945	33.513484954833984	25167100
159	2021-03-10	34.63999938964844	35.13999938964844	34.52000045776367	34.93000030517578	33.98043441772461	33501800
160	2021-03-11	35.06999969482422	35.119998931884766	34.65999984741211	34.709999084472656	33.766414642333984	24557900
161	2021-03-12	34.560001373291016	34.97999954223633	34.5099983215332	34.939998626708984	33.99016189575195	16342400
162	2021-03-15	35.0099983215332	35.43000030517578	34.959999084472656	35.40999984741211	34.447383880615234	21896100
163	2021-03-16	35.470001220703125	35.86000061035156	35.310001373291016	35.83000183105469	34.85597229003906	25022400
164	2021-03-17	35.83000183105469	35.959999084472656	35.119998931884766	35.790000915527344	34.817054748535156	42540100
165	2021-03-18	35.529998779296875	35.970001220703125	35.52000045776367	35.77000045776367	34.79759979248047	24729800
166	2021-03-19	35.75	35.81999969482422	35.470001220703125	35.529998779296875	34.56412124633789	48348900
167	2021-03-22	35.47999954223633	36.0099983215332	35.36000061035156	36.0	35.02134704589844	25427500
168	2021-03-23	35.81999969482422	35.93000030517578	35.31999969482422	35.36000061035156	34.398746490478516	27970500
169	2021-03-24	35.47999954223633	35.93000030517578	35.369998931884766	35.61000061035156	34.64194869995117	22883400
170	2021-03-25	35.650001525878906	35.790000915527344	35.25	35.66999816894531	34.7003173828125	24875300
171	2021-03-26	35.68000030517578	36.290000915527344	35.63999938964844	36.25	35.264549255371094	27944500
172	2021-03-29	36.029998779296875	36.7400016784668	35.900001525878906	36.619998931884766	35.624488830566406	27004800
173	2021-03-30	36.59000015258789	36.630001068115234	36.02000045776367	36.11000061035156	35.12835693359375	26303300
174	2021-03-31	36.150001525878906	36.43000030517578	36.040000915527344	36.22999954223633	35.245094299316406	26582700
175	2021-04-01	36.29999923706055	36.45000076293945	36.02000045776367	36.29999923706055	35.31318664550781	21319900
176	2021-04-05	36.439998626708984	36.56999969482422	36.099998474121094	36.279998779296875	35.293731689453125	22096900
177	2021-04-06	36.2599983215332	36.400001525878906	36.0	36.04999923706055	35.069984436035156	20722900
178	2021-04-07	36.029998779296875	36.2400016784668	35.7599983215332	35.90999984741211	34.93379211425781	21933800
179	2021-04-08	35.959999084472656	36.150001525878906	35.869998931884766	35.959999084472656	34.9824333190918	18129400
180	2021-04-09	35.900001525878906	36.810001373291016	35.900001525878906	36.599998474121094	35.60503387451172	31686700
181	2021-04-12	36.47999954223633	37.029998779296875	36.33000183105469	36.970001220703125	35.96498107910156	29944900
182	2021-04-13	37.40999984741211	37.650001525878906	36.88999938964844	37.15999984741211	36.149810791015625	33967400
183	2021-04-14	37.16999816894531	37.380001068115234	36.959999084472656	37.16999816894531	36.15953826904297	23842900
184	2021-04-15	37.2599983215332	37.7400016784668	37.2599983215332	37.599998474121094	36.57784652709961	24945800
185	2021-04-16	37.869998931884766	38.70000076293945	37.810001373291016	38.56999969482422	37.521480560302734	52829500
186	2021-04-19	38.599998474121094	38.959999084472656	38.33000183105469	38.93000030517578	37.87169647216797	30905100
187	2021-04-20	38.75	39.2400016784668	38.75	39.029998779296875	37.96897506713867	26459400
188	2021-04-21	39.13999938964844	39.66999816894531	39.130001068115234	39.529998779296875	38.45538330078125	29365000
189	2021-04-22	39.47999954223633	39.5	38.52000045776367	38.63999938964844	37.589576721191406	33373600
190	2021-04-23	38.630001068115234	38.83000183105469	38.43000030517578	38.65999984741211	37.60903549194336	24375000
191	2021-04-26	38.72999954223633	38.7400016784668	38.4900016784668	38.68000030517578	37.62849044799805	19773400
192	2021-04-27	38.5099983215332	38.61000061035156	38.349998474121094	38.45000076293945	37.40474319458008	19061500
193	2021-04-28	38.540000915527344	38.939998626708984	38.52000045776367	38.810001373291016	37.75495910644531	21963300
194	2021-04-29	38.9900016784668	39.0	38.310001373291016	38.599998474121094	37.550662994384766	23569400
195	2021-04-30	38.5	38.900001525878906	38.4900016784668	38.650001525878906	37.599308013916016	28413200
196	2021-05-03	39.040000915527344	39.84000015258789	38.959999084472656	39.83000183105469	38.747230529785156	46638600
197	2021-05-04	40.0	40.16999816894531	39.43000030517578	39.95000076293945	38.86396789550781	52802200
198	2021-05-05	40.18000030517578	41.09000015258789	38.93000030517578	39.970001220703125	38.8834228515625	76627500
199	2021-05-06	38.47999954223633	39.22999954223633	37.959999084472656	39.189998626708984	38.50028610229492	54944900
200	2021-05-07	39.04999923706055	39.869998931884766	39.04999923706055	39.58000183105469	38.8834228515625	33807800
201	2021-05-10	39.83000183105469	40.279998779296875	39.779998779296875	39.86000061035156	39.15849685668945	30831900
202	2021-05-11	39.68000030517578	40.06999969482422	39.22999954223633	39.349998474121094	38.657470703125	30568600
203	2021-05-12	39.439998626708984	39.91999816894531	39.310001373291016	39.689998626708984	38.991485595703125	26208600
204	2021-05-13	39.5	40.279998779296875	39.5	40.099998474121094	39.39427185058594	25415000
205	2021-05-14	40.2400016784668	40.31999969482422	39.91999816894531	40.02000045776367	39.31568145751953	18041100
206	2021-05-17	40.06999969482422	40.400001525878906	40.0099983215332	40.11000061035156	39.40409469604492	18095000
207	2021-05-18	40.18000030517578	40.349998474121094	39.83000183105469	40.04999923706055	39.34515380859375	15805500
208	2021-05-19	39.900001525878906	39.900001525878906	39.43000030517578	39.83000183105469	39.129024505615234	20209500
209	2021-05-20	39.72999954223633	40.25	39.720001220703125	40.119998931884766	39.413917541503906	18621100
210	2021-05-21	40.209999084472656	40.599998474121094	39.90999984741211	39.95000076293945	39.24691390991211	21144800
211	2021-05-24	40.08000183105469	40.13999938964844	39.779998779296875	39.810001373291016	39.109375	16922300
212	2021-05-25	39.81999969482422	39.86000061035156	39.2400016784668	39.33000183105469	38.63782501220703	25916300
213	2021-05-26	39.290000915527344	39.29999923706055	38.779998779296875	38.91999816894531	38.23503494262695	28036500
214	2021-05-27	38.970001220703125	39.18000030517578	38.599998474121094	38.650001525878906	37.969791412353516	38471200
215	2021-05-28	38.75	39.02000045776367	38.68000030517578	38.72999954223633	38.04838562011719	16154100
216	2021-06-01	38.939998626708984	39.0	38.47999954223633	38.5	37.82243347167969	23642400
217	2021-06-02	38.63999938964844	38.93000030517578	38.540000915527344	38.790000915527344	38.10732650756836	19629000
218	2021-06-03	38.7599983215332	39.040000915527344	38.630001068115234	38.970001220703125	38.28416061401367	17376300
219	2021-06-04	39.04999923706055	39.5	39.02000045776367	39.150001525878906	38.46099090576172	19375300
220	2021-06-07	39.08000183105469	39.599998474121094	38.970001220703125	38.9900016784668	38.303810119628906	24110700
221	2021-06-08	39.06999969482422	39.11000061035156	38.47999954223633	38.849998474121094	38.16626739501953	18880300
222	2021-06-09	39.0	39.84000015258789	38.97999954223633	39.810001373291016	39.109375	29824000
223	2021-06-10	39.900001525878906	40.720001220703125	39.88999938964844	40.68000030517578	39.96406555175781	42613700
224	2021-06-11	40.65999984741211	40.66999816894531	39.95000076293945	40.150001525878906	39.44339370727539	21386900
225	2021-06-14	40.029998779296875	40.06999969482422	39.380001068115234	39.630001068115234	38.93254470825195	23408300
226	2021-06-15	39.709999084472656	39.84000015258789	39.38999938964844	39.59000015258789	38.89324951171875	20206900
227	2021-06-16	39.619998931884766	39.84000015258789	39.279998779296875	39.29999923706055	38.60834884643555	19177500
228	2021-06-17	39.27000045776367	39.59000015258789	39.06999969482422	39.47999954223633	38.78518295288086	19580100
229	2021-06-18	39.29999923706055	39.439998626708984	38.70000076293945	38.810001373291016	38.126976013183594	37775900
230	2021-06-21	38.880001068115234	39.47999954223633	38.880001068115234	39.41999816894531	38.72623825073242	19488100
231	2021-06-22	39.40999984741211	39.689998626708984	39.2599983215332	39.61000061035156	38.91289520263672	15975900
232	2021-06-23	39.630001068115234	39.65999984741211	38.97999954223633	39.04999923706055	38.36275100708008	22025400
233	2021-06-24	39.13999938964844	39.349998474121094	39.08000183105469	39.189998626708984	38.50028610229492	13436500
234	2021-06-25	39.119998931884766	39.40999984741211	38.88999938964844	38.97999954223633	38.29397964477539	22774300
235	2021-06-28	39.0099983215332	39.209999084472656	38.900001525878906	39.119998931884766	38.4315185546875	19225700
236	2021-06-29	39.130001068115234	39.279998779296875	38.97999954223633	39.099998474121094	38.411869049072266	14516600
237	2021-06-30	39.13999938964844	39.27000045776367	38.81999969482422	39.15999984741211	38.47081756591797	21248100
238	2021-07-01	39.16999816894531	39.630001068115234	39.11000061035156	39.560001373291016	38.86377716064453	20035900
239	2021-07-02	39.459999084472656	39.83000183105469	39.380001068115234	39.72999954223633	39.030784606933594	16592700
240	2021-07-06	39.47999954223633	39.650001525878906	39.040000915527344	39.290000915527344	38.59852981567383	18931900
241	2021-07-07	39.220001220703125	39.36000061035156	38.970001220703125	39.349998474121094	38.657470703125	17665200
242	2021-07-08	39.0	39.31999969482422	38.93000030517578	39.25	38.55923080444336	23021200
243	2021-07-09	39.529998779296875	40.099998474121094	39.459999084472656	39.61000061035156	38.91289520263672	21578700
244	2021-07-12	39.65999984741211	40.25	39.599998474121094	39.7599983215332	39.06025314331055	24513000
245	2021-07-13	39.77000045776367	39.79999923706055	39.529998779296875	39.650001525878906	38.95219421386719	12222000
246	2021-07-14	39.720001220703125	40.029998779296875	39.65999984741211	39.95000076293945	39.24691390991211	15888600
247	2021-07-15	39.95000076293945	40.189998626708984	39.86000061035156	40.09000015258789	39.38444519042969	20250800
248	2021-07-16	40.13999938964844	40.349998474121094	39.93000030517578	40.349998474121094	39.63987350463867	24270400
249	2021-07-19	40.06999969482422	40.349998474121094	39.68000030517578	40.150001525878906	39.44339370727539	29818400
250	2021-07-20	40.25	41.709999084472656	40.20000076293945	41.04999923706055	40.327552795410156	48804100
251	2021-07-21	41.2400016784668	41.2400016784668	40.52000045776367	41.02000045776367	40.29808044433594	27530200
252	2021-07-22	41.119998931884766	41.54999923706055	40.900001525878906	41.470001220703125	40.74016189575195	18913300
253	2021-07-23	41.459999084472656	41.83000183105469	41.41999816894531	41.68000030517578	40.94646453857422	21609200
254	2021-07-26	41.619998931884766	41.939998626708984	41.38999938964844	41.810001373291016	41.07417678833008	23720000
255	2021-07-27	41.81999969482422	42.20000076293945	41.58000183105469	42.099998474121094	41.359073638916016	32544100
256	2021-07-28	42.349998474121094	43.7400016784668	42.25	43.45000076293945	42.68531799316406	53822400
257	2021-07-29	43.22999954223633	43.29999923706055	42.619998931884766	42.790000915527344	42.417667388916016	29015000
258	2021-07-30	42.880001068115234	43.189998626708984	42.689998626708984	42.810001373291016	42.43749237060547	24753900
259	2021-08-02	43.29999923706055	44.13999938964844	43.25	43.959999084472656	43.577484130859375	43066900
260	2021-08-03	44.16999816894531	45.86000061035156	44.06999969482422	45.68000030517578	45.28251647949219	45643300
261	2021-08-04	45.349998474121094	45.79999923706055	45.0099983215332	45.189998626708984	44.79677963256836	43391200
262	2021-08-05	45.0	45.13999938964844	44.70000076293945	45.060001373291016	44.66791534423828	23505400
263	2021-08-06	45.09000015258789	45.310001373291016	44.630001068115234	45.06999969482422	44.677825927734375	20396300
264	2021-08-09	45.11000061035156	46.029998779296875	45.11000061035156	45.97999954223633	45.57990646362305	32374300
265	2021-08-10	46.20000076293945	48.56999969482422	45.88999938964844	48.189998626708984	47.77067565917969	81189400
266	2021-08-11	47.779998779296875	48.08000183105469	46.2599983215332	46.310001373291016	45.90703582763672	50878200
267	2021-08-12	46.5	47.400001525878906	46.34000015258789	47.2400016784668	46.82894515991211	29676400
268	2021-08-13	47.40999984741211	48.5	47.31999969482422	48.47999954223633	48.05815505981445	35341200
269	2021-08-16	48.22999954223633	48.970001220703125	47.5099983215332	48.90999984741211	48.484413146972656	38045800
270	2021-08-17	48.779998779296875	50.4900016784668	48.709999084472656	50.41999816894531	49.98126983642578	68817000
271	2021-08-18	50.22999954223633	51.86000061035156	49.16999816894531	49.310001373291016	48.88093185424805	88598000
272	2021-08-19	48.5	49.959999084472656	48.2599983215332	48.79999923706055	48.375370025634766	57741600
273	2021-08-20	48.97999954223633	49.72999954223633	48.65999984741211	48.720001220703125	48.29606628417969	34257900
274	2021-08-23	50.290000915527344	51.36000061035156	49.599998474121094	49.93000030517578	49.49553680419922	88652400
275	2021-08-24	49.7400016784668	50.04999923706055	48.2400016784668	48.380001068115234	47.95902633666992	52624100
276	2021-08-25	48.040000915527344	48.279998779296875	46.93000030517578	47.5099983215332	47.09659194946289	51036800
277	2021-08-26	47.70000076293945	48.15999984741211	47.29999923706055	47.380001068115234	46.96772766113281	29029300
278	2021-08-27	47.369998931884766	47.5	46.529998779296875	46.599998474121094	46.19451141357422	32874400
279	2021-08-30	46.20000076293945	47.15999984741211	46.15999984741211	46.7599983215332	46.353118896484375	25774400
280	2021-08-31	46.720001220703125	47.13999938964844	45.93000030517578	46.06999969482422	45.669124603271484	34547800
281	2021-09-01	46.189998626708984	46.2599983215332	45.41999816894531	46.040000915527344	45.63938522338867	32900100
282	2021-09-02	46.47999954223633	46.869998931884766	46.130001068115234	46.84000015258789	46.43242263793945	26106300
283	2021-09-03	46.900001525878906	47.029998779296875	46.34000015258789	46.84000015258789	46.43242263793945	20817200
284	2021-09-07	46.9900016784668	47.5	46.540000915527344	46.75	46.34320831298828	26236900
285	2021-09-08	46.5099983215332	46.790000915527344	46.25	46.5099983215332	46.10529327392578	15839600
286	2021-09-09	46.470001220703125	46.720001220703125	45.849998474121094	46.029998779296875	45.62947082519531	21695300
287	2021-09-10	46.27000045776367	46.349998474121094	45.5099983215332	45.59000015258789	45.193302154541016	20783700
288	2021-09-13	45.7400016784668	45.83000183105469	44.20000076293945	44.58000183105469	44.19209289550781	37086200
289	2021-09-14	44.66999816894531	45.2599983215332	44.54999923706055	44.709999084472656	44.32095718383789	24100200
290	2021-09-15	44.560001373291016	45.369998931884766	44.470001220703125	44.77000045776367	44.380435943603516	28674600
291	2021-09-16	44.880001068115234	44.9900016784668	44.029998779296875	44.470001220703125	44.08304977416992	22424200
292	2021-09-17	44.16999816894531	44.459999084472656	43.310001373291016	43.88999938964844	43.508094787597656	56370500
293	2021-09-20	43.38999938964844	44.650001525878906	43.38999938964844	44.20000076293945	43.81539535522461	41873000
294	2021-09-21	44.25	44.72999954223633	43.849998474121094	43.91999816894531	43.5378303527832	23645600
295	2021-09-22	43.9900016784668	44.38999938964844	43.83000183105469	43.95000076293945	43.56757354736328	22616700
296	2021-09-23	44.279998779296875	44.720001220703125	44.150001525878906	44.189998626708984	43.80548095703125	19719200
297	2021-09-24	44.06999969482422	44.40999984741211	43.810001373291016	43.939998626708984	43.557655334472656	16150700
298	2021-09-27	43.91999816894531	44.130001068115234	43.5099983215332	43.56999969482422	43.19087600708008	19955900
299	2021-09-28	43.06999969482422	43.279998779296875	42.43000030517578	43.040000915527344	42.665489196777344	28512200
300	2021-09-29	43.220001220703125	43.689998626708984	43.08000183105469	43.529998779296875	43.15122604370117	18037200
301	2021-09-30	43.790000915527344	44.04999923706055	42.970001220703125	43.0099983215332	42.63574981689453	21103300
302	2021-10-01	42.52000045776367	43.099998474121094	41.70000076293945	42.93000030517578	42.55644607543945	38483000
303	2021-10-04	42.93000030517578	43.349998474121094	42.209999084472656	42.41999816894531	42.05088424682617	28906500
304	2021-10-05	42.529998779296875	42.790000915527344	42.279998779296875	42.31999969482422	41.95175552368164	19342600
305	2021-10-06	42.060001373291016	42.20000076293945	41.689998626708984	42.02000045776367	41.65436553955078	30483800
306	2021-10-07	42.52000045776367	42.959999084472656	42.209999084472656	42.7400016784668	42.36810302734375	19778300
307	2021-10-08	42.72999954223633	42.90999984741211	42.34000015258789	42.45000076293945	42.080623626708984	12770200
308	2021-10-11	42.45000076293945	42.619998931884766	42.0099983215332	42.060001373291016	41.69401931762695	11984200
309	2021-10-12	42.15999984741211	42.209999084472656	41.65999984741211	41.849998474121094	41.485843658447266	16222300
310	2021-10-13	41.75	41.90999984741211	40.939998626708984	41.41999816894531	41.05958557128906	28205700
311	2021-10-14	41.560001373291016	41.959999084472656	41.52000045776367	41.66999816894531	41.30740737915039	17590300
312	2021-10-15	41.900001525878906	42.029998779296875	41.380001068115234	41.4900016784668	41.12897872924805	23530800
313	2021-10-18	41.45000076293945	41.70000076293945	41.040000915527344	41.31999969482422	40.96045684814453	21733000
314	2021-10-19	41.599998474121094	42.20000076293945	41.540000915527344	42.09000015258789	41.7237548828125	17159800
315	2021-10-20	42.119998931884766	43.11000061035156	42.099998474121094	42.79999923706055	42.42757797241211	22788300
316	2021-10-21	43.060001373291016	43.09000015258789	42.43000030517578	42.86000061035156	42.487056732177734	22142300
317	2021-10-22	42.81999969482422	43.189998626708984	42.630001068115234	43.15999984741211	42.784446716308594	17183000
318	2021-10-25	43.20000076293945	43.2400016784668	42.56999969482422	43.150001525878906	42.774532318115234	22846200
319	2021-10-26	43.33000183105469	43.7599983215332	42.91999816894531	43.560001373291016	43.180965423583984	29729100
320	2021-10-27	43.459999084472656	43.560001373291016	42.68000030517578	42.970001220703125	42.596099853515625	22317500
321	2021-10-28	42.95000076293945	43.66999816894531	42.939998626708984	43.18000030517578	42.80427169799805	18023400
322	2021-10-29	43.09000015258789	43.83000183105469	42.86000061035156	43.7400016784668	43.35940170288086	30257400
323	2021-11-01	44.13999938964844	44.290000915527344	43.439998626708984	43.63999938964844	43.26026916503906	32681500
324	2021-11-02	45.08000183105469	46.040000915527344	43.04999923706055	45.45000076293945	45.05451965332031	69248000
325	2021-11-03	45.52000045776367	45.9900016784668	44.47999954223633	44.81999969482422	44.43000030517578	44593100
326	2021-11-04	44.290000915527344	44.470001220703125	43.310001373291016	43.849998474121094	43.849998474121094	38172500
327	2021-11-05	48.09000015258789	48.810001373291016	46.54999923706055	48.61000061035156	48.61000061035156	173753300
328	2021-11-08	48.61000061035156	48.790000915527344	47.599998474121094	48.33000183105469	48.33000183105469	57423300
329	2021-11-09	48.33000183105469	48.380001068115234	47.150001525878906	47.29999923706055	47.29999923706055	29920400
330	2021-11-10	47.400001525878906	49.209999084472656	47.400001525878906	49.02000045776367	49.02000045776367	42696200
331	2021-11-11	49.22999954223633	50.5	48.72999954223633	50.18000030517578	50.18000030517578	42370400
332	2021-11-12	50.41999816894531	50.4900016784668	49.56999969482422	49.72999954223633	49.72999954223633	27766700
333	2021-11-15	49.72999954223633	50.099998474121094	49.369998931884766	49.650001525878906	49.650001525878906	27763200
334	2021-11-16	49.470001220703125	50.15999984741211	48.88999938964844	49.599998474121094	49.599998474121094	31297200
335	2021-11-17	49.939998626708984	51.09000015258789	49.689998626708984	50.869998931884766	50.869998931884766	36889800
336	2021-11-18	51.099998474121094	51.709999084472656	50.61000061035156	51.40999984741211	51.40999984741211	32872600
337	2021-11-19	51.959999084472656	52.84000015258789	50.68000030517578	50.79999923706055	50.79999923706055	47966200
338	2021-11-22	50.95000076293945	51.470001220703125	50.380001068115234	51.20000076293945	51.20000076293945	27287900
339	2021-11-23	50.58000183105469	51.45000076293945	50.29999923706055	51.08000183105469	51.08000183105469	24946200
340	2021-11-24	51.18000030517578	51.33000183105469	50.709999084472656	50.88999938964844	50.88999938964844	18556800
341	2021-11-26	54.040000915527344	54.939998626708984	53.25	54.0	54.0	66561300
342	2021-11-29	55.150001525878906	55.70000076293945	52.11000061035156	52.400001525878906	52.400001525878906	72660800
343	2021-11-30	52.310001373291016	54.459999084472656	51.90999984741211	53.72999954223633	53.72999954223633	64598400
344	2021-12-01	52.470001220703125	55.16999816894531	51.86000061035156	54.68000030517578	54.68000030517578	59810400
345	2021-12-02	53.81999969482422	55.08000183105469	52.77000045776367	53.040000915527344	53.040000915527344	46361700
346	2021-12-03	53.709999084472656	54.40999984741211	53.099998474121094	54.27000045776367	54.27000045776367	37544700