Volt/voltron/data/ROL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	32.49333190917969	32.633331298828125	32.31999969482422	32.45333480834961	32.05950927734375	1245150
3	2020-07-27	32.77333450317383	32.959999084472656	32.64666748046875	32.85333251953125	32.454654693603516	1379250
4	2020-07-28	32.71333312988281	32.880001068115234	32.5533332824707	32.56666564941406	32.17146301269531	1303200
5	2020-07-29	32.720001220703125	34.61333465576172	32.720001220703125	34.16666793823242	33.752052307128906	2597250
6	2020-07-30	34.060001373291016	34.46666717529297	33.720001220703125	34.41999816894531	34.00230407714844	1239750
7	2020-07-31	34.41999816894531	34.96666717529297	34.30666732788086	34.93333435058594	34.5094108581543	1755750
8	2020-08-03	35.20000076293945	35.779998779296875	35.14666748046875	35.293331146240234	34.86504364013672	1735950
9	2020-08-04	35.18000030517578	35.766666412353516	35.16666793823242	35.66666793823242	35.23384475708008	1333200
10	2020-08-05	35.880001068115234	36.220001220703125	35.59333419799805	35.93333435058594	35.497276306152344	1201350
11	2020-08-06	35.880001068115234	35.939998626708984	35.47999954223633	35.753334045410156	35.319461822509766	1709250
12	2020-08-07	35.78666687011719	36.573333740234375	35.70000076293945	36.573333740234375	36.1834831237793	1574250
13	2020-08-10	36.41999816894531	36.7400016784668	35.959999084472656	36.52000045776367	36.13071823120117	1217400
14	2020-08-11	36.5	36.753334045410156	36.08000183105469	36.16666793823242	35.78115463256836	1789200
15	2020-08-12	36.21333312988281	36.599998474121094	36.18000030517578	36.36000061035156	35.97242736816406	1280700
16	2020-08-13	36.30666732788086	36.95333480834961	36.03333282470703	36.66666793823242	36.275821685791016	910500
17	2020-08-14	36.6533317565918	36.720001220703125	36.313331604003906	36.48666763305664	36.09774398803711	795300
18	2020-08-17	36.573333740234375	36.959999084472656	36.48666763305664	36.58000183105469	36.19008255004883	1260900
19	2020-08-18	36.54666519165039	36.68000030517578	36.246665954589844	36.3466682434082	35.95923614501953	1157400
20	2020-08-19	36.50666809082031	36.58000183105469	36.086666107177734	36.2400016784668	35.85370635986328	734100
21	2020-08-20	36.16666793823242	36.64666748046875	36.09333419799805	36.560001373291016	36.170291900634766	875400
22	2020-08-21	36.59333419799805	36.7599983215332	36.393333435058594	36.62666702270508	36.23625183105469	1332300
23	2020-08-24	36.78666687011719	36.96666717529297	36.56666564941406	36.86000061035156	36.467098236083984	780000
24	2020-08-25	36.939998626708984	36.939998626708984	36.366668701171875	36.48666763305664	36.09774398803711	1017300
25	2020-08-26	36.47999954223633	37.426666259765625	36.32666778564453	37.27333450317383	36.87602233886719	912750
26	2020-08-27	37.43333435058594	37.67333221435547	36.78666687011719	36.78666687011719	36.39454650878906	1034700
27	2020-08-28	36.79999923706055	36.99333190917969	36.58000183105469	36.68000030517578	36.28901290893555	1214100
28	2020-08-31	36.753334045410156	36.959999084472656	36.633331298828125	36.7599983215332	36.36815643310547	1834200
29	2020-09-01	36.77333450317383	37.3466682434082	36.633331298828125	37.14666748046875	36.750709533691406	1717650
30	2020-09-02	37.30666732788086	38.106666564941406	37.0533332824707	37.98666763305664	37.581756591796875	1565250
31	2020-09-03	37.78666687011719	37.793331146240234	36.106666564941406	36.35333251953125	35.9658317565918	1422450
32	2020-09-04	36.3466682434082	36.71333312988281	35.866668701171875	36.393333435058594	36.005401611328125	1707900
33	2020-09-08	36.2400016784668	36.34000015258789	35.720001220703125	35.900001525878906	35.51732635498047	2602500
34	2020-09-09	36.29999923706055	37.119998931884766	36.29999923706055	37.00666809082031	36.61219787597656	2061150
35	2020-09-10	37.06666564941406	37.2599983215332	36.040000915527344	36.060001373291016	35.67562484741211	1893150
36	2020-09-11	36.33333206176758	36.46666717529297	35.880001068115234	36.08000183105469	35.695411682128906	1400700
37	2020-09-14	36.253334045410156	36.526668548583984	36.01333236694336	36.19333267211914	35.807533264160156	1668600
38	2020-09-15	36.2400016784668	36.8466682434082	36.22666549682617	36.52000045776367	36.13071823120117	1631700
39	2020-09-16	36.573333740234375	36.706668853759766	35.633331298828125	35.733333587646484	35.352439880371094	1390500
40	2020-09-17	35.4466667175293	35.893333435058594	35.133331298828125	35.746665954589844	35.36563491821289	1503150
41	2020-09-18	35.66666793823242	36.22666549682617	34.866668701171875	34.9466667175293	34.574153900146484	4317450
42	2020-09-21	34.84000015258789	35.00666809082031	34.38666534423828	34.893333435058594	34.52138900756836	1655550
43	2020-09-22	34.880001068115234	35.37333297729492	34.813331604003906	35.266666412353516	34.890743255615234	1133400
44	2020-09-23	35.2400016784668	35.61333465576172	34.746665954589844	34.866668701171875	34.49501037597656	1282950
45	2020-09-24	35.060001373291016	35.53333282470703	34.753334045410156	35.29999923706055	34.92372512817383	895650
46	2020-09-25	35.09333419799805	35.893333435058594	35.09333419799805	35.766666412353516	35.385414123535156	1273950
47	2020-09-28	36.11333465576172	36.779998779296875	36.11333465576172	36.439998626708984	36.051570892333984	1075800
48	2020-09-29	36.43333435058594	36.66666793823242	36.31999969482422	36.33333206176758	35.946041107177734	981900
49	2020-09-30	36.5	36.59333419799805	35.913333892822266	36.12666702270508	35.741580963134766	2076150
50	2020-10-01	36.41999816894531	36.5	35.68000030517578	35.87333297729492	35.49094772338867	1363350
51	2020-10-02	35.606666564941406	36.70000076293945	35.54666519165039	36.313331604003906	35.92625427246094	1012800
52	2020-10-05	36.380001068115234	37.19333267211914	36.36000061035156	37.119998931884766	36.72432327270508	2379750
53	2020-10-06	37.106666564941406	37.97999954223633	36.67333221435547	37.33333206176758	36.93538284301758	1684350
54	2020-10-07	37.619998931884766	38.233333587646484	37.54666519165039	38.073333740234375	37.66749572753906	1596300
55	2020-10-08	38.1533317565918	38.21333312988281	37.70000076293945	38.01333236694336	37.60813522338867	733500
56	2020-10-09	38.233333587646484	38.35333251953125	37.793331146240234	38.313331604003906	37.904937744140625	898650
57	2020-10-12	38.45333480834961	38.98666763305664	38.34000015258789	38.9466667175293	38.53152084350586	1252800
58	2020-10-13	38.866668701171875	39.29999923706055	38.746665954589844	39.15999984741211	38.742576599121094	925200
59	2020-10-14	39.11333465576172	39.4466667175293	38.87333297729492	39.19333267211914	38.77555847167969	801750
60	2020-10-15	38.96666717529297	39.95333480834961	38.720001220703125	39.64666748046875	39.224056243896484	2472750
61	2020-10-16	39.813331604003906	40.47999954223633	39.70000076293945	39.8466682434082	39.42192840576172	1500000
62	2020-10-19	39.79999923706055	40.2400016784668	39.1533317565918	39.47999954223633	39.05916213989258	1716000
63	2020-10-20	39.62666702270508	40.31999969482422	39.599998474121094	39.83333206176758	39.40873718261719	1170750
64	2020-10-21	39.93333435058594	40.06666564941406	39.413333892822266	39.473331451416016	39.05257034301758	981600
65	2020-10-22	39.58000183105469	39.80666732788086	39.20000076293945	39.633331298828125	39.21086502075195	1317900
66	2020-10-23	39.65999984741211	40.35333251953125	39.47999954223633	40.133331298828125	39.70553207397461	1137900
67	2020-10-26	39.939998626708984	39.939998626708984	39.35333251953125	39.66666793823242	39.24384307861328	1679100
68	2020-10-27	39.77333450317383	39.893333435058594	39.293331146240234	39.526668548583984	39.1053352355957	1466250
69	2020-10-28	38.880001068115234	41.619998931884766	38.119998931884766	40.90666580200195	40.47062683105469	3656100
70	2020-10-29	41.14666748046875	41.14666748046875	39.46666717529297	39.46666717529297	39.04597854614258	3349950
71	2020-10-30	39.2599983215332	39.426666259765625	38.206668853759766	38.56666564941406	38.15557098388672	2415750
72	2020-11-02	38.78666687011719	39.293331146240234	38.586666107177734	38.766666412353516	38.35343933105469	2150100
73	2020-11-03	39.11333465576172	39.70000076293945	39.00666809082031	39.61333465576172	39.19108200073242	1962150
74	2020-11-04	39.78666687011719	41.2400016784668	39.573333740234375	40.88666534423828	40.45083999633789	1592400
75	2020-11-05	41.35333251953125	42.560001373291016	41.33333206176758	42.19333267211914	41.74357986450195	1665600
76	2020-11-06	42.2400016784668	42.586666107177734	41.93333435058594	42.106666564941406	41.657833099365234	939450
77	2020-11-09	42.633331298828125	43.0	37.959999084472656	37.959999084472656	37.63282775878906	2544450
78	2020-11-10	37.973331451416016	38.58000183105469	37.459999084472656	37.87333297729492	37.546905517578125	1852500
79	2020-11-11	38.06666564941406	39.753334045410156	37.926666259765625	39.59333419799805	39.25208282470703	1527900
80	2020-11-12	39.68000030517578	39.959999084472656	38.85333251953125	39.026668548583984	38.690303802490234	807750
81	2020-11-13	39.19333267211914	39.56666564941406	38.766666412353516	39.220001220703125	38.88196563720703	876900
82	2020-11-16	39.08000183105469	39.439998626708984	37.90666580200195	39.28666687011719	38.948062896728516	1276050
83	2020-11-17	39.16666793823242	39.70000076293945	38.459999084472656	38.66666793823242	38.33340072631836	1157250
84	2020-11-18	38.686668395996094	39.106666564941406	38.34000015258789	38.426666259765625	38.0954704284668	1243050
85	2020-11-19	38.67333221435547	39.30666732788086	38.220001220703125	39.133331298828125	38.79604721069336	1449150
86	2020-11-20	39.266666412353516	39.279998779296875	38.32666778564453	38.413333892822266	38.082252502441406	1353600
87	2020-11-23	38.633331298828125	38.766666412353516	37.813331604003906	38.0533332824707	37.72535705566406	1491600
88	2020-11-24	38.12666702270508	38.16666793823242	37.59333419799805	37.686668395996094	37.36185073852539	2351850
89	2020-11-25	37.686668395996094	38.00666809082031	37.1533317565918	37.293331146240234	36.97190475463867	1687650
90	2020-11-27	37.40666580200195	38.03333282470703	37.099998474121094	38.02000045776367	37.69231033325195	738000
91	2020-11-30	38.11333465576172	38.313331604003906	37.573333740234375	38.119998931884766	37.79145050048828	5461200
92	2020-12-01	37.959999084472656	38.779998779296875	37.913333892822266	38.36000061035156	38.02938461303711	1936650
93	2020-12-02	38.36000061035156	38.36000061035156	36.766666412353516	36.77333450317383	36.456390380859375	1429950
94	2020-12-03	36.65999984741211	37.3466682434082	36.65999984741211	36.766666412353516	36.44977569580078	1442400
95	2020-12-04	36.7599983215332	37.41999816894531	36.7599983215332	37.03333282470703	36.71414566040039	1101000
96	2020-12-07	37.03333282470703	37.606666564941406	36.866668701171875	37.34000015258789	37.01816940307617	1013550
97	2020-12-08	37.206668853759766	37.77333450317383	36.926666259765625	37.66666793823242	37.34202575683594	1837800
98	2020-12-09	37.779998779296875	38.01333236694336	36.33333206176758	36.37333297729492	36.05983352661133	1624350
99	2020-12-10	36.33333206176758	36.56666564941406	35.880001068115234	36.09333419799805	35.78225326538086	1430400
100	2020-12-11	36.2599983215332	37.150001525878906	35.9900016784668	36.66999816894531	36.353946685791016	1706800
101	2020-12-14	36.66999816894531	38.61000061035156	36.52000045776367	38.459999084472656	38.128517150878906	2180900
102	2020-12-15	38.7400016784668	39.38999938964844	38.20000076293945	38.93000030517578	38.59446716308594	1538900
103	2020-12-16	39.11000061035156	39.88999938964844	39.060001373291016	39.20000076293945	38.862144470214844	1489700
104	2020-12-17	39.290000915527344	40.2599983215332	39.130001068115234	40.209999084472656	39.86343765258789	1488500
105	2020-12-18	40.18000030517578	40.91999816894531	39.97999954223633	40.599998474121094	40.25007629394531	4273600
106	2020-12-21	40.0099983215332	40.2400016784668	38.810001373291016	39.77000045776367	39.42722702026367	1658300
107	2020-12-22	39.86000061035156	40.939998626708984	39.77000045776367	40.849998474121094	40.49791717529297	1141000
108	2020-12-23	40.959999084472656	41.220001220703125	39.810001373291016	39.84000015258789	39.49662780761719	932900
109	2020-12-24	40.0099983215332	40.40999984741211	39.84000015258789	40.04999923706055	39.70481872558594	412000
110	2020-12-28	40.2400016784668	40.25	38.540000915527344	38.810001373291016	38.47550582885742	1315300
111	2020-12-29	39.04999923706055	39.13999938964844	37.939998626708984	38.119998931884766	37.79145050048828	1187100
112	2020-12-30	37.88999938964844	38.619998931884766	37.869998931884766	38.25	37.92033386230469	1059900
113	2020-12-31	38.27000045776367	39.130001068115234	37.849998474121094	39.06999969482422	38.7332649230957	2936500
114	2021-01-04	39.310001373291016	39.97999954223633	38.02000045776367	38.2400016784668	37.91041564941406	1628500
115	2021-01-05	38.06999969482422	38.939998626708984	38.02000045776367	38.869998931884766	38.53498458862305	1352200
116	2021-01-06	38.58000183105469	39.84000015258789	38.27000045776367	39.5099983215332	39.16946792602539	1378500
117	2021-01-07	39.650001525878906	40.2599983215332	39.400001525878906	40.16999816894531	39.82377624511719	1238100
118	2021-01-08	40.27000045776367	40.86000061035156	40.150001525878906	40.79999923706055	40.44834518432617	1179900
119	2021-01-11	40.5	41.22999954223633	40.5	40.90999984741211	40.55739974975586	797000
120	2021-01-12	41.0	41.7599983215332	40.900001525878906	41.5099983215332	41.15222930908203	981500
121	2021-01-13	41.83000183105469	41.83000183105469	39.810001373291016	39.86000061035156	39.51645278930664	1228200
122	2021-01-14	39.790000915527344	39.790000915527344	37.380001068115234	37.470001220703125	37.14704895019531	1741200
123	2021-01-15	37.470001220703125	38.0	37.02000045776367	37.2400016784668	36.919036865234375	2153100
124	2021-01-19	37.470001220703125	37.650001525878906	36.470001220703125	36.86000061035156	36.54231262207031	1671500
125	2021-01-20	37.0	37.959999084472656	36.619998931884766	37.7599983215332	37.43455123901367	1295300
126	2021-01-21	37.61000061035156	37.86000061035156	37.04999923706055	37.20000076293945	36.87937927246094	1161400
127	2021-01-22	37.209999084472656	37.279998779296875	36.2599983215332	37.02000045776367	36.700927734375	1605600
128	2021-01-25	36.939998626708984	37.189998626708984	36.380001068115234	37.150001525878906	36.829811096191406	1474800
129	2021-01-26	37.2400016784668	37.36000061035156	35.689998626708984	37.040000915527344	36.720760345458984	2122600
130	2021-01-27	36.40999984741211	36.689998626708984	34.09000015258789	34.95000076293945	34.64876937866211	3657400
131	2021-01-28	35.29999923706055	36.400001525878906	34.650001525878906	35.97999954223633	35.669891357421875	1899200
132	2021-01-29	35.880001068115234	36.5099983215332	35.7400016784668	36.02000045776367	35.70954895019531	2705200
133	2021-02-01	36.59000015258789	36.75	35.88999938964844	36.220001220703125	35.90782928466797	2225900
134	2021-02-02	36.43000030517578	37.349998474121094	36.31999969482422	37.0	36.68110275268555	1466900
135	2021-02-03	36.9900016784668	37.470001220703125	36.18000030517578	36.61000061035156	36.294464111328125	1492300
136	2021-02-04	36.66999816894531	37.290000915527344	36.58000183105469	37.18000030517578	36.859554290771484	1347800
137	2021-02-05	37.459999084472656	37.599998474121094	37.18000030517578	37.54999923706055	37.22636413574219	1846900
138	2021-02-08	37.779998779296875	37.95000076293945	36.91999816894531	37.22999954223633	36.909122467041016	1310000
139	2021-02-09	37.34000015258789	37.97999954223633	37.130001068115234	37.91999816894531	37.67412567138672	1282400
140	2021-02-10	38.099998474121094	38.2400016784668	37.58000183105469	37.93000030517578	37.68406295776367	1354100
141	2021-02-11	38.060001373291016	38.31999969482422	37.45000076293945	37.650001525878906	37.405879974365234	1278400
142	2021-02-12	37.380001068115234	37.65999984741211	37.15999984741211	37.59000015258789	37.34626770019531	909500
143	2021-02-16	37.58000183105469	37.619998931884766	36.83000183105469	36.84000015258789	36.601131439208984	1384200
144	2021-02-17	36.65999984741211	36.7599983215332	36.060001373291016	36.599998474121094	36.36268615722656	1024600
145	2021-02-18	36.400001525878906	36.91999816894531	36.31999969482422	36.560001373291016	36.32294464111328	991800
146	2021-02-19	36.68000030517578	36.68000030517578	35.7599983215332	35.810001373291016	35.57781219482422	1798400
147	2021-02-22	35.70000076293945	35.7599983215332	35.0099983215332	35.08000183105469	34.852542877197266	1737400
148	2021-02-23	35.0	35.540000915527344	34.599998474121094	35.38999938964844	35.16053009033203	1220900
149	2021-02-24	35.34000015258789	35.88999938964844	34.810001373291016	35.459999084472656	35.23007583618164	1353900
150	2021-02-25	35.29999923706055	35.75	33.86000061035156	34.0	33.779544830322266	1473000
151	2021-02-26	34.040000915527344	34.18000030517578	33.130001068115234	33.16999816894531	32.95492172241211	2042400
152	2021-03-01	33.2599983215332	34.43000030517578	33.2599983215332	34.06999969482422	33.849090576171875	1370600
153	2021-03-02	34.09000015258789	34.15999984741211	33.41999816894531	33.5	33.28278732299805	1142400
154	2021-03-03	33.5	33.5	32.45000076293945	32.459999084472656	32.24953079223633	1342000
155	2021-03-04	32.45000076293945	32.779998779296875	31.579999923706055	31.899999618530273	31.693159103393555	1175600
156	2021-03-05	32.15999984741211	33.040000915527344	31.440000534057617	32.939998626708984	32.726417541503906	1169400
157	2021-03-08	33.02000045776367	33.27000045776367	32.470001220703125	32.4900016784668	32.279335021972656	1096100
158	2021-03-09	32.959999084472656	33.59000015258789	32.7599983215332	32.91999816894531	32.706546783447266	1395600
159	2021-03-10	33.0099983215332	33.56999969482422	32.97999954223633	33.27000045776367	33.05427932739258	915800
160	2021-03-11	33.599998474121094	33.86000061035156	33.220001220703125	33.25	33.03440475463867	998400
161	2021-03-12	33.20000076293945	33.43000030517578	32.630001068115234	33.040000915527344	32.825767517089844	1072500
162	2021-03-15	33.029998779296875	33.790000915527344	32.56999969482422	33.619998931884766	33.402008056640625	1207100
163	2021-03-16	33.40999984741211	33.650001525878906	32.83000183105469	32.97999954223633	32.76615524291992	1179800
164	2021-03-17	32.88999938964844	33.08000183105469	32.58000183105469	32.66999816894531	32.458168029785156	1288900
165	2021-03-18	32.529998779296875	33.36000061035156	32.20000076293945	33.0099983215332	32.795963287353516	1452600
166	2021-03-19	33.040000915527344	34.0099983215332	32.36000061035156	33.779998779296875	33.56096649169922	7450000
167	2021-03-22	33.97999954223633	34.4900016784668	33.540000915527344	34.369998931884766	34.14714813232422	2130500
168	2021-03-23	34.31999969482422	34.650001525878906	33.900001525878906	33.959999084472656	33.739803314208984	1499700
169	2021-03-24	33.7400016784668	34.04999923706055	33.470001220703125	33.810001373291016	33.59077835083008	1226700
170	2021-03-25	33.810001373291016	34.06999969482422	33.310001373291016	33.90999984741211	33.690128326416016	1287200
171	2021-03-26	33.95000076293945	34.29999923706055	33.63999938964844	34.189998626708984	33.96831130981445	1172200
172	2021-03-29	34.119998931884766	34.43000030517578	33.93000030517578	34.18000030517578	33.958377838134766	1362700
173	2021-03-30	34.150001525878906	34.20000076293945	33.79999923706055	33.91999816894531	33.7000617980957	876800
174	2021-03-31	33.959999084472656	34.959999084472656	33.93000030517578	34.41999816894531	34.19681930541992	1885900
175	2021-04-01	34.7599983215332	35.16999816894531	34.5	34.83000183105469	34.60416793823242	1083600
176	2021-04-05	34.849998474121094	35.52000045776367	34.849998474121094	35.38999938964844	35.16053009033203	1151100
177	2021-04-06	35.36000061035156	35.70000076293945	35.0099983215332	35.290000915527344	35.061180114746094	1026500
178	2021-04-07	35.31999969482422	35.31999969482422	34.470001220703125	34.47999954223633	34.25642776489258	857800
179	2021-04-08	34.7400016784668	35.060001373291016	34.52000045776367	34.959999084472656	34.73332214355469	1574300
180	2021-04-09	34.95000076293945	35.5	34.83000183105469	35.43000030517578	35.20027160644531	721800
181	2021-04-12	35.400001525878906	35.630001068115234	35.20000076293945	35.619998931884766	35.389041900634766	982800
182	2021-04-13	35.290000915527344	35.47999954223633	34.810001373291016	34.90999984741211	34.68364334106445	2143800
183	2021-04-14	34.959999084472656	35.2400016784668	34.560001373291016	34.70000076293945	34.475006103515625	1365600
184	2021-04-15	34.88999938964844	35.2599983215332	34.7400016784668	35.22999954223633	35.00156784057617	934500
185	2021-04-16	35.400001525878906	35.400001525878906	35.0	35.27000045776367	35.04130935668945	913100
186	2021-04-19	35.29999923706055	35.400001525878906	34.650001525878906	34.810001373291016	34.584293365478516	1113000
187	2021-04-20	34.75	35.29999923706055	34.75	35.18000030517578	34.9518928527832	898200
188	2021-04-21	35.2400016784668	35.52000045776367	35.099998474121094	35.18000030517578	34.9518928527832	863600
189	2021-04-22	35.29999923706055	35.689998626708984	35.25	35.290000915527344	35.061180114746094	1468900
190	2021-04-23	35.38999938964844	35.9900016784668	35.29999923706055	35.79999923706055	35.56787109375	1321400
191	2021-04-26	35.869998931884766	36.220001220703125	35.72999954223633	35.90999984741211	35.67715835571289	1742000
192	2021-04-27	36.04999923706055	36.279998779296875	35.5	35.91999816894531	35.687095642089844	1784600
193	2021-04-28	36.630001068115234	37.400001525878906	36.13999938964844	36.40999984741211	36.17391586303711	1577600
194	2021-04-29	36.650001525878906	37.5	36.25	37.36000061035156	37.11776351928711	1676500
195	2021-04-30	37.2599983215332	37.34000015258789	36.86000061035156	37.279998779296875	37.03827667236328	1784100
196	2021-05-03	37.5	38.11000061035156	37.45000076293945	37.75	37.505226135253906	1287100
197	2021-05-04	37.650001525878906	37.880001068115234	37.25	37.61000061035156	37.36613845825195	1214000
198	2021-05-05	37.90999984741211	38.08000183105469	37.02000045776367	37.099998474121094	36.85944366455078	1037500
199	2021-05-06	37.040000915527344	37.15999984741211	36.529998779296875	36.970001220703125	36.730289459228516	876600
200	2021-05-07	36.810001373291016	37.2400016784668	36.630001068115234	37.119998931884766	36.95928955078125	881000
201	2021-05-10	37.15999984741211	37.689998626708984	36.9900016784668	37.220001220703125	37.05885696411133	724700
202	2021-05-11	36.900001525878906	37.02000045776367	36.56999969482422	36.95000076293945	36.7900276184082	946200
203	2021-05-12	36.599998474121094	36.689998626708984	35.75	35.75	35.59522247314453	1159700
204	2021-05-13	35.880001068115234	36.540000915527344	35.72999954223633	36.34000015258789	36.18267059326172	882800
205	2021-05-14	36.45000076293945	37.099998474121094	36.22999954223633	36.91999816894531	36.760154724121094	959600
206	2021-05-17	36.630001068115234	36.939998626708984	35.91999816894531	36.099998474121094	35.943702697753906	1237700
207	2021-05-18	35.95000076293945	36.119998931884766	35.380001068115234	35.400001525878906	35.24673843383789	1303500
208	2021-05-19	35.0	35.119998931884766	34.38999938964844	34.939998626708984	34.788726806640625	1421600
209	2021-05-20	35.119998931884766	35.31999969482422	34.939998626708984	35.060001373291016	34.908206939697266	1497200
210	2021-05-21	35.189998626708984	35.439998626708984	34.900001525878906	35.04999923706055	34.898250579833984	4957400
211	2021-05-24	35.369998931884766	35.369998931884766	34.31999969482422	34.400001525878906	34.251068115234375	1942400
212	2021-05-25	34.52000045776367	34.52000045776367	33.849998474121094	34.029998779296875	33.882667541503906	1735400
213	2021-05-26	34.060001373291016	34.34000015258789	33.630001068115234	33.86000061035156	33.713401794433594	1681500
214	2021-05-27	33.939998626708984	34.29999923706055	33.72999954223633	33.86000061035156	33.713401794433594	2225800
215	2021-05-28	34.09000015258789	34.41999816894531	33.97999954223633	34.09000015258789	33.942405700683594	1245100
216	2021-06-01	34.27000045776367	34.40999984741211	33.65999984741211	33.7599983215332	33.613834381103516	853500
217	2021-06-02	33.7400016784668	34.0099983215332	33.56999969482422	33.91999816894531	33.77314376831055	1245400
218	2021-06-03	33.689998626708984	33.77000045776367	33.0099983215332	33.09000015258789	32.946739196777344	1273100
219	2021-06-04	33.22999954223633	33.400001525878906	33.11000061035156	33.189998626708984	33.046302795410156	713800
220	2021-06-07	33.209999084472656	33.290000915527344	32.65999984741211	32.79999923706055	32.65799331665039	1098700
221	2021-06-08	32.9900016784668	33.150001525878906	32.7599983215332	33.119998931884766	32.97660446166992	906000
222	2021-06-09	33.38999938964844	33.59000015258789	33.0099983215332	33.04999923706055	32.90691375732422	1274500
223	2021-06-10	33.08000183105469	33.279998779296875	33.0099983215332	33.189998626708984	33.046302795410156	1079500
224	2021-06-11	33.290000915527344	33.400001525878906	33.0	33.31999969482422	33.175743103027344	1090600
225	2021-06-14	33.36000061035156	33.66999816894531	33.2599983215332	33.63999938964844	33.494354248046875	910100
226	2021-06-15	33.72999954223633	33.790000915527344	33.45000076293945	33.790000915527344	33.643707275390625	1657800
227	2021-06-16	33.90999984741211	33.90999984741211	33.15999984741211	33.16999816894531	33.026390075683594	1131200
228	2021-06-17	32.97999954223633	33.4900016784668	32.90999984741211	33.369998931884766	33.22552490234375	999300
229	2021-06-18	33.13999938964844	33.40999984741211	33.040000915527344	33.09000015258789	32.946739196777344	2011400
230	2021-06-21	33.310001373291016	33.88999938964844	33.2599983215332	33.72999954223633	33.58396911621094	1185900
231	2021-06-22	33.790000915527344	34.0	33.65999984741211	33.939998626708984	33.79305648803711	1806000
232	2021-06-23	34.09000015258789	34.09000015258789	33.58000183105469	33.619998931884766	33.47444152832031	783100
233	2021-06-24	33.79999923706055	33.970001220703125	33.650001525878906	33.900001525878906	33.75323486328125	839000
234	2021-06-25	34.04999923706055	34.09000015258789	33.790000915527344	34.040000915527344	33.89262771606445	1463900
235	2021-06-28	34.18000030517578	34.34000015258789	33.709999084472656	33.970001220703125	33.82292938232422	1021900
236	2021-06-29	33.86000061035156	34.66999816894531	33.709999084472656	34.41999816894531	34.27097702026367	1109900
237	2021-06-30	34.400001525878906	34.650001525878906	33.9900016784668	34.20000076293945	34.05193328857422	1171400
238	2021-07-01	34.34000015258789	34.65999984741211	34.27000045776367	34.61000061035156	34.46015548706055	844400
239	2021-07-02	34.709999084472656	34.7599983215332	34.459999084472656	34.65999984741211	34.50994110107422	825500
240	2021-07-06	34.70000076293945	34.9900016784668	34.29999923706055	34.95000076293945	34.79868698120117	968400
241	2021-07-07	34.880001068115234	35.619998931884766	34.77000045776367	35.58000183105469	35.42595672607422	1295800
242	2021-07-08	35.18000030517578	35.36000061035156	34.91999816894531	35.0099983215332	34.85842514038086	840800
243	2021-07-09	35.22999954223633	35.47999954223633	35.099998474121094	35.38999938964844	35.23678207397461	700600
244	2021-07-12	35.369998931884766	35.459999084472656	35.16999816894531	35.36000061035156	35.2069091796875	865700
245	2021-07-13	35.29999923706055	35.68000030517578	35.18000030517578	35.34000015258789	35.18699645996094	850500
246	2021-07-14	35.439998626708984	35.52000045776367	34.97999954223633	35.36000061035156	35.2069091796875	1069200
247	2021-07-15	35.130001068115234	35.56999969482422	35.119998931884766	35.529998779296875	35.37617492675781	760800
248	2021-07-16	35.689998626708984	36.41999816894531	35.619998931884766	35.970001220703125	35.81427001953125	1265200
249	2021-07-19	35.689998626708984	36.43000030517578	35.599998474121094	36.27000045776367	36.112972259521484	1855600
250	2021-07-20	36.43000030517578	37.36000061035156	36.380001068115234	37.31999969482422	37.158424377441406	1864600
251	2021-07-21	37.20000076293945	37.529998779296875	37.20000076293945	37.400001525878906	37.23807907104492	1357700
252	2021-07-22	37.45000076293945	37.869998931884766	37.2599983215332	37.63999938964844	37.4770393371582	750000
253	2021-07-23	37.75	38.040000915527344	37.72999954223633	37.900001525878906	37.73591613769531	753500
254	2021-07-26	37.77000045776367	37.83000183105469	37.099998474121094	37.369998931884766	37.20820617675781	1122500
255	2021-07-27	37.2599983215332	37.4900016784668	36.97999954223633	37.150001525878906	36.989158630371094	1407500
256	2021-07-28	36.63999938964844	37.2599983215332	35.900001525878906	36.84000015258789	36.68050003051758	2430600
257	2021-07-29	37.279998779296875	38.439998626708984	37.189998626708984	37.83000183105469	37.666221618652344	1926800
258	2021-07-30	37.849998474121094	38.470001220703125	37.68000030517578	38.33000183105469	38.1640510559082	1203400
259	2021-08-02	38.5	38.7400016784668	38.09000015258789	38.540000915527344	38.37314224243164	1013700
260	2021-08-03	38.540000915527344	39.02000045776367	38.459999084472656	38.9900016784668	38.821197509765625	1129100
261	2021-08-04	38.95000076293945	39.31999969482422	38.79999923706055	39.0	38.83115005493164	1194600
262	2021-08-05	39.13999938964844	39.13999938964844	38.130001068115234	38.40999984741211	38.24370574951172	1246200
263	2021-08-06	38.439998626708984	38.59000015258789	38.06999969482422	38.15999984741211	37.994789123535156	1038600
264	2021-08-09	38.22999954223633	38.33000183105469	37.47999954223633	37.68000030517578	37.59568405151367	1006600
265	2021-08-10	37.599998474121094	37.689998626708984	37.36000061035156	37.380001068115234	37.296356201171875	777000
266	2021-08-11	37.400001525878906	37.65999984741211	37.09000015258789	37.38999938964844	37.306331634521484	721200
267	2021-08-12	37.220001220703125	37.310001373291016	37.099998474121094	37.189998626708984	37.10677719116211	646000
268	2021-08-13	37.20000076293945	37.220001220703125	36.90999984741211	37.150001525878906	37.06686782836914	910800
269	2021-08-16	37.0099983215332	37.630001068115234	36.86000061035156	37.58000183105469	37.495906829833984	951200
270	2021-08-17	37.5099983215332	37.970001220703125	37.27000045776367	37.95000076293945	37.86507797241211	1358200
271	2021-08-18	37.88999938964844	38.150001525878906	37.7599983215332	37.83000183105469	37.7453498840332	1065100
272	2021-08-19	37.72999954223633	38.959999084472656	37.560001373291016	38.77000045776367	38.68324279785156	1087600
273	2021-08-20	38.849998474121094	39.4900016784668	38.72999954223633	39.33000183105469	39.24199295043945	872200
274	2021-08-23	39.349998474121094	39.38999938964844	38.380001068115234	38.380001068115234	38.29411697387695	862300
275	2021-08-24	38.47999954223633	38.52000045776367	37.97999954223633	38.04999923706055	37.9648551940918	823500
276	2021-08-25	37.95000076293945	38.45000076293945	37.86000061035156	38.220001220703125	38.13447570800781	654600
277	2021-08-26	38.18000030517578	38.400001525878906	38.040000915527344	38.34000015258789	38.25420379638672	564700
278	2021-08-27	38.5	38.91999816894531	38.310001373291016	38.61000061035156	38.52360153198242	752800
279	2021-08-30	38.77000045776367	39.189998626708984	38.59000015258789	39.15999984741211	39.07236862182617	822400
280	2021-08-31	39.220001220703125	39.36000061035156	38.7400016784668	38.91999816894531	38.83290481567383	1395300
281	2021-09-01	38.9900016784668	39.130001068115234	38.59000015258789	38.91999816894531	38.83290481567383	1115200
282	2021-09-02	39.02000045776367	39.61000061035156	38.97999954223633	39.59000015258789	39.501407623291016	852000
283	2021-09-03	39.43000030517578	40.11000061035156	39.369998931884766	39.709999084472656	39.62113952636719	903200
284	2021-09-07	39.869998931884766	39.939998626708984	38.52000045776367	38.560001373291016	38.47371292114258	1340900
285	2021-09-08	38.5	39.400001525878906	38.38999938964844	39.22999954223633	39.1422119140625	1740700
286	2021-09-09	39.310001373291016	39.59000015258789	38.47999954223633	38.58000183105469	38.49367141723633	1478200
287	2021-09-10	38.72999954223633	39.33000183105469	38.5	38.95000076293945	38.86284255981445	995400
288	2021-09-13	39.15999984741211	39.2599983215332	37.52000045776367	37.90999984741211	37.82516860961914	1489200
289	2021-09-14	38.04999923706055	38.220001220703125	37.650001525878906	37.72999954223633	37.64556884765625	1203100
290	2021-09-15	37.720001220703125	37.720001220703125	37.13999938964844	37.20000076293945	37.116756439208984	2002000
291	2021-09-16	37.27000045776367	37.83000183105469	37.220001220703125	37.650001525878906	37.56575012207031	1672100
292	2021-09-17	37.56999969482422	37.88999938964844	36.709999084472656	37.13999938964844	37.056888580322266	4880100
293	2021-09-20	36.77000045776367	37.189998626708984	36.5	37.08000183105469	36.99702835083008	1671200
294	2021-09-21	37.2400016784668	37.7400016784668	37.189998626708984	37.38999938964844	37.306331634521484	1638900
295	2021-09-22	37.529998779296875	37.72999954223633	37.22999954223633	37.540000915527344	37.455997467041016	1060500
296	2021-09-23	37.7599983215332	37.91999816894531	37.439998626708984	37.529998779296875	37.44601821899414	839000
297	2021-09-24	37.47999954223633	37.529998779296875	37.220001220703125	37.4900016784668	37.40610885620117	656200
298	2021-09-27	37.369998931884766	37.369998931884766	36.5099983215332	36.58000183105469	36.498146057128906	888900
299	2021-09-28	36.22999954223633	36.470001220703125	35.400001525878906	35.68000030517578	35.60015869140625	1202800
300	2021-09-29	35.779998779296875	36.220001220703125	35.7400016784668	36.04999923706055	35.969329833984375	807500
301	2021-09-30	36.15999984741211	36.310001373291016	35.310001373291016	35.33000183105469	35.25094223022461	1139500
302	2021-10-01	35.52000045776367	35.869998931884766	34.779998779296875	35.630001068115234	35.550270080566406	1140900
303	2021-10-04	35.59000015258789	35.810001373291016	35.04999923706055	35.459999084472656	35.38064956665039	1172500
304	2021-10-05	35.529998779296875	36.02000045776367	35.34000015258789	35.90999984741211	35.82964324951172	957800
305	2021-10-06	35.650001525878906	36.470001220703125	35.650001525878906	36.380001068115234	36.29859161376953	1059300
306	2021-10-07	36.68000030517578	37.33000183105469	36.65999984741211	36.7400016784668	36.65778732299805	909700
307	2021-10-08	36.66999816894531	36.849998474121094	36.29999923706055	36.689998626708984	36.60789489746094	652200
308	2021-10-11	36.630001068115234	36.810001373291016	36.08000183105469	36.11000061035156	36.029197692871094	477400
309	2021-10-12	36.22999954223633	36.34000015258789	35.959999084472656	36.040000915527344	35.959354400634766	544400
310	2021-10-13	36.15999984741211	36.599998474121094	35.84000015258789	36.58000183105469	36.498146057128906	1000400
311	2021-10-14	36.939998626708984	37.33000183105469	36.779998779296875	37.20000076293945	37.116756439208984	813400
312	2021-10-15	37.43000030517578	37.630001068115234	37.220001220703125	37.29999923706055	37.216529846191406	814600
313	2021-10-18	37.22999954223633	38.130001068115234	37.130001068115234	38.119998931884766	38.03469467163086	1098700
314	2021-10-19	38.29999923706055	38.36000061035156	37.939998626708984	38.31999969482422	38.234249114990234	619600
315	2021-10-20	38.47999954223633	38.66999816894531	38.33000183105469	38.43000030517578	38.3440055847168	721000
316	2021-10-21	38.529998779296875	38.65999984741211	38.15999984741211	38.59000015258789	38.50364685058594	928800
317	2021-10-22	38.61000061035156	39.15999984741211	38.5099983215332	39.09000015258789	39.002525329589844	836400
318	2021-10-25	39.029998779296875	39.400001525878906	38.79999923706055	39.25	39.16217041015625	968700
319	2021-10-26	39.43000030517578	39.70000076293945	39.20000076293945	39.33000183105469	39.24199295043945	1057200
320	2021-10-27	38.84000015258789	39.060001373291016	35.06999969482422	35.08000183105469	35.001502990722656	2064200
321	2021-10-28	34.790000915527344	35.279998779296875	34.63999938964844	34.81999969482422	34.74208068847656	1796100
322	2021-10-29	34.720001220703125	35.369998931884766	34.41999816894531	35.22999954223633	35.15116500854492	1995200
323	2021-11-01	35.2400016784668	35.36000061035156	34.040000915527344	34.20000076293945	34.123470306396484	1543200
324	2021-11-02	34.220001220703125	35.56999969482422	34.220001220703125	35.130001068115234	35.051387786865234	1923800
325	2021-11-03	35.099998474121094	35.209999084472656	34.27000045776367	35.119998931884766	35.04140853881836	1213500
326	2021-11-04	35.310001373291016	36.54999923706055	35.2400016784668	36.290000915527344	36.20879364013672	2060100
327	2021-11-05	36.380001068115234	36.5	35.709999084472656	35.86000061035156	35.779754638671875	1126100
328	2021-11-08	35.900001525878906	36.08000183105469	35.36000061035156	35.75	35.67000198364258	1264800
329	2021-11-09	35.560001373291016	35.790000915527344	35.2599983215332	35.45000076293945	35.45000076293945	1084700
330	2021-11-10	35.29999923706055	35.790000915527344	35.29999923706055	35.7599983215332	35.7599983215332	954500
331	2021-11-11	35.970001220703125	35.970001220703125	35.4900016784668	35.630001068115234	35.630001068115234	572400
332	2021-11-12	35.75	36.099998474121094	35.58000183105469	35.9900016784668	35.9900016784668	704200
333	2021-11-15	35.970001220703125	36.310001373291016	35.720001220703125	35.880001068115234	35.880001068115234	957600
334	2021-11-16	35.939998626708984	36.369998931884766	35.849998474121094	36.040000915527344	36.040000915527344	874600
335	2021-11-17	36.11000061035156	36.11000061035156	35.4900016784668	35.959999084472656	35.959999084472656	910300
336	2021-11-18	35.9900016784668	36.09000015258789	35.5	35.63999938964844	35.63999938964844	818900
337	2021-11-19	35.779998779296875	35.900001525878906	35.25	35.41999816894531	35.41999816894531	1930800
338	2021-11-22	35.41999816894531	35.880001068115234	35.09000015258789	35.2400016784668	35.2400016784668	1780700
339	2021-11-23	35.130001068115234	35.95000076293945	35.09000015258789	35.900001525878906	35.900001525878906	1293000
340	2021-11-24	35.86000061035156	36.34000015258789	35.79999923706055	36.0	36.0	1071500
341	2021-11-26	35.70000076293945	36.25	35.400001525878906	35.459999084472656	35.459999084472656	957300
342	2021-11-29	35.66999816894531	35.779998779296875	34.91999816894531	35.33000183105469	35.33000183105469	1639500
343	2021-11-30	35.20000076293945	35.20000076293945	33.2400016784668	33.279998779296875	33.279998779296875	6421000
344	2021-12-01	33.5	33.70000076293945	31.920000076293945	31.940000534057617	31.940000534057617	2084400
345	2021-12-02	32.09000015258789	32.810001373291016	32.09000015258789	32.27000045776367	32.27000045776367	1631900
346	2021-12-03	32.45000076293945	32.61000061035156	31.43000030517578	31.770000457763672	31.770000457763672	2026400