Volt/voltron/data/SYF.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	23.5	23.84000015258789	23.18000030517578	23.559999465942383	22.668792724609375	7298600
3	2020-07-27	23.399999618530273	23.809999465942383	22.8799991607666	23.739999771118164	22.841983795166016	5636800
4	2020-07-28	23.510000228881836	23.799999237060547	23.010000228881836	23.079999923706055	22.206951141357422	4834700
5	2020-07-29	23.079999923706055	23.809999465942383	22.969999313354492	23.780000686645508	22.88047218322754	4075700
6	2020-07-30	23.209999084472656	23.315000534057617	22.719999313354492	23.170000076293945	22.293546676635742	4594400
7	2020-07-31	23.0	23.0	21.895000457763672	22.1299991607666	21.496999740600586	6283000
8	2020-08-03	22.299999237060547	22.989999771118164	22.040000915527344	22.719999313354492	22.070125579833984	6037300
9	2020-08-04	22.68000030517578	22.979999542236328	22.549999237060547	22.649999618530273	22.002126693725586	4207900
10	2020-08-05	22.93000030517578	23.389999389648438	22.690000534057617	23.329999923706055	22.662675857543945	5640300
11	2020-08-06	23.06999969482422	23.34000015258789	22.889999389648438	23.09000015258789	22.429540634155273	4311400
12	2020-08-07	22.860000610351562	23.690000534057617	22.549999237060547	23.690000534057617	23.012378692626953	5086500
13	2020-08-10	23.729999542236328	25.0	23.709999084472656	24.59000015258789	23.886634826660156	7728200
14	2020-08-11	25.549999237060547	26.125	25.030000686645508	25.100000381469727	24.382049560546875	5512300
15	2020-08-12	25.649999618530273	25.709999084472656	24.06999969482422	24.739999771118164	24.032346725463867	5416000
16	2020-08-13	24.399999618530273	24.770000457763672	24.18000030517578	24.700000762939453	23.99349021911621	4459900
17	2020-08-14	24.399999618530273	25.239999771118164	24.174999237060547	24.93000030517578	24.2169132232666	3860100
18	2020-08-17	24.799999237060547	24.8799991607666	24.219999313354492	24.350000381469727	23.653501510620117	4962500
19	2020-08-18	24.440000534057617	24.549999237060547	23.885000228881836	23.979999542236328	23.294082641601562	4975100
20	2020-08-19	24.1299991607666	24.530000686645508	23.899999618530273	24.110000610351562	23.420366287231445	4647000
21	2020-08-20	23.709999084472656	24.1200008392334	23.65999984741211	23.940000534057617	23.255231857299805	4431700
22	2020-08-21	23.899999618530273	24.274999618530273	23.81999969482422	23.90999984741211	23.22608757019043	2264100
23	2020-08-24	24.100000381469727	25.260000228881836	23.93000030517578	25.25	24.527759552001953	5358000
24	2020-08-25	25.59000015258789	25.719999313354492	24.709999084472656	24.899999618530273	24.187768936157227	3955500
25	2020-08-26	24.780000686645508	25.010000228881836	24.333999633789062	24.450000762939453	23.750640869140625	3012500
26	2020-08-27	24.530000686645508	25.7450008392334	24.4950008392334	25.579999923706055	24.848318099975586	5587800
27	2020-08-28	25.75	25.93000030517578	25.43000030517578	25.780000686645508	25.042600631713867	3140900
28	2020-08-31	25.770000457763672	25.770000457763672	24.809999465942383	24.809999465942383	24.100341796875	5755800
29	2020-09-01	24.649999618530273	25.190000534057617	24.389999389648438	24.860000610351562	24.148916244506836	3633700
30	2020-09-02	24.8700008392334	25.010000228881836	24.510000228881836	24.81999969482422	24.110057830810547	6939300
31	2020-09-03	25.059999465942383	25.8799991607666	24.600000381469727	25.1200008392334	24.40147590637207	7629400
32	2020-09-04	25.649999618530273	26.489999771118164	25.3799991607666	26.170000076293945	25.42144203186035	7218000
33	2020-09-08	25.610000610351562	26.100000381469727	25.309999465942383	25.530000686645508	24.79974937438965	5358900
34	2020-09-09	25.799999237060547	25.854999542236328	25.141000747680664	25.600000381469727	24.867746353149414	3077700
35	2020-09-10	25.790000915527344	26.59000015258789	25.315000534057617	25.399999618530273	24.673465728759766	5687200
36	2020-09-11	25.489999771118164	25.850000381469727	25.270000457763672	25.790000915527344	25.05231285095215	3330300
37	2020-09-14	26.010000228881836	27.3799991607666	26.010000228881836	26.959999084472656	26.188846588134766	5575800
38	2020-09-15	27.059999465942383	27.139999389648438	26.469999313354492	26.489999771118164	25.732290267944336	4964100
39	2020-09-16	26.649999618530273	27.915000915527344	26.135000228881836	27.59000015258789	26.800825119018555	7267400
40	2020-09-17	27.079999923706055	27.729999542236328	26.889999389648438	27.639999389648438	26.849395751953125	4944200
41	2020-09-18	27.450000762939453	27.764999389648438	27.062000274658203	27.229999542236328	26.451122283935547	5310000
42	2020-09-21	26.100000381469727	26.489999771118164	25.665000915527344	25.899999618530273	25.15916633605957	6442600
43	2020-09-22	25.90999984741211	26.270000457763672	25.1200008392334	25.610000610351562	24.877458572387695	5322100
44	2020-09-23	25.729999542236328	26.280000686645508	24.969999313354492	25.100000381469727	24.382049560546875	5876600
45	2020-09-24	24.8799991607666	25.454999923706055	24.200000762939453	24.770000457763672	24.061487197875977	4978500
46	2020-09-25	24.56999969482422	25.270000457763672	24.520000457763672	25.139999389648438	24.4209041595459	3443600
47	2020-09-28	25.850000381469727	26.260000228881836	25.649999618530273	25.790000915527344	25.05231285095215	3322000
48	2020-09-29	25.84000015258789	25.969999313354492	25.274999618530273	25.549999237060547	24.819175720214844	3377400
49	2020-09-30	25.68000030517578	26.614999771118164	25.549999237060547	26.170000076293945	25.42144203186035	6467700
50	2020-10-01	26.450000762939453	26.700000762939453	26.11199951171875	26.649999618530273	25.887712478637695	5059800
51	2020-10-02	26.1299991607666	27.600000381469727	25.8799991607666	27.459999084472656	26.674541473388672	3597400
52	2020-10-05	27.8799991607666	28.479999542236328	27.829999923706055	28.3799991607666	27.568225860595703	4232100
53	2020-10-06	28.850000381469727	29.030000686645508	27.170000076293945	27.5	26.713397979736328	5768200
54	2020-10-07	27.950000762939453	28.709999084472656	27.889999389648438	28.299999237060547	27.49051284790039	3930900
55	2020-10-08	28.56999969482422	29.19499969482422	28.389999389648438	29.149999618530273	28.316204071044922	3265700
56	2020-10-09	29.239999771118164	29.489999771118164	28.65999984741211	28.84000015258789	28.01506996154785	6596000
57	2020-10-12	29.18000030517578	29.18000030517578	28.750999450683594	28.8700008392334	28.044214248657227	4034800
58	2020-10-13	28.610000610351562	28.899999618530273	28.304000854492188	28.540000915527344	27.723651885986328	3181600
59	2020-10-14	28.670000076293945	29.045000076293945	28.530000686645508	28.670000076293945	27.84993553161621	2827100
60	2020-10-15	28.309999465942383	29.139999389648438	28.1200008392334	29.100000381469727	28.26763343811035	2565300
61	2020-10-16	29.309999465942383	29.864999771118164	29.209999084472656	29.3799991607666	28.53962516784668	3656600
62	2020-10-19	29.610000610351562	29.985000610351562	29.03499984741211	29.079999923706055	28.248205184936523	5454900
63	2020-10-20	28.059999465942383	28.40999984741211	27.43000030517578	27.610000610351562	26.820253372192383	11557000
64	2020-10-21	27.520000457763672	27.649999618530273	26.80500030517578	26.860000610351562	26.091705322265625	6723500
65	2020-10-22	27.25	28.059999465942383	27.020000457763672	27.959999084472656	27.160240173339844	5012700
66	2020-10-23	28.229999542236328	28.43000030517578	27.15999984741211	27.75	26.956247329711914	7351400
67	2020-10-26	27.270000457763672	27.290000915527344	26.3700008392334	26.889999389648438	26.120847702026367	5266700
68	2020-10-27	26.889999389648438	26.996999740600586	26.219999313354492	26.229999542236328	25.479724884033203	3668900
69	2020-10-28	25.389999389648438	25.825000762939453	24.875	25.170000076293945	24.450048446655273	6082600
70	2020-10-29	25.079999923706055	25.604999542236328	24.760000228881836	25.459999084472656	24.73175048828125	4320800
71	2020-10-30	25.010000228881836	25.350000381469727	24.469999313354492	25.020000457763672	24.51618194580078	4695300
72	2020-11-02	25.510000228881836	26.174999237060547	25.350000381469727	25.959999084472656	25.437252044677734	3552600
73	2020-11-03	26.739999771118164	26.950000762939453	26.415000915527344	26.65999984741211	26.123157501220703	3985200
74	2020-11-04	25.940000534057617	27.309999465942383	25.179000854492188	26.520000457763672	25.985977172851562	6709700
75	2020-11-05	26.860000610351562	27.65999984741211	26.829999923706055	27.479999542236328	26.926645278930664	4233300
76	2020-11-06	27.530000686645508	27.764999389648438	26.649999618530273	26.799999237060547	26.260337829589844	3108400
77	2020-11-09	29.989999771118164	31.0	29.75	29.850000381469727	29.248920440673828	11257300
78	2020-11-10	29.8700008392334	30.360000610351562	29.56999969482422	29.610000610351562	29.01375389099121	5692200
79	2020-11-11	29.739999771118164	29.80500030517578	28.549999237060547	29.399999618530273	28.807981491088867	5649200
80	2020-11-12	28.920000076293945	29.825000762939453	28.700000762939453	29.110000610351562	28.523822784423828	4225200
81	2020-11-13	29.510000228881836	30.239999771118164	29.34000015258789	30.020000457763672	29.415496826171875	4021600
82	2020-11-16	31.0	31.520000457763672	30.579999923706055	31.110000610351562	30.483549118041992	6004500
83	2020-11-17	30.549999237060547	30.760000228881836	29.55500030517578	30.56999969482422	29.954423904418945	3914600
84	2020-11-18	30.6200008392334	31.360000610351562	30.079999923706055	30.079999923706055	29.474288940429688	4522800
85	2020-11-19	29.799999237060547	30.170000076293945	29.479999542236328	30.049999237060547	29.44489288330078	3129000
86	2020-11-20	29.780000686645508	29.8700008392334	29.31999969482422	29.450000762939453	28.856975555419922	4045900
87	2020-11-23	30.079999923706055	30.899999618530273	29.84000015258789	30.6299991607666	30.013214111328125	3395700
88	2020-11-24	31.5	31.989999771118164	31.15999984741211	31.969999313354492	31.326231002807617	5505400
89	2020-11-25	31.600000381469727	31.600000381469727	30.9950008392334	31.3799991607666	30.748109817504883	3173300
90	2020-11-27	31.200000762939453	31.315000534057617	30.860000610351562	31.09000015258789	30.463951110839844	1351100
91	2020-11-30	31.600000381469727	31.90999984741211	30.434999465942383	30.469999313354492	29.856435775756836	6726500
92	2020-12-01	31.25	32.040000915527344	31.09000015258789	31.469999313354492	30.8362979888916	4774700
93	2020-12-02	31.399999618530273	32.46500015258789	31.030000686645508	32.33000183105469	31.678985595703125	4440800
94	2020-12-03	32.189998626708984	32.72999954223633	32.04999923706055	32.349998474121094	31.698575973510742	3168700
95	2020-12-04	32.7599983215332	33.040000915527344	32.18000030517578	32.970001220703125	32.306095123291016	4127200
96	2020-12-07	32.83000183105469	32.95000076293945	32.33000183105469	32.56999969482422	31.914152145385742	4580600
97	2020-12-08	32.06999969482422	32.52000045776367	31.87299919128418	32.38999938964844	31.737775802612305	3837000
98	2020-12-09	32.54999923706055	32.849998474121094	32.04999923706055	32.349998474121094	31.698575973510742	4979700
99	2020-12-10	32.29999923706055	33.10499954223633	31.889999389648438	32.97999954223633	32.315887451171875	4741100
100	2020-12-11	32.61000061035156	32.70000076293945	32.007999420166016	32.27000045776367	31.620189666748047	4805200
101	2020-12-14	32.75	32.779998779296875	31.639999389648438	31.90999984741211	31.267440795898438	3039000
102	2020-12-15	32.349998474121094	32.7599983215332	31.700000762939453	32.72999954223633	32.07093048095703	4375000
103	2020-12-16	32.91999816894531	33.099998474121094	32.28499984741211	32.959999084472656	32.296295166015625	3083900
104	2020-12-17	33.09000015258789	33.33000183105469	32.810001373291016	33.29999923706055	32.62944412231445	3047000
105	2020-12-18	33.209999084472656	33.25	32.16999816894531	32.349998474121094	31.698575973510742	8973900
106	2020-12-21	32.70000076293945	33.8849983215332	32.310001373291016	33.380001068115234	32.70783615112305	6644700
107	2020-12-22	33.5099983215332	33.935001373291016	33.2400016784668	33.2599983215332	32.59025192260742	3663400
108	2020-12-23	33.599998474121094	34.400001525878906	33.53499984741211	34.130001068115234	33.44274139404297	2976300
109	2020-12-24	34.20000076293945	34.20000076293945	33.61000061035156	33.959999084472656	33.276161193847656	844400
110	2020-12-28	34.16999816894531	34.52000045776367	33.95000076293945	33.95000076293945	33.266361236572266	1903000
111	2020-12-29	34.06999969482422	34.209999084472656	33.45000076293945	33.93000030517578	33.246761322021484	2217000
112	2020-12-30	34.0	34.650001525878906	33.93000030517578	34.290000915527344	33.59951400756836	2617500
113	2020-12-31	34.209999084472656	34.779998779296875	34.099998474121094	34.709999084472656	34.01105880737305	2331600
114	2021-01-04	35.0	35.040000915527344	34.06999969482422	34.13999938964844	33.452537536621094	6207600
115	2021-01-05	34.25	34.97999954223633	34.19499969482422	34.77000045776367	34.06985092163086	5154200
116	2021-01-06	35.540000915527344	37.349998474121094	35.15999984741211	36.880001068115234	36.137359619140625	10200000
117	2021-01-07	37.290000915527344	37.43000030517578	36.38999938964844	36.709999084472656	35.97078323364258	8355600
118	2021-01-08	36.849998474121094	36.970001220703125	36.040000915527344	36.58000183105469	35.843406677246094	4615000
119	2021-01-11	35.97999954223633	36.529998779296875	35.599998474121094	36.290000915527344	35.559242248535156	4701400
120	2021-01-12	36.43000030517578	37.04999923706055	36.209999084472656	36.560001373291016	35.82379913330078	3777700
121	2021-01-13	36.66999816894531	37.959999084472656	36.61000061035156	37.40999984741211	36.65668487548828	7977600
122	2021-01-14	37.709999084472656	39.18000030517578	37.52000045776367	38.90999984741211	38.12648391723633	10254800
123	2021-01-15	38.22999954223633	39.185001373291016	37.84000015258789	38.77000045776367	37.98930358886719	7955700
124	2021-01-19	39.68000030517578	39.959999084472656	39.290000915527344	39.70000076293945	38.900577545166016	7771800
125	2021-01-20	40.0	40.689998626708984	39.560001373291016	39.90999984741211	39.10634231567383	5688800
126	2021-01-21	39.4900016784668	39.95000076293945	38.06999969482422	38.16999816894531	37.40138244628906	7097100
127	2021-01-22	37.59000015258789	37.65999984741211	37.16999816894531	37.369998931884766	36.61749267578125	5598200
128	2021-01-25	36.959999084472656	37.0	35.529998779296875	36.630001068115234	35.892398834228516	6013600
129	2021-01-26	36.91999816894531	36.970001220703125	35.349998474121094	35.380001068115234	34.66756820678711	5316900
130	2021-01-27	35.13999938964844	35.75	34.150001525878906	34.380001068115234	33.68770217895508	9433300
131	2021-01-28	34.83000183105469	36.08000183105469	34.2599983215332	35.88999938964844	35.16729736328125	11743400
132	2021-01-29	34.869998931884766	35.849998474121094	33.40999984741211	33.650001525878906	32.97240447998047	12483500
133	2021-02-01	34.630001068115234	34.86000061035156	33.9900016784668	34.689998626708984	33.991455078125	7520400
134	2021-02-02	35.099998474121094	36.25	35.07699966430664	36.040000915527344	35.314273834228516	8211900
135	2021-02-03	36.029998779296875	36.43000030517578	35.650001525878906	36.11000061035156	35.38286590576172	5291800
136	2021-02-04	36.0	37.630001068115234	36.0	37.13999938964844	36.61520004272461	8455100
137	2021-02-05	37.599998474121094	37.81999969482422	37.18000030517578	37.290000915527344	36.76308059692383	4858800
138	2021-02-08	37.54999923706055	37.75600051879883	37.06999969482422	37.66999816894531	37.13771438598633	7481400
139	2021-02-09	37.61000061035156	37.7400016784668	37.099998474121094	37.119998931884766	36.59548568725586	7013000
140	2021-02-10	37.45000076293945	37.91999816894531	36.83000183105469	37.880001068115234	37.344749450683594	4124700
141	2021-02-11	37.880001068115234	37.96500015258789	36.849998474121094	37.279998779296875	36.75322341918945	2945600
142	2021-02-12	37.31999969482422	37.709999084472656	36.90999984741211	37.150001525878906	36.62506103515625	2992200
143	2021-02-16	37.459999084472656	38.029998779296875	37.095001220703125	37.900001525878906	37.364463806152344	3757300
144	2021-02-17	37.70000076293945	38.30500030517578	37.310001373291016	37.470001220703125	36.9405403137207	4642900
145	2021-02-18	37.060001373291016	37.41999816894531	36.45000076293945	36.650001525878906	36.13212585449219	4937000
146	2021-02-19	37.060001373291016	38.314998626708984	36.97999954223633	38.08000183105469	37.54192352294922	5612600
147	2021-02-22	37.95000076293945	39.380001068115234	37.939998626708984	38.81999969482422	38.271461486816406	6068800
148	2021-02-23	39.0	39.22999954223633	38.0099983215332	38.47999954223633	37.9362678527832	6820700
149	2021-02-24	38.65999984741211	40.31999969482422	38.599998474121094	40.220001220703125	39.65167999267578	8010100
150	2021-02-25	40.5	40.599998474121094	38.71500015258789	39.02000045776367	38.46863555908203	7490900
151	2021-02-26	38.77000045776367	39.459999084472656	37.97999954223633	38.68000030517578	38.13344192504883	7518200
152	2021-03-01	39.459999084472656	40.439998626708984	39.400001525878906	40.0	39.434791564941406	8211000
153	2021-03-02	39.83000183105469	40.290000915527344	39.439998626708984	39.560001373291016	39.00101089477539	6106500
154	2021-03-03	39.84000015258789	40.89500045776367	39.709999084472656	40.119998931884766	39.553096771240234	5423500
155	2021-03-04	39.77000045776367	40.18000030517578	37.7599983215332	38.90999984741211	38.360191345214844	8090800
156	2021-03-05	39.75	40.220001220703125	37.91999816894531	40.099998474121094	39.53337097167969	7214800
157	2021-03-08	40.5099983215332	41.209999084472656	40.040000915527344	40.63999938964844	40.06574630737305	8167700
158	2021-03-09	40.459999084472656	40.73500061035156	39.619998931884766	40.16999816894531	39.602386474609375	6960000
159	2021-03-10	40.47999954223633	41.86000061035156	40.470001220703125	41.61000061035156	41.02204132080078	6144300
160	2021-03-11	41.43000030517578	42.810001373291016	41.25	42.65999984741211	42.05720520019531	5369600
161	2021-03-12	43.02000045776367	43.2400016784668	42.56999969482422	42.70000076293945	42.09663772583008	4044500
162	2021-03-15	42.83000183105469	43.0099983215332	41.619998931884766	42.81999969482422	42.214942932128906	6448600
163	2021-03-16	42.66999816894531	42.685001373291016	41.310001373291016	42.20000076293945	41.603702545166016	6820200
164	2021-03-17	42.470001220703125	43.15999984741211	41.880001068115234	43.13999938964844	42.53042221069336	7243800
165	2021-03-18	43.43000030517578	43.61000061035156	40.9900016784668	41.2599983215332	40.67698669433594	8054600
166	2021-03-19	40.61000061035156	41.52000045776367	40.02000045776367	40.970001220703125	40.39108657836914	9836000
167	2021-03-22	40.86000061035156	40.959999084472656	40.244998931884766	40.540000915527344	39.9671630859375	6843500
168	2021-03-23	40.060001373291016	40.39500045776367	38.45000076293945	38.79999923706055	38.251747131347656	9354300
169	2021-03-24	39.5	40.03499984741211	39.220001220703125	39.4900016784668	38.93199920654297	9934000
170	2021-03-25	39.099998474121094	40.86000061035156	38.2400016784668	40.72999954223633	40.15447235107422	8072400
171	2021-03-26	41.65999984741211	41.880001068115234	40.38999938964844	41.31999969482422	40.73613739013672	6159000
172	2021-03-29	40.66999816894531	40.959999084472656	39.814998626708984	40.29999923706055	39.730552673339844	7423200
173	2021-03-30	40.56999969482422	41.310001373291016	40.56999969482422	41.060001373291016	40.47981643676758	6312600
174	2021-03-31	40.939998626708984	41.61000061035156	40.63999938964844	40.65999984741211	40.08546447753906	5550300
175	2021-04-01	40.939998626708984	41.83000183105469	40.84000015258789	41.65999984741211	41.07133483886719	5775900
176	2021-04-05	42.15999984741211	42.5099983215332	41.84000015258789	42.220001220703125	41.62342071533203	7898400
177	2021-04-06	42.04999923706055	42.505001068115234	41.88999938964844	42.189998626708984	41.59384536743164	5310900
178	2021-04-07	42.34000015258789	43.029998779296875	42.209999084472656	42.4900016784668	41.88960647583008	5536000
179	2021-04-08	42.20000076293945	42.34000015258789	41.43000030517578	42.25	41.65299606323242	4697000
180	2021-04-09	42.880001068115234	43.09000015258789	42.23899841308594	42.79999923706055	42.19522476196289	6593800
181	2021-04-12	42.810001373291016	43.2400016784668	42.54499816894531	43.150001525878906	42.540283203125	4671000
182	2021-04-13	42.83000183105469	43.0	41.2599983215332	41.459999084472656	40.87416076660156	7508700
183	2021-04-14	40.310001373291016	42.0	40.220001220703125	41.5	40.91359329223633	6786700
184	2021-04-15	41.70000076293945	41.70000076293945	40.689998626708984	41.279998779296875	40.69670104980469	5439800
185	2021-04-16	41.7400016784668	42.13999938964844	41.29999923706055	41.38999938964844	40.80514907836914	4526800
186	2021-04-19	41.31999969482422	41.459999084472656	40.470001220703125	40.72999954223633	40.15447235107422	10066900
187	2021-04-20	40.5	40.5	39.06999969482422	39.56999969482422	39.010868072509766	4631700
188	2021-04-21	39.18000030517578	40.20000076293945	38.650001525878906	40.18000030517578	39.61224365234375	6107900
189	2021-04-22	40.38999938964844	40.59000015258789	39.7599983215332	39.880001068115234	39.31648635864258	3443200
190	2021-04-23	39.79999923706055	40.900001525878906	39.560001373291016	40.68000030517578	40.10518264770508	3181600
191	2021-04-26	40.79999923706055	41.79999923706055	40.79999923706055	41.470001220703125	40.88401794433594	4549900
192	2021-04-27	39.709999084472656	40.88999938964844	39.599998474121094	40.72999954223633	40.15447235107422	9905400
193	2021-04-28	41.08000183105469	43.08000183105469	41.02000045776367	43.029998779296875	42.421974182128906	8877200
194	2021-04-29	43.369998931884766	44.58000183105469	43.209999084472656	44.439998626708984	43.812049865722656	9386500
195	2021-04-30	43.88999938964844	44.220001220703125	43.54999923706055	43.7400016784668	43.336483001708984	6888200
196	2021-05-03	44.290000915527344	44.54499816894531	43.27000045776367	43.68000030517578	43.27703857421875	5947600
197	2021-05-04	43.5	44.84000015258789	43.11000061035156	44.59000015258789	44.17863845825195	8712300
198	2021-05-05	44.86000061035156	45.23500061035156	44.297000885009766	44.790000915527344	44.37679672241211	6522800
199	2021-05-06	45.040000915527344	45.30699920654297	44.150001525878906	44.900001525878906	44.48577880859375	6489300
200	2021-05-07	44.459999084472656	45.97999954223633	44.08000183105469	45.900001525878906	45.47655487060547	5551400
201	2021-05-10	46.54999923706055	47.21500015258789	45.97999954223633	46.02000045776367	45.5954475402832	7222000
202	2021-05-11	45.20000076293945	45.790000915527344	44.459999084472656	45.209999084472656	44.79291534423828	5771200
203	2021-05-12	45.400001525878906	45.720001220703125	43.91999816894531	44.130001068115234	43.72288131713867	6093400
204	2021-05-13	44.130001068115234	45.584999084472656	44.040000915527344	45.27000045776367	44.85236740112305	5845600
205	2021-05-14	45.689998626708984	46.97600173950195	45.540000915527344	46.79999923706055	46.36825180053711	4700800
206	2021-05-17	46.5099983215332	47.15999984741211	46.3650016784668	46.90999984741211	46.47723388671875	4448500
207	2021-05-18	46.650001525878906	47.13600158691406	45.84000015258789	45.849998474121094	45.42701721191406	5048300
208	2021-05-19	45.04999923706055	45.900001525878906	44.540000915527344	45.869998931884766	45.44683074951172	4616700
209	2021-05-20	46.06999969482422	46.22999954223633	45.36000061035156	45.7599983215332	45.33784484863281	4675800
210	2021-05-21	46.09000015258789	46.867000579833984	45.959999084472656	46.220001220703125	45.793601989746094	4640100
211	2021-05-24	46.47999954223633	46.66999816894531	46.029998779296875	46.400001525878906	45.97194290161133	3493500
212	2021-05-25	46.790000915527344	47.67499923706055	46.125	46.2599983215332	45.833229064941406	5430600
213	2021-05-26	46.41999816894531	46.91999816894531	46.310001373291016	46.75	46.31871032714844	4337600
214	2021-05-27	47.459999084472656	48.16999816894531	47.13999938964844	47.70000076293945	47.259952545166016	9257600
215	2021-05-28	47.630001068115234	47.900001525878906	46.875	47.40999984741211	46.972625732421875	3977500
216	2021-06-01	48.064998626708984	48.9900016784668	48.064998626708984	48.970001220703125	48.51823425292969	5985100
217	2021-06-02	49.900001525878906	50.06999969482422	48.81999969482422	49.5	49.04334259033203	7479200
218	2021-06-03	49.369998931884766	50.0099983215332	49.0099983215332	49.849998474121094	49.39011001586914	7028300
219	2021-06-04	50.0	50.2400016784668	49.65999984741211	49.790000915527344	49.33066940307617	5425900
220	2021-06-07	49.72999954223633	50.470001220703125	49.72999954223633	50.45000076293945	49.98457717895508	4000300
221	2021-06-08	50.209999084472656	50.959999084472656	49.72999954223633	50.79999923706055	50.33135223388672	5298700
222	2021-06-09	50.86000061035156	50.86000061035156	49.84000015258789	50.06999969482422	49.60808563232422	3274700
223	2021-06-10	50.779998779296875	50.849998474121094	48.939998626708984	48.9900016784668	48.53805160522461	4166800
224	2021-06-11	49.119998931884766	49.439998626708984	48.875	49.369998931884766	48.9145393371582	3816600
225	2021-06-14	49.27000045776367	49.36000061035156	48.310001373291016	48.63999938964844	48.19127655029297	3238400
226	2021-06-15	48.83000183105469	50.27000045776367	48.45000076293945	50.04999923706055	49.5882682800293	4763100
227	2021-06-16	49.77000045776367	50.060001373291016	48.97999954223633	49.5099983215332	49.05324935913086	4723100
228	2021-06-17	49.779998779296875	49.94499969482422	46.9900016784668	47.5099983215332	47.07169723510742	5801300
229	2021-06-18	46.470001220703125	46.720001220703125	45.57500076293945	46.13999938964844	45.71433639526367	11434900
230	2021-06-21	46.65999984741211	48.02000045776367	46.54999923706055	48.0	47.55717849731445	6317200
231	2021-06-22	47.790000915527344	48.31999969482422	47.369998931884766	47.900001525878906	47.458106994628906	6250400
232	2021-06-23	48.02000045776367	48.474998474121094	47.939998626708984	48.31999969482422	47.874229431152344	3172800
233	2021-06-24	48.709999084472656	49.18000030517578	48.29999923706055	49.0	48.54795455932617	3764500
234	2021-06-25	49.5	50.11000061035156	49.27000045776367	49.79999923706055	49.340572357177734	9361800
235	2021-06-28	49.630001068115234	49.65999984741211	48.380001068115234	48.4900016784668	48.04266357421875	6401000
236	2021-06-29	49.0	49.310001373291016	47.689998626708984	48.0	47.55717849731445	5721700
237	2021-06-30	47.86000061035156	48.65999984741211	47.79999923706055	48.52000045776367	48.072383880615234	3914800
238	2021-07-01	48.72999954223633	49.38999938964844	48.61000061035156	48.869998931884766	48.41915512084961	5825200
239	2021-07-02	49.08000183105469	49.45000076293945	48.91999816894531	49.04999923706055	48.59749221801758	3566400
240	2021-07-06	49.0	49.125	47.52000045776367	47.869998931884766	47.42837905883789	4557300
241	2021-07-07	47.5	48.35499954223633	47.20000076293945	47.959999084472656	47.517547607421875	4503600
242	2021-07-08	46.61000061035156	47.56999969482422	45.720001220703125	46.709999084472656	46.27907943725586	6026800
243	2021-07-09	48.029998779296875	48.86000061035156	47.91999816894531	48.72999954223633	48.28044509887695	4617600
244	2021-07-12	48.25	49.834999084472656	47.900001525878906	49.5	49.04334259033203	4425300
245	2021-07-13	49.5	49.8849983215332	48.5099983215332	48.63999938964844	48.19127655029297	6309500
246	2021-07-14	48.970001220703125	49.65999984741211	47.3650016784668	47.5	47.06179428100586	6213700
247	2021-07-15	46.84000015258789	47.85499954223633	46.70000076293945	47.720001220703125	47.27976608276367	5036900
248	2021-07-16	48.189998626708984	48.21500015258789	46.560001373291016	46.72999954223633	46.29889678955078	4957300
249	2021-07-19	45.52000045776367	45.599998474121094	44.349998474121094	44.79999923706055	44.38670349121094	7430500
250	2021-07-20	43.47999954223633	46.095001220703125	43.08000183105469	46.0	45.57563400268555	6370100
251	2021-07-21	46.43000030517578	47.72999954223633	46.31999969482422	47.13999938964844	46.705116271972656	5606300
252	2021-07-22	47.0099983215332	47.34000015258789	45.47999954223633	45.90999984741211	45.4864616394043	5458200
253	2021-07-23	46.119998931884766	47.20000076293945	46.119998931884766	46.5099983215332	46.08092498779297	5029900
254	2021-07-26	46.4900016784668	47.4900016784668	46.36000061035156	47.13999938964844	46.705116271972656	4081800
255	2021-07-27	46.650001525878906	47.630001068115234	46.220001220703125	47.22999954223633	46.79428482055664	3923400
256	2021-07-28	47.380001068115234	47.540000915527344	46.33000183105469	47.209999084472656	46.77446746826172	4442800
257	2021-07-29	47.959999084472656	48.38999938964844	47.5	48.31999969482422	47.874229431152344	4016800
258	2021-07-30	47.79999923706055	48.78499984741211	46.80500030517578	47.02000045776367	46.79929733276367	9100400
259	2021-08-02	47.45000076293945	48.529998779296875	46.709999084472656	46.849998474121094	46.63009262084961	4446800
260	2021-08-03	47.04999923706055	47.209999084472656	45.13999938964844	47.119998931884766	46.898826599121094	5024000
261	2021-08-04	46.619998931884766	47.821998596191406	46.369998931884766	47.16999816894531	46.94859313964844	3244900
262	2021-08-05	47.4900016784668	48.39500045776367	47.4900016784668	48.290000915527344	48.06333541870117	4000400
263	2021-08-06	48.9900016784668	49.89500045776367	48.904998779296875	49.400001525878906	49.168128967285156	4995300
264	2021-08-09	49.08000183105469	49.39500045776367	48.380001068115234	48.970001220703125	48.74014663696289	4202200
265	2021-08-10	49.0	50.20000076293945	48.84000015258789	50.130001068115234	49.89469909667969	4313500
266	2021-08-11	50.27000045776367	51.27000045776367	49.63999938964844	51.209999084472656	50.969627380371094	3477500
267	2021-08-12	51.16999816894531	51.790000915527344	50.7599983215332	51.619998931884766	51.37770462036133	2837200
268	2021-08-13	51.779998779296875	51.97999954223633	51.459999084472656	51.810001373291016	51.56681442260742	2542700
269	2021-08-16	51.189998626708984	51.54999923706055	50.72999954223633	51.459999084472656	51.21845626831055	3663600
270	2021-08-17	50.93000030517578	51.220001220703125	50.02000045776367	50.689998626708984	50.45206832885742	3838600
271	2021-08-18	50.41999816894531	51.04999923706055	49.90999984741211	49.95000076293945	49.715545654296875	4637800
272	2021-08-19	49.16999816894531	49.779998779296875	48.380001068115234	49.0099983215332	48.77995300292969	4825200
273	2021-08-20	49.0099983215332	49.47999954223633	48.58000183105469	49.20000076293945	48.96906661987305	3765700
274	2021-08-23	49.630001068115234	50.119998931884766	49.52000045776367	49.709999084472656	49.47666931152344	3486100
275	2021-08-24	49.9900016784668	50.56999969482422	49.900001525878906	50.209999084472656	49.97432327270508	2758800
276	2021-08-25	50.33000183105469	51.709999084472656	50.2400016784668	51.41999816894531	51.17864227294922	3533700
277	2021-08-26	51.70000076293945	51.70000076293945	50.630001068115234	50.77000045776367	50.53169631958008	3235900
278	2021-08-27	50.81999969482422	52.10499954223633	50.81999969482422	51.95000076293945	51.70615768432617	3356300
279	2021-08-30	52.13999938964844	52.13999938964844	49.34000015258789	49.349998474121094	49.11835861206055	7194900
280	2021-08-31	49.20000076293945	50.095001220703125	49.0099983215332	49.75	49.516483306884766	6789800
281	2021-09-01	49.290000915527344	49.45500183105469	48.53099822998047	48.59000015258789	48.3619270324707	6032900
282	2021-09-02	48.66999816894531	48.974998474121094	48.03499984741211	48.310001373291016	48.08324432373047	4135000
283	2021-09-03	48.15999984741211	48.22999954223633	47.06999969482422	47.380001068115234	47.15760803222656	5088300
284	2021-09-07	47.27000045776367	47.939998626708984	46.6349983215332	46.68000030517578	46.46089172363281	5115100
285	2021-09-08	46.4900016784668	46.4900016784668	45.22999954223633	45.68000030517578	45.4655876159668	5659800
286	2021-09-09	45.68000030517578	47.970001220703125	45.5099983215332	46.58000183105469	46.36136245727539	10186500
287	2021-09-10	47.18000030517578	48.0099983215332	46.709999084472656	47.31999969482422	47.0978889465332	7049300
288	2021-09-13	47.790000915527344	48.709999084472656	47.56999969482422	48.689998626708984	48.461456298828125	5573800
289	2021-09-14	48.7599983215332	49.33000183105469	47.39500045776367	47.68000030517578	47.456199645996094	4769100
290	2021-09-15	47.83000183105469	48.654998779296875	47.619998931884766	48.2400016784668	48.013572692871094	5012200
291	2021-09-16	48.56999969482422	49.59000015258789	48.310001373291016	48.689998626708984	48.461456298828125	5229600
292	2021-09-17	48.66999816894531	49.459999084472656	48.150001525878906	48.439998626708984	48.21263122558594	9820500
293	2021-09-20	46.81999969482422	47.5	46.310001373291016	47.279998779296875	47.058074951171875	5058700
294	2021-09-21	47.70000076293945	48.0	47.16999816894531	47.529998779296875	47.30690383911133	4423400
295	2021-09-22	48.310001373291016	48.869998931884766	48.1619987487793	48.349998474121094	48.12305450439453	4153400
296	2021-09-23	49.04999923706055	50.380001068115234	48.900001525878906	49.84000015258789	49.60606002807617	4130500
297	2021-09-24	49.54999923706055	50.68000030517578	49.529998779296875	50.22999954223633	49.99422836303711	3901100
298	2021-09-27	50.61000061035156	51.959999084472656	50.58000183105469	51.720001220703125	51.477237701416016	3896500
299	2021-09-28	51.54999923706055	52.20000076293945	50.54999923706055	50.66999816894531	50.43216323852539	4357800
300	2021-09-29	51.040000915527344	51.11000061035156	50.31999969482422	50.540000915527344	50.30277633666992	2499600
301	2021-09-30	50.810001373291016	50.849998474121094	48.779998779296875	48.880001068115234	48.65056610107422	6099500
302	2021-10-01	49.0	50.20000076293945	48.72999954223633	49.90999984741211	49.67573165893555	4798600
303	2021-10-04	49.939998626708984	50.81999969482422	49.54499816894531	49.619998931884766	49.38709259033203	4884400
304	2021-10-05	50.16999816894531	50.474998474121094	49.54999923706055	50.15999984741211	49.924556732177734	3889300
305	2021-10-06	49.779998779296875	50.459999084472656	48.7400016784668	49.849998474121094	49.61601257324219	4070700
306	2021-10-07	50.5	50.77000045776367	49.54999923706055	49.619998931884766	49.38709259033203	5279500
307	2021-10-08	49.720001220703125	50.45000076293945	49.275001525878906	49.95000076293945	49.715545654296875	3232500
308	2021-10-11	50.13999938964844	50.779998779296875	49.02000045776367	49.060001373291016	48.8297233581543	3353300
309	2021-10-12	49.029998779296875	50.03499984741211	48.84000015258789	49.689998626708984	49.456764221191406	3489800
310	2021-10-13	49.43000030517578	49.70000076293945	47.44499969482422	48.400001525878906	48.172821044921875	4405400
311	2021-10-14	49.279998779296875	49.61000061035156	48.47999954223633	49.56999969482422	49.33732604980469	3467300
312	2021-10-15	50.29999923706055	50.814998626708984	50.13999938964844	50.18000030517578	49.94446563720703	4223500
313	2021-10-18	50.0	51.275001525878906	50.0	51.0099983215332	50.77056884765625	5376900
314	2021-10-19	51.095001220703125	52.4900016784668	51.0099983215332	52.36000061035156	52.11423110961914	4948500
315	2021-10-20	51.31999969482422	52.099998474121094	50.0	51.939998626708984	51.69620132446289	4803800
316	2021-10-21	51.880001068115234	52.06999969482422	48.84000015258789	49.09000015258789	48.859580993652344	8938700
317	2021-10-22	49.27000045776367	49.904998779296875	48.720001220703125	49.189998626708984	48.959110260009766	9095900
318	2021-10-25	49.45000076293945	50.165000915527344	48.57500076293945	48.88999938964844	48.660518646240234	7832400
319	2021-10-26	49.310001373291016	49.36000061035156	48.04999923706055	48.95000076293945	48.720237731933594	5653000
320	2021-10-27	48.61000061035156	48.810001373291016	46.63999938964844	46.68000030517578	46.46089172363281	8343900
321	2021-10-28	46.869998931884766	47.16999816894531	45.86000061035156	46.869998931884766	46.650001525878906	5718000
322	2021-10-29	47.40999984741211	47.66999816894531	46.349998474121094	46.45000076293945	46.45000076293945	4615600
323	2021-11-01	46.83000183105469	47.45500183105469	46.82500076293945	47.369998931884766	47.369998931884766	4803000
324	2021-11-02	47.5	47.69499969482422	46.849998474121094	47.380001068115234	47.380001068115234	4723700
325	2021-11-03	47.220001220703125	48.70500183105469	47.099998474121094	48.20000076293945	48.20000076293945	5354600
326	2021-11-04	48.08000183105469	48.56999969482422	47.595001220703125	47.9900016784668	47.9900016784668	4622200
327	2021-11-05	48.58000183105469	49.39500045776367	48.439998626708984	49.189998626708984	49.189998626708984	4948400
328	2021-11-08	49.65999984741211	50.279998779296875	49.18000030517578	49.2599983215332	49.2599983215332	3811300
329	2021-11-09	48.810001373291016	49.349998474121094	48.5	49.310001373291016	49.310001373291016	3537500
330	2021-11-10	49.11000061035156	50.439998626708984	49.11000061035156	49.4900016784668	49.4900016784668	3558200
331	2021-11-11	49.709999084472656	50.2400016784668	49.52000045776367	49.709999084472656	49.709999084472656	2572100
332	2021-11-12	49.599998474121094	50.189998626708984	49.290000915527344	50.18000030517578	50.18000030517578	2755300
333	2021-11-15	50.33000183105469	51.084999084472656	50.0	50.130001068115234	50.130001068115234	3361800
334	2021-11-16	50.15999984741211	50.42499923706055	48.625	49.619998931884766	49.619998931884766	5033900
335	2021-11-17	49.380001068115234	49.79999923706055	48.54999923706055	48.59000015258789	48.59000015258789	4075200
336	2021-11-18	48.68000030517578	48.9900016784668	47.79999923706055	48.349998474121094	48.349998474121094	3826400
337	2021-11-19	47.88999938964844	48.560001373291016	47.505001068115234	47.880001068115234	47.880001068115234	4632500
338	2021-11-22	48.5	49.02000045776367	47.7400016784668	48.349998474121094	48.349998474121094	4372500
339	2021-11-23	48.560001373291016	49.9900016784668	48.54999923706055	49.709999084472656	49.709999084472656	3918300
340	2021-11-24	49.310001373291016	50.29999923706055	49.310001373291016	49.77000045776367	49.77000045776367	3709500
341	2021-11-26	47.79999923706055	48.130001068115234	46.400001525878906	47.68000030517578	47.68000030517578	4375300
342	2021-11-29	48.189998626708984	48.56999969482422	46.814998626708984	47.119998931884766	47.119998931884766	4586500
343	2021-11-30	46.2599983215332	46.63999938964844	44.400001525878906	44.790000915527344	44.790000915527344	13313900
344	2021-12-01	46.099998474121094	46.560001373291016	43.720001220703125	43.7599983215332	43.7599983215332	5843800
345	2021-12-02	44.119998931884766	46.077999114990234	44.0	45.63999938964844	45.63999938964844	6201000
346	2021-12-03	45.875	46.029998779296875	44.75	45.279998779296875	45.279998779296875	5608000