Volt/voltron/data/TPR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	13.8100004196167	13.899999618530273	13.420000076293945	13.470000267028809	13.301017761230469	5701400
3	2020-07-27	14.34000015258789	14.350000381469727	13.399999618530273	13.649999618530273	13.478759765625	9237900
4	2020-07-28	13.59000015258789	13.930000305175781	13.479999542236328	13.510000228881836	13.340517044067383	4954000
5	2020-07-29	13.640000343322754	14.390000343322754	13.579999923706055	13.869999885559082	13.696000099182129	5013800
6	2020-07-30	13.579999923706055	13.65999984741211	13.050000190734863	13.300000190734863	13.133151054382324	3650700
7	2020-07-31	13.289999961853027	13.4399995803833	13.050000190734863	13.359999656677246	13.192398071289062	4210100
8	2020-08-03	13.380000114440918	13.489999771118164	12.970000267028809	13.34000015258789	13.172649383544922	3528700
9	2020-08-04	13.229999542236328	13.460000038146973	13.149999618530273	13.279999732971191	13.113401412963867	2965100
10	2020-08-05	13.670000076293945	14.479999542236328	13.619999885559082	13.739999771118164	13.567630767822266	8402700
11	2020-08-06	13.710000038146973	14.220000267028809	13.539999961853027	14.029999732971191	13.853992462158203	5734700
12	2020-08-07	14.079999923706055	14.529999732971191	13.800000190734863	14.510000228881836	14.327971458435059	5324000
13	2020-08-10	14.770000457763672	15.479999542236328	14.75	15.430000305175781	15.236430168151855	7308200
14	2020-08-11	15.819999694824219	16.030000686645508	15.479999542236328	15.529999732971191	15.335175514221191	7407700
15	2020-08-12	15.699999809265137	15.819999694824219	15.010000228881836	15.600000381469727	15.404297828674316	6203800
16	2020-08-13	16.1200008392334	16.1200008392334	15.039999961853027	15.430000305175781	15.236430168151855	7275900
17	2020-08-14	15.550000190734863	16.06999969482422	15.260000228881836	15.930000305175781	15.730157852172852	9453700
18	2020-08-17	15.90999984741211	15.949999809265137	15.600000381469727	15.829999923706055	15.6314115524292	5944800
19	2020-08-18	15.630000114440918	15.760000228881836	15.100000381469727	15.329999923706055	15.137683868408203	4410700
20	2020-08-19	15.180000305175781	15.619999885559082	15.020000457763672	15.079999923706055	14.890820503234863	4930800
21	2020-08-20	14.890000343322754	15.0600004196167	14.359999656677246	14.359999656677246	14.179852485656738	4407500
22	2020-08-21	14.539999961853027	14.75	14.40999984741211	14.539999961853027	14.357595443725586	5557000
23	2020-08-24	14.65999984741211	15.380000114440918	14.65999984741211	15.329999923706055	15.137683868408203	6315300
24	2020-08-25	15.539999961853027	15.65999984741211	14.9399995803833	14.9399995803833	14.75257682800293	4589100
25	2020-08-26	14.960000038146973	15.109999656677246	14.770000457763672	14.850000381469727	14.66370677947998	4043500
26	2020-08-27	14.979999542236328	15.289999961853027	14.880000114440918	14.890000343322754	14.703204154968262	6034100
27	2020-08-28	15.0	15.029999732971191	14.59000015258789	14.880000114440918	14.693328857421875	5969500
28	2020-08-31	14.829999923706055	14.890000343322754	14.510000228881836	14.729999542236328	14.545210838317871	5365000
29	2020-09-01	14.539999961853027	14.789999961853027	14.3100004196167	14.75	14.564960479736328	3704800
30	2020-09-02	14.920000076293945	15.0	14.539999961853027	14.729999542236328	14.545210838317871	5499600
31	2020-09-03	14.789999961853027	15.270000457763672	14.619999885559082	14.710000038146973	14.525463104248047	5228100
32	2020-09-04	14.9399995803833	14.949999809265137	14.140000343322754	14.5600004196167	14.377344131469727	5284600
33	2020-09-08	14.40999984741211	15.180000305175781	14.279999732971191	15.0	14.811823844909668	5786300
34	2020-09-09	14.859999656677246	14.9399995803833	14.329999923706055	14.579999923706055	14.397092819213867	3872800
35	2020-09-10	14.710000038146973	15.949999809265137	14.710000038146973	15.800000190734863	15.601787567138672	9977000
36	2020-09-11	15.90999984741211	16.510000228881836	15.710000038146973	16.149999618530273	15.947396278381348	10565400
37	2020-09-14	16.34000015258789	17.790000915527344	16.219999313354492	17.520000457763672	17.30021095275879	13348500
38	2020-09-15	17.59000015258789	17.59000015258789	16.709999084472656	16.84000015258789	16.628740310668945	7037100
39	2020-09-16	17.780000686645508	18.600000381469727	17.709999084472656	18.100000381469727	17.872936248779297	10388300
40	2020-09-17	17.860000610351562	18.0	17.270000457763672	17.600000381469727	17.379207611083984	6578600
41	2020-09-18	17.559999465942383	17.719999313354492	17.030000686645508	17.360000610351562	17.1422176361084	11194000
42	2020-09-21	17.299999237060547	17.299999237060547	16.420000076293945	16.510000228881836	16.302881240844727	7483600
43	2020-09-22	16.520000457763672	16.739999771118164	16.239999771118164	16.6200008392334	16.411502838134766	4204300
44	2020-09-23	16.790000915527344	17.559999465942383	16.579999923706055	16.59000015258789	16.381877899169922	4920500
45	2020-09-24	16.3700008392334	16.670000076293945	15.90999984741211	16.34000015258789	16.135013580322266	5275900
46	2020-09-25	16.059999465942383	16.479999542236328	15.880000114440918	16.360000610351562	16.154762268066406	4514900
47	2020-09-28	16.690000534057617	16.950000762939453	16.489999771118164	16.579999923706055	16.37200355529785	5708400
48	2020-09-29	16.510000228881836	16.520000457763672	15.479999542236328	15.5	15.305551528930664	5850800
49	2020-09-30	15.550000190734863	15.90999984741211	15.449999809265137	15.630000114440918	15.433920860290527	5256900
50	2020-10-01	15.710000038146973	16.190000534057617	15.649999618530273	15.899999618530273	15.700532913208008	5045700
51	2020-10-02	15.229999542236328	16.290000915527344	15.229999542236328	16.149999618530273	15.947396278381348	4409800
52	2020-10-05	16.389999389648438	16.979999542236328	16.389999389648438	16.969999313354492	16.757110595703125	6300500
53	2020-10-06	17.309999465942383	17.81999969482422	16.81999969482422	16.829999923706055	16.618865966796875	7422500
54	2020-10-07	17.270000457763672	18.020000457763672	17.270000457763672	17.8700008392334	17.64582061767578	5206200
55	2020-10-08	18.170000076293945	18.75	18.0	18.670000076293945	18.43578338623047	6438600
56	2020-10-09	18.969999313354492	19.280000686645508	18.6200008392334	18.81999969482422	18.583900451660156	5253800
57	2020-10-12	18.899999618530273	19.290000915527344	18.799999237060547	19.200000762939453	18.959135055541992	5046900
58	2020-10-13	19.079999923706055	19.219999313354492	18.719999313354492	18.920000076293945	18.682647705078125	5277300
59	2020-10-14	19.0	19.190000534057617	18.799999237060547	19.0	18.761642456054688	2954200
60	2020-10-15	18.84000015258789	19.600000381469727	18.6299991607666	19.540000915527344	19.294870376586914	4130000
61	2020-10-16	19.540000915527344	19.739999771118164	19.34000015258789	19.530000686645508	19.284996032714844	4461300
62	2020-10-19	19.600000381469727	20.690000534057617	19.549999237060547	20.059999465942383	19.808345794677734	6292700
63	2020-10-20	20.260000228881836	20.84000015258789	20.260000228881836	20.479999542236328	20.22307586669922	5642900
64	2020-10-21	20.479999542236328	20.739999771118164	20.06999969482422	20.479999542236328	20.22307586669922	6496000
65	2020-10-22	20.600000381469727	21.90999984741211	20.559999465942383	21.850000381469727	21.575891494750977	6917100
66	2020-10-23	22.149999618530273	22.280000686645508	21.190000534057617	21.43000030517578	21.16115951538086	6410400
67	2020-10-26	21.25	21.399999618530273	20.639999389648438	21.270000457763672	21.0031681060791	6090700
68	2020-10-27	21.280000686645508	22.059999465942383	21.200000762939453	21.420000076293945	21.15128517150879	5594800
69	2020-10-28	20.75	21.5	20.729999542236328	21.309999465942383	21.04266357421875	8333100
70	2020-10-29	23.829999923706055	23.850000381469727	21.639999389648438	22.729999542236328	22.44485092163086	14134000
71	2020-10-30	22.719999313354492	22.84000015258789	21.969999313354492	22.229999542236328	21.95112419128418	10682300
72	2020-11-02	22.56999969482422	24.18000030517578	22.469999313354492	23.6299991607666	23.333559036254883	8939400
73	2020-11-03	23.829999923706055	24.139999389648438	23.360000610351562	24.059999465942383	23.75816535949707	6529000
74	2020-11-04	23.739999771118164	24.459999084472656	23.260000228881836	23.84000015258789	23.540925979614258	5372700
75	2020-11-05	24.5	25.170000076293945	24.450000762939453	24.709999084472656	24.40001106262207	6047700
76	2020-11-06	24.510000228881836	24.920000076293945	24.1200008392334	24.31999969482422	24.014904022216797	4304800
77	2020-11-09	26.649999618530273	27.989999771118164	24.719999313354492	24.93000030517578	24.617252349853516	7691300
78	2020-11-10	25.049999237060547	26.030000686645508	24.81999969482422	26.0	25.673828125	5772100
79	2020-11-11	26.950000762939453	26.950000762939453	25.329999923706055	25.34000015258789	25.02210807800293	4768000
80	2020-11-12	25.06999969482422	25.799999237060547	24.8799991607666	25.280000686645508	24.962860107421875	4883000
81	2020-11-13	25.739999771118164	26.479999542236328	25.700000762939453	26.34000015258789	26.009563446044922	3189600
82	2020-11-16	27.540000915527344	27.610000610351562	26.860000610351562	27.290000915527344	26.94764518737793	6107800
83	2020-11-17	26.989999771118164	28.459999084472656	26.780000686645508	28.459999084472656	28.10296630859375	4414600
84	2020-11-18	28.510000228881836	28.790000915527344	27.959999084472656	27.979999542236328	27.62898826599121	3705900
85	2020-11-19	27.75	28.459999084472656	27.6200008392334	28.399999618530273	28.043720245361328	3454400
86	2020-11-20	28.290000915527344	28.760000228881836	28.219999313354492	28.459999084472656	28.10296630859375	3861200
87	2020-11-23	29.110000610351562	29.299999237060547	28.420000076293945	28.8700008392334	28.50782585144043	4852800
88	2020-11-24	29.790000915527344	30.350000381469727	29.299999237060547	30.1200008392334	29.742143630981445	5438900
89	2020-11-25	29.56999969482422	29.760000228881836	29.100000381469727	29.690000534057617	29.317537307739258	3686100
90	2020-11-27	29.489999771118164	29.600000381469727	28.809999465942383	29.0	28.636194229125977	5925000
91	2020-11-30	28.649999618530273	28.75	27.770000457763672	28.31999969482422	27.964723587036133	6126900
92	2020-12-01	28.84000015258789	28.959999084472656	28.100000381469727	28.360000610351562	28.004222869873047	4641100
93	2020-12-02	27.860000610351562	28.670000076293945	27.799999237060547	28.479999542236328	28.122716903686523	4832300
94	2020-12-03	28.700000762939453	29.75	28.68000030517578	29.270000457763672	28.90280532836914	4627500
95	2020-12-04	29.3700008392334	29.6200008392334	28.889999389648438	29.350000381469727	28.98180389404297	4775200
96	2020-12-07	29.030000686645508	29.75	28.809999465942383	29.739999771118164	29.366910934448242	3760300
97	2020-12-08	29.040000915527344	29.75	28.90999984741211	29.5	29.129920959472656	4265300
98	2020-12-09	29.68000030517578	30.239999771118164	29.18000030517578	29.6299991607666	29.258289337158203	4186500
99	2020-12-10	29.31999969482422	29.889999389648438	29.040000915527344	29.6200008392334	29.248414993286133	2652200
100	2020-12-11	29.56999969482422	30.09000015258789	29.15999984741211	29.329999923706055	28.962053298950195	2949600
101	2020-12-14	29.719999313354492	30.0	28.969999313354492	29.030000686645508	28.665817260742188	4336400
102	2020-12-15	29.770000457763672	29.850000381469727	29.139999389648438	29.719999313354492	29.34716033935547	3118200
103	2020-12-16	29.979999542236328	30.950000762939453	29.360000610351562	29.670000076293945	29.297788619995117	4444700
104	2020-12-17	29.899999618530273	30.06999969482422	29.350000381469727	29.829999923706055	29.455780029296875	2989800
105	2020-12-18	29.600000381469727	29.719999313354492	28.670000076293945	28.860000610351562	28.49795150756836	6731900
106	2020-12-21	27.969999313354492	29.610000610351562	27.65999984741211	29.3700008392334	29.00155258178711	4561600
107	2020-12-22	30.030000686645508	30.450000762939453	29.540000915527344	30.170000076293945	29.791515350341797	5135000
108	2020-12-23	30.450000762939453	30.639999389648438	29.920000076293945	30.520000457763672	30.13712501525879	4800100
109	2020-12-24	31.010000228881836	31.18000030517578	30.3700008392334	30.850000381469727	30.46298599243164	1945300
110	2020-12-28	31.010000228881836	31.649999618530273	30.809999465942383	30.860000610351562	30.47286033630371	4318000
111	2020-12-29	30.799999237060547	31.100000381469727	29.799999237060547	30.110000610351562	29.732269287109375	3449400
112	2020-12-30	30.6200008392334	31.600000381469727	30.43000030517578	31.450000762939453	31.055458068847656	2673100
113	2020-12-31	31.200000762939453	31.510000228881836	30.899999618530273	31.079999923706055	30.69009780883789	2633300
114	2021-01-04	32.040000915527344	33.130001068115234	31.6200008392334	32.709999084472656	32.29964828491211	10472700
115	2021-01-05	32.38999938964844	32.959999084472656	32.25	32.52000045776367	32.11203384399414	4557600
116	2021-01-06	32.91999816894531	35.060001373291016	32.900001525878906	34.31999969482422	33.88945007324219	6618900
117	2021-01-07	34.90999984741211	35.36000061035156	34.20000076293945	34.869998931884766	34.432552337646484	4926600
118	2021-01-08	34.9900016784668	35.220001220703125	34.02000045776367	34.22999954223633	33.80058288574219	4079600
119	2021-01-11	33.599998474121094	34.689998626708984	33.040000915527344	34.560001373291016	34.12644577026367	3983700
120	2021-01-12	34.59000015258789	35.45000076293945	34.4900016784668	35.34000015258789	34.89665603637695	2806700
121	2021-01-13	35.150001525878906	35.15999984741211	33.86000061035156	34.029998779296875	33.60308837890625	6364300
122	2021-01-14	34.61000061035156	35.0	33.900001525878906	34.060001373291016	33.63271713256836	3942300
123	2021-01-15	33.93000030517578	34.27000045776367	33.15999984741211	33.619998931884766	33.19823455810547	4218400
124	2021-01-19	33.70000076293945	34.33000183105469	33.29999923706055	33.34000015258789	32.92174530029297	3930000
125	2021-01-20	33.38999938964844	33.91999816894531	33.27000045776367	33.689998626708984	33.26735305786133	3325500
126	2021-01-21	33.970001220703125	34.31999969482422	33.58000183105469	33.75	33.326602935791016	2312700
127	2021-01-22	33.63999938964844	34.34000015258789	33.31999969482422	34.33000183105469	33.899330139160156	3713600
128	2021-01-25	34.040000915527344	34.84000015258789	33.310001373291016	33.77000045776367	33.346351623535156	3494800
129	2021-01-26	34.25	34.279998779296875	32.75	32.790000915527344	32.37864685058594	3378600
130	2021-01-27	31.940000534057617	31.959999084472656	30.239999771118164	30.610000610351562	30.225996017456055	6423000
131	2021-01-28	30.860000610351562	32.599998474121094	30.860000610351562	32.369998931884766	31.96391487121582	4571000
132	2021-01-29	32.029998779296875	32.310001373291016	31.34000015258789	31.6200008392334	31.223325729370117	3781200
133	2021-02-01	32.20000076293945	32.470001220703125	31.149999618530273	31.850000381469727	31.450441360473633	4172700
134	2021-02-02	32.25	33.720001220703125	32.209999084472656	33.45000076293945	33.03036880493164	6155100
135	2021-02-03	34.099998474121094	35.099998474121094	34.029998779296875	34.599998474121094	34.16593933105469	7944300
136	2021-02-04	36.20000076293945	36.56999969482422	34.290000915527344	36.18000030517578	35.72611999511719	10519700
137	2021-02-05	36.7400016784668	37.7599983215332	36.619998931884766	37.54999923706055	37.07893371582031	6321900
138	2021-02-08	37.599998474121094	38.720001220703125	37.5	38.349998474121094	37.868892669677734	5065100
139	2021-02-09	38.59000015258789	38.849998474121094	38.2400016784668	38.349998474121094	37.868892669677734	5020300
140	2021-02-10	38.720001220703125	39.41999816894531	38.18000030517578	39.15999984741211	38.66873550415039	5725600
141	2021-02-11	39.02000045776367	40.18000030517578	38.56999969482422	39.119998931884766	38.62923812866211	5274100
142	2021-02-12	38.7400016784668	38.959999084472656	38.040000915527344	38.310001373291016	37.82939910888672	3559400
143	2021-02-16	38.529998779296875	39.279998779296875	38.31999969482422	39.060001373291016	38.56999206542969	4253100
144	2021-02-17	38.900001525878906	39.0	37.7400016784668	38.650001525878906	38.16513442993164	2993400
145	2021-02-18	38.34000015258789	38.4900016784668	37.68000030517578	37.9900016784668	37.51341247558594	3400100
146	2021-02-19	38.5	39.59000015258789	38.38999938964844	39.459999084472656	38.964969635009766	4054800
147	2021-02-22	39.93000030517578	41.47999954223633	39.72999954223633	40.95000076293945	40.436279296875	6330600
148	2021-02-23	40.459999084472656	40.849998474121094	38.869998931884766	40.63999938964844	40.130165100097656	3839000
149	2021-02-24	40.75	41.81999969482422	40.209999084472656	41.689998626708984	41.166996002197266	4321700
150	2021-02-25	41.459999084472656	42.91999816894531	41.45000076293945	42.40999984741211	41.87796401977539	6385200
151	2021-02-26	42.5	42.91999816894531	41.22999954223633	42.13999938964844	41.611351013183594	4458400
152	2021-03-01	43.13999938964844	43.25	41.41999816894531	41.5	40.9793815612793	5871300
153	2021-03-02	41.5	42.470001220703125	41.09000015258789	42.31999969482422	41.789093017578125	3704300
154	2021-03-03	42.279998779296875	42.84000015258789	41.54999923706055	41.56999969482422	41.04850387573242	3344400
155	2021-03-04	41.0	41.540000915527344	39.52000045776367	40.77000045776367	40.25853729248047	3017600
156	2021-03-05	41.5	42.060001373291016	40.189998626708984	41.90999984741211	41.384239196777344	3550700
157	2021-03-08	42.31999969482422	44.5	42.02000045776367	43.95000076293945	43.398643493652344	5453100
158	2021-03-09	43.900001525878906	44.06999969482422	42.91999816894531	43.36000061035156	42.81604766845703	5298500
159	2021-03-10	43.599998474121094	44.25	42.36000061035156	42.970001220703125	42.430938720703125	4112000
160	2021-03-11	43.09000015258789	44.119998931884766	42.849998474121094	44.06999969482422	43.51713943481445	3585600
161	2021-03-12	43.790000915527344	45.0	43.790000915527344	44.61000061035156	44.05036544799805	4213600
162	2021-03-15	44.41999816894531	46.41999816894531	44.369998931884766	46.33000183105469	45.74878692626953	4538900
163	2021-03-16	46.08000183105469	46.08000183105469	44.29999923706055	44.810001373291016	44.247859954833984	3391700
164	2021-03-17	45.34000015258789	45.5099983215332	43.810001373291016	45.09000015258789	44.52434539794922	3044700
165	2021-03-18	45.150001525878906	46.380001068115234	45.06999969482422	45.36000061035156	44.79095458984375	2874000
166	2021-03-19	44.65999984741211	45.630001068115234	44.13999938964844	44.689998626708984	44.12936019897461	5210200
167	2021-03-22	44.939998626708984	44.9900016784668	43.150001525878906	43.65999984741211	43.112281799316406	3803300
168	2021-03-23	43.0	43.40999984741211	40.880001068115234	41.09000015258789	40.57452392578125	6132200
169	2021-03-24	41.470001220703125	42.63999938964844	40.599998474121094	40.63999938964844	40.130165100097656	3669800
170	2021-03-25	39.56999969482422	42.0	39.56999969482422	41.81999969482422	41.29536437988281	3523500
171	2021-03-26	42.47999954223633	42.869998931884766	40.4900016784668	41.79999923706055	41.27561569213867	2989500
172	2021-03-29	41.5	41.869998931884766	38.84000015258789	39.4900016784668	38.994598388671875	5429100
173	2021-03-30	39.5	41.09000015258789	39.13999938964844	40.95000076293945	40.436279296875	4463600
174	2021-03-31	40.86000061035156	41.47999954223633	40.41999816894531	41.209999084472656	40.69301986694336	3202900
175	2021-04-01	41.630001068115234	41.88999938964844	40.459999084472656	41.029998779296875	40.51527404785156	4292500
176	2021-04-05	41.630001068115234	42.81999969482422	40.90999984741211	42.689998626708984	42.154449462890625	4075900
177	2021-04-06	42.720001220703125	43.75	42.47999954223633	42.86000061035156	42.32231903076172	4342800
178	2021-04-07	43.25	43.93000030517578	42.72999954223633	43.09000015258789	42.549434661865234	2468400
179	2021-04-08	43.09000015258789	43.61000061035156	42.2599983215332	43.369998931884766	42.82592010498047	2678400
180	2021-04-09	43.79999923706055	45.11000061035156	43.560001373291016	44.93000030517578	44.36634826660156	3206800
181	2021-04-12	44.66999816894531	45.72999954223633	44.58000183105469	45.52000045776367	44.948951721191406	2865900
182	2021-04-13	45.369998931884766	45.45000076293945	43.709999084472656	45.060001373291016	44.494720458984375	3273200
183	2021-04-14	45.29999923706055	46.13999938964844	45.25	45.41999816894531	44.85020065307617	2924200
184	2021-04-15	46.15999984741211	47.06999969482422	45.380001068115234	46.25	45.6697883605957	2942600
185	2021-04-16	46.58000183105469	46.88999938964844	46.040000915527344	46.560001373291016	45.97590637207031	2874100
186	2021-04-19	46.15999984741211	46.15999984741211	44.97999954223633	45.22999954223633	44.66259002685547	2518200
187	2021-04-20	44.83000183105469	45.02000045776367	42.9900016784668	43.52000045776367	42.97404098510742	2899600
188	2021-04-21	43.27000045776367	44.97999954223633	43.029998779296875	44.93000030517578	44.36634826660156	3677700
189	2021-04-22	45.189998626708984	45.9900016784668	44.66999816894531	45.15999984741211	44.593467712402344	1977100
190	2021-04-23	45.619998931884766	46.540000915527344	45.2400016784668	46.36000061035156	45.778411865234375	2284200
191	2021-04-26	46.40999984741211	47.119998931884766	45.650001525878906	45.97999954223633	45.403175354003906	2610600
192	2021-04-27	46.2400016784668	47.66999816894531	46.22999954223633	47.369998931884766	46.77573776245117	2653200
193	2021-04-28	47.04999923706055	48.13999938964844	46.7599983215332	47.5	46.904109954833984	1966400
194	2021-04-29	47.75	48.599998474121094	47.41999816894531	47.90999984741211	47.308963775634766	3383000
195	2021-04-30	47.52000045776367	48.2400016784668	47.34000015258789	47.849998474121094	47.249717712402344	4430200
196	2021-05-03	48.4900016784668	49.41999816894531	48.13999938964844	48.540000915527344	47.93106460571289	5928800
197	2021-05-04	48.29999923706055	48.52000045776367	47.369998931884766	48.0	47.3978385925293	3803100
198	2021-05-05	48.43000030517578	48.86000061035156	47.63999938964844	48.40999984741211	47.80269241333008	3631300
199	2021-05-06	48.0	48.0	45.5099983215332	46.79999923706055	46.212890625	6946900
200	2021-05-07	46.81999969482422	49.66999816894531	46.650001525878906	49.119998931884766	48.503787994384766	4772000
201	2021-05-10	49.11000061035156	49.40999984741211	46.90999984741211	47.02000045776367	46.43013000488281	3500200
202	2021-05-11	46.04999923706055	46.7599983215332	45.11000061035156	46.5099983215332	45.92652893066406	4014900
203	2021-05-12	45.959999084472656	46.79999923706055	44.4900016784668	44.7400016784668	44.17873764038086	3253600
204	2021-05-13	44.939998626708984	46.290000915527344	44.61000061035156	45.310001373291016	44.74158477783203	3004600
205	2021-05-14	45.529998779296875	46.939998626708984	45.290000915527344	46.81999969482422	46.232643127441406	3293700
206	2021-05-17	46.77000045776367	47.38999938964844	46.099998474121094	47.369998931884766	46.77573776245117	4063200
207	2021-05-18	47.86000061035156	48.0099983215332	46.2599983215332	46.310001373291016	45.72903823852539	3650900
208	2021-05-19	45.310001373291016	45.560001373291016	44.15999984741211	44.59000015258789	44.03061294555664	3275400
209	2021-05-20	44.56999969482422	44.70000076293945	42.13999938964844	43.61000061035156	43.06290817260742	5270700
210	2021-05-21	44.08000183105469	44.22999954223633	42.83000183105469	42.88999938964844	42.35194396972656	4052700
211	2021-05-24	43.16999816894531	43.77000045776367	42.59000015258789	43.400001525878906	42.85554504394531	2455100
212	2021-05-25	43.75	44.34000015258789	43.220001220703125	43.31999969482422	42.776546478271484	2468600
213	2021-05-26	43.439998626708984	44.720001220703125	43.439998626708984	44.34000015258789	43.78375244140625	2803600
214	2021-05-27	44.7599983215332	45.2400016784668	44.459999084472656	45.09000015258789	44.52434539794922	2478900
215	2021-05-28	45.459999084472656	45.459999084472656	43.9900016784668	44.88999938964844	44.32685470581055	2169300
216	2021-06-01	45.400001525878906	45.52000045776367	44.5	44.970001220703125	44.40584945678711	2971400
217	2021-06-02	44.900001525878906	44.970001220703125	42.400001525878906	42.709999084472656	42.174198150634766	4552800
218	2021-06-03	42.369998931884766	42.61000061035156	41.529998779296875	42.52000045776367	41.98658752441406	3570800
219	2021-06-04	42.61000061035156	42.869998931884766	40.880001068115234	42.75	42.21369934082031	6478800
220	2021-06-07	43.2599983215332	43.70000076293945	42.959999084472656	43.349998474121094	42.80617141723633	3477600
221	2021-06-08	43.220001220703125	44.27000045776367	42.959999084472656	44.0	43.44801712036133	3129700
222	2021-06-09	43.77000045776367	44.040000915527344	43.2599983215332	43.41999816894531	42.87529373168945	2468000
223	2021-06-10	43.68000030517578	44.0	42.29999923706055	42.720001220703125	42.18407440185547	2719300
224	2021-06-11	43.130001068115234	44.31999969482422	43.099998474121094	44.29999923706055	43.7442512512207	2308600
225	2021-06-14	44.36000061035156	44.68000030517578	42.790000915527344	43.27000045776367	42.7271728515625	2491900
226	2021-06-15	43.40999984741211	43.59000015258789	42.599998474121094	43.54999923706055	43.003662109375	2358700
227	2021-06-16	43.290000915527344	43.630001068115234	42.40999984741211	43.2599983215332	42.71730041503906	2099500
228	2021-06-17	43.209999084472656	43.58000183105469	41.41999816894531	42.2400016784668	41.71010208129883	3619500
229	2021-06-18	41.77000045776367	42.08000183105469	40.97999954223633	41.16999816894531	40.65351867675781	4497200
230	2021-06-21	41.43000030517578	42.400001525878906	41.349998474121094	42.15999984741211	41.631099700927734	2575300
231	2021-06-22	42.029998779296875	42.470001220703125	41.400001525878906	42.29999923706055	41.76934051513672	1698300
232	2021-06-23	42.41999816894531	43.060001373291016	42.31999969482422	42.599998474121094	42.06557846069336	2060900
233	2021-06-24	42.95000076293945	43.34000015258789	42.41999816894531	43.029998779296875	42.49018478393555	1724400
234	2021-06-25	43.56999969482422	44.38999938964844	43.31999969482422	43.47999954223633	42.934539794921875	7019500
235	2021-06-28	43.310001373291016	43.38999938964844	42.380001068115234	42.61000061035156	42.07545471191406	3479500
236	2021-06-29	42.81999969482422	43.130001068115234	41.970001220703125	42.15999984741211	41.631099700927734	3966100
237	2021-06-30	42.13999938964844	43.59000015258789	42.08000183105469	43.47999954223633	42.934539794921875	3670400
238	2021-07-01	43.7400016784668	44.630001068115234	40.97999954223633	42.4900016784668	41.95696258544922	9417800
239	2021-07-02	42.7400016784668	42.83000183105469	41.7400016784668	42.65999984741211	42.12482833862305	3672700
240	2021-07-06	42.560001373291016	42.7599983215332	41.209999084472656	41.709999084472656	41.186744689941406	3387600
241	2021-07-07	41.560001373291016	42.029998779296875	40.25	40.900001525878906	40.38690948486328	3832600
242	2021-07-08	40.0	40.65999984741211	39.279998779296875	40.380001068115234	39.87343215942383	3164700
243	2021-07-09	41.18000030517578	42.0	41.099998474121094	41.900001525878906	41.374366760253906	2367000
244	2021-07-12	41.4900016784668	42.68000030517578	41.150001525878906	42.529998779296875	41.9964599609375	3031500
245	2021-07-13	42.470001220703125	42.83000183105469	41.04999923706055	41.54999923706055	41.02875518798828	2460300
246	2021-07-14	41.66999816894531	42.33000183105469	41.349998474121094	41.439998626708984	40.92013168334961	1909700
247	2021-07-15	41.040000915527344	41.349998474121094	40.09000015258789	40.61000061035156	40.100547790527344	2204600
248	2021-07-16	40.86000061035156	40.91999816894531	38.959999084472656	39.060001373291016	38.56999206542969	3101300
249	2021-07-19	37.689998626708984	38.68000030517578	37.310001373291016	37.810001373291016	37.33567428588867	4587600
250	2021-07-20	37.83000183105469	39.77000045776367	37.66999816894531	39.40999984741211	38.91559982299805	3027900
251	2021-07-21	40.16999816894531	41.34000015258789	40.16999816894531	40.79999923706055	40.28816223144531	2600900
252	2021-07-22	40.65999984741211	40.65999984741211	39.689998626708984	39.91999816894531	39.4192008972168	2516600
253	2021-07-23	40.310001373291016	40.810001373291016	39.83000183105469	40.09000015258789	39.58707046508789	1477700
254	2021-07-26	40.380001068115234	41.279998779296875	40.369998931884766	41.25	40.73251724243164	1864600
255	2021-07-27	40.689998626708984	41.09000015258789	40.2400016784668	41.02000045776367	40.505401611328125	2182000
256	2021-07-28	41.43000030517578	41.630001068115234	39.63999938964844	40.470001220703125	39.962303161621094	2318000
257	2021-07-29	40.849998474121094	41.68000030517578	40.790000915527344	41.2599983215332	40.74238967895508	2059800
258	2021-07-30	42.029998779296875	43.63999938964844	41.779998779296875	42.29999923706055	41.76934051513672	4543600
259	2021-08-02	42.68000030517578	43.7599983215332	42.290000915527344	42.33000183105469	41.79896926879883	3251300
260	2021-08-03	42.7599983215332	43.68000030517578	41.70000076293945	43.43000030517578	42.885169982910156	2663600
261	2021-08-04	43.150001525878906	43.90999984741211	42.68000030517578	42.7400016784668	42.203826904296875	2706300
262	2021-08-05	42.7599983215332	43.68000030517578	42.7599983215332	43.459999084472656	42.914791107177734	2238400
263	2021-08-06	43.720001220703125	44.2599983215332	43.470001220703125	44.0099983215332	43.457889556884766	2405600
264	2021-08-09	43.5099983215332	43.7400016784668	43.0	43.18000030517578	42.6383056640625	1567700
265	2021-08-10	43.209999084472656	44.7599983215332	43.15999984741211	43.84000015258789	43.2900276184082	2258500
266	2021-08-11	43.849998474121094	44.189998626708984	43.380001068115234	44.09000015258789	43.536888122558594	2132100
267	2021-08-12	44.22999954223633	45.029998779296875	44.119998931884766	44.70000076293945	44.13923645019531	2787000
268	2021-08-13	44.68000030517578	44.72999954223633	43.95000076293945	44.22999954223633	43.675132751464844	2240800
269	2021-08-16	44.27000045776367	44.27000045776367	43.310001373291016	43.81999969482422	43.2702751159668	2602800
270	2021-08-17	43.310001373291016	43.459999084472656	41.5099983215332	42.029998779296875	41.50272750854492	3353200
271	2021-08-18	41.650001525878906	42.810001373291016	41.2599983215332	41.459999084472656	40.93988037109375	4597500
272	2021-08-19	40.45000076293945	41.45000076293945	39.66999816894531	40.16999816894531	39.66606521606445	8507000
273	2021-08-20	40.400001525878906	40.65999984741211	39.08000183105469	40.58000183105469	40.070926666259766	8823800
274	2021-08-23	40.97999954223633	42.400001525878906	40.880001068115234	42.310001373291016	41.77922058105469	5465600
275	2021-08-24	42.650001525878906	43.91999816894531	42.61000061035156	43.310001373291016	42.76667404174805	7209100
276	2021-08-25	42.81999969482422	43.54999923706055	42.709999084472656	43.15999984741211	42.61855697631836	3296100
277	2021-08-26	42.84000015258789	42.880001068115234	41.40999984741211	41.849998474121094	41.324989318847656	3717800
278	2021-08-27	41.939998626708984	42.9900016784668	41.86000061035156	42.650001525878906	42.114952087402344	3145000
279	2021-08-30	42.70000076293945	42.810001373291016	41.209999084472656	41.25	40.73251724243164	2975500
280	2021-08-31	41.2400016784668	41.540000915527344	39.970001220703125	40.31999969482422	39.81418228149414	3910800
281	2021-09-01	41.0099983215332	41.27000045776367	40.38999938964844	40.540000915527344	40.03142547607422	2879500
282	2021-09-02	40.58000183105469	41.29999923706055	40.25	40.619998931884766	40.110416412353516	3184600
283	2021-09-03	40.29999923706055	40.79999923706055	39.91999816894531	40.56999969482422	40.30913162231445	2193200
284	2021-09-07	40.81999969482422	41.11000061035156	40.400001525878906	40.75	40.48797607421875	4339900
285	2021-09-08	40.470001220703125	40.470001220703125	39.22999954223633	39.380001068115234	39.12678527832031	3556300
286	2021-09-09	39.7400016784668	40.97999954223633	39.63999938964844	40.52000045776367	40.259456634521484	2288700
287	2021-09-10	40.790000915527344	41.31999969482422	40.43000030517578	40.470001220703125	40.20977783203125	2226600
288	2021-09-13	40.869998931884766	40.97999954223633	40.189998626708984	40.310001373291016	40.05080795288086	2474400
289	2021-09-14	40.59000015258789	40.59000015258789	39.560001373291016	40.04999923706055	39.792476654052734	2835400
290	2021-09-15	39.68000030517578	39.97999954223633	39.27000045776367	39.939998626708984	39.68318176269531	3048800
291	2021-09-16	40.06999969482422	41.5	40.029998779296875	40.709999084472656	40.4482307434082	3041500
292	2021-09-17	40.65999984741211	41.400001525878906	40.20000076293945	40.400001525878906	40.140228271484375	3416700
293	2021-09-20	39.130001068115234	39.63999938964844	37.41999816894531	38.0099983215332	37.765594482421875	4471300
294	2021-09-21	38.5	39.02000045776367	38.11000061035156	38.45000076293945	38.20276641845703	3300800
295	2021-09-22	38.72999954223633	39.459999084472656	38.47999954223633	38.97999954223633	38.7293586730957	2113400
296	2021-09-23	39.790000915527344	41.0	39.709999084472656	40.349998474121094	40.090545654296875	3298900
297	2021-09-24	39.59000015258789	39.849998474121094	38.369998931884766	39.459999084472656	39.206268310546875	2619600
298	2021-09-27	39.52000045776367	40.63999938964844	39.52000045776367	40.099998474121094	39.84215545654297	2156200
299	2021-09-28	39.959999084472656	40.4900016784668	39.45000076293945	39.560001373291016	39.30562973022461	1914100
300	2021-09-29	39.939998626708984	39.970001220703125	38.58000183105469	38.75	38.50083541870117	2451100
301	2021-09-30	38.31999969482422	38.369998931884766	36.540000915527344	37.02000045776367	36.781959533691406	6718900
302	2021-10-01	37.16999816894531	38.279998779296875	36.720001220703125	38.02000045776367	37.77553176879883	2696900
303	2021-10-04	38.150001525878906	38.83000183105469	37.599998474121094	37.97999954223633	37.73578643798828	3673100
304	2021-10-05	38.290000915527344	39.52000045776367	38.130001068115234	38.439998626708984	38.19282913208008	2866800
305	2021-10-06	38.08000183105469	38.45000076293945	37.220001220703125	37.630001068115234	37.388038635253906	3583700
306	2021-10-07	38.290000915527344	39.09000015258789	38.08000183105469	38.18000030517578	37.93450164794922	3175100
307	2021-10-08	38.09000015258789	38.11000061035156	36.79999923706055	37.36000061035156	37.119773864746094	2190100
308	2021-10-11	37.33000183105469	37.97999954223633	37.15999984741211	37.43000030517578	37.18932342529297	3029800
309	2021-10-12	37.81999969482422	38.59000015258789	37.27000045776367	38.380001068115234	38.133216857910156	3498100
310	2021-10-13	38.75	38.810001373291016	38.0	38.40999984741211	38.163021087646484	2544600
311	2021-10-14	39.04999923706055	39.4900016784668	38.709999084472656	39.18000030517578	38.928070068359375	2142300
312	2021-10-15	39.56999969482422	39.790000915527344	39.09000015258789	39.20000076293945	38.94794464111328	1755100
313	2021-10-18	38.4900016784668	38.689998626708984	37.869998931884766	38.59000015258789	38.34186553955078	2554900
314	2021-10-19	38.75	38.75	38.20000076293945	38.380001068115234	38.133216857910156	2786300
315	2021-10-20	38.38999938964844	39.34000015258789	38.38999938964844	38.630001068115234	38.38161087036133	2529900
316	2021-10-21	38.939998626708984	39.38999938964844	38.459999084472656	38.75	38.50083541870117	2205300
317	2021-10-22	38.81999969482422	38.939998626708984	38.380001068115234	38.619998931884766	38.37166976928711	1508000
318	2021-10-25	38.7599983215332	39.849998474121094	38.619998931884766	39.63999938964844	39.38511276245117	1837200
319	2021-10-26	39.93000030517578	40.099998474121094	39.06999969482422	39.11000061035156	38.8585205078125	2554500
320	2021-10-27	38.900001525878906	38.900001525878906	38.029998779296875	38.060001373291016	37.81527328491211	2080700
321	2021-10-28	38.400001525878906	39.689998626708984	38.06999969482422	39.0	38.749229431152344	3109100
322	2021-10-29	38.91999816894531	39.43000030517578	38.560001373291016	38.97999954223633	38.7293586730957	1926700
323	2021-11-01	38.88999938964844	39.66999816894531	38.70000076293945	39.38999938964844	39.13671875	3586600
324	2021-11-02	39.689998626708984	40.0	39.150001525878906	39.63999938964844	39.38511276245117	3087900
325	2021-11-03	41.11000061035156	42.16999816894531	40.81999969482422	41.81999969482422	41.55109405517578	4026700
326	2021-11-04	41.869998931884766	42.939998626708984	41.849998474121094	41.970001220703125	41.70013427734375	4413900
327	2021-11-05	42.810001373291016	43.38999938964844	42.20000076293945	42.5099983215332	42.236656188964844	5020600
328	2021-11-08	42.65999984741211	42.88999938964844	41.869998931884766	42.349998474121094	42.07768630981445	2756200
329	2021-11-09	42.439998626708984	42.75	41.58000183105469	42.470001220703125	42.19691848754883	3664100
330	2021-11-10	41.79999923706055	43.279998779296875	41.79999923706055	42.61000061035156	42.33601760864258	5754900
331	2021-11-11	44.79999923706055	47.02000045776367	44.709999084472656	46.18000030517578	45.883060455322266	9926500
332	2021-11-12	46.5	46.7400016784668	45.38999938964844	45.529998779296875	45.237239837646484	4219500
333	2021-11-15	45.529998779296875	45.61000061035156	44.40999984741211	44.900001525878906	44.61129379272461	4118000
334	2021-11-16	45.099998474121094	46.08000183105469	44.939998626708984	45.59000015258789	45.29685592651367	2318500
335	2021-11-17	45.349998474121094	45.59000015258789	44.84000015258789	45.189998626708984	44.8994255065918	2403400
336	2021-11-18	45.68000030517578	46.06999969482422	45.310001373291016	45.84000015258789	45.54524612426758	6162000
337	2021-11-19	45.84000015258789	46.560001373291016	45.68000030517578	45.9900016784668	45.69428634643555	3030100
338	2021-11-22	46.25	47.04999923706055	46.060001373291016	46.20000076293945	45.90293502807617	3016700
339	2021-11-23	45.959999084472656	46.58000183105469	45.36000061035156	45.9900016784668	45.69428634643555	3328500
340	2021-11-24	45.029998779296875	45.029998779296875	43.619998931884766	44.06999969482422	43.78662872314453	5723900
341	2021-11-26	42.84000015258789	42.84000015258789	40.560001373291016	41.79999923706055	41.53122329711914	3411400
342	2021-11-29	42.43000030517578	42.75	41.220001220703125	41.7400016784668	41.47161102294922	3389500
343	2021-11-30	41.31999969482422	41.630001068115234	39.529998779296875	40.119998931884766	39.86202621459961	4526600
344	2021-12-01	41.16999816894531	42.13999938964844	38.869998931884766	38.880001068115234	38.630001068115234	4372700
345	2021-12-02	39.15999984741211	41.16999816894531	38.9900016784668	40.95000076293945	40.95000076293945	4070100
346	2021-12-03	41.189998626708984	41.689998626708984	40.11000061035156	40.81999969482422	40.81999969482422	3719400