Volt/voltron/data/UDR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	35.779998779296875	35.869998931884766	35.25	35.4900016784668	34.033203125	1529200
3	2020-07-27	35.02000045776367	35.33000183105469	34.47999954223633	35.29999923706055	33.85099792480469	1849300
4	2020-07-28	35.220001220703125	36.220001220703125	35.0	35.880001068115234	34.40719223022461	1530500
5	2020-07-29	35.970001220703125	36.220001220703125	35.0	35.25	33.80305480957031	2848100
6	2020-07-30	34.77000045776367	36.16999816894531	34.689998626708984	36.099998474121094	34.618160247802734	2204000
7	2020-07-31	35.93000030517578	36.2599983215332	35.279998779296875	36.20000076293945	34.71405792236328	1639000
8	2020-08-03	35.72999954223633	35.77000045776367	34.939998626708984	35.119998931884766	33.67838668823242	1530600
9	2020-08-04	34.790000915527344	35.47999954223633	34.59000015258789	35.18000030517578	33.735923767089844	1374700
10	2020-08-05	35.400001525878906	35.630001068115234	34.9900016784668	35.52000045776367	34.06196975708008	1215200
11	2020-08-06	35.2400016784668	35.7400016784668	34.9900016784668	35.4900016784668	34.033203125	911500
12	2020-08-07	35.279998779296875	35.88999938964844	35.189998626708984	35.88999938964844	34.41678237915039	892500
13	2020-08-10	35.939998626708984	36.2599983215332	35.63999938964844	35.970001220703125	34.493499755859375	754400
14	2020-08-11	36.33000183105469	36.5099983215332	35.599998474121094	35.790000915527344	34.32088851928711	1400800
15	2020-08-12	35.970001220703125	36.060001373291016	35.540000915527344	35.88999938964844	34.41678237915039	902700
16	2020-08-13	35.68000030517578	36.0099983215332	34.59000015258789	34.709999084472656	33.28521728515625	1816900
17	2020-08-14	34.63999938964844	35.47999954223633	34.52000045776367	35.02000045776367	33.58249282836914	2593600
18	2020-08-17	35.0099983215332	35.18000030517578	34.65999984741211	35.04999923706055	33.61125946044922	1666500
19	2020-08-18	35.279998779296875	35.279998779296875	34.5099983215332	35.18000030517578	33.735923767089844	1336200
20	2020-08-19	35.18000030517578	35.400001525878906	33.869998931884766	34.18000030517578	32.776973724365234	1857800
21	2020-08-20	34.029998779296875	34.72999954223633	33.95000076293945	34.400001525878906	32.987945556640625	1002600
22	2020-08-21	34.52000045776367	34.619998931884766	33.630001068115234	34.08000183105469	32.68107986450195	1362900
23	2020-08-24	34.08000183105469	34.529998779296875	33.5	34.529998779296875	33.11260223388672	1227700
24	2020-08-25	34.529998779296875	34.79999923706055	34.150001525878906	34.619998931884766	33.198909759521484	1255300
25	2020-08-26	34.52000045776367	34.54999923706055	33.650001525878906	33.790000915527344	32.402984619140625	1398900
26	2020-08-27	34.0	35.09000015258789	33.75	34.93000030517578	33.496185302734375	1763900
27	2020-08-28	35.0	35.11000061035156	34.380001068115234	35.09000015258789	33.64961624145508	1292700
28	2020-08-31	34.939998626708984	34.939998626708984	34.439998626708984	34.810001373291016	33.3811149597168	1944900
29	2020-09-01	34.560001373291016	34.709999084472656	34.15999984741211	34.599998474121094	33.17972946166992	1740200
30	2020-09-02	34.54999923706055	35.209999084472656	34.2400016784668	35.16999816894531	33.7263298034668	2377200
31	2020-09-03	35.54999923706055	36.06999969482422	34.959999084472656	35.13999938964844	33.69756317138672	2948600
32	2020-09-04	35.279998779296875	35.7400016784668	34.619998931884766	35.310001373291016	33.86058807373047	2098800
33	2020-09-08	35.150001525878906	35.38999938964844	34.20000076293945	34.619998931884766	33.198909759521484	2105100
34	2020-09-09	34.720001220703125	35.15999984741211	34.150001525878906	34.45000076293945	33.035892486572266	1896600
35	2020-09-10	34.56999969482422	34.75	33.88999938964844	34.20000076293945	32.79615020751953	2459900
36	2020-09-11	34.08000183105469	34.22999954223633	33.45000076293945	33.65999984741211	32.2783203125	2490900
37	2020-09-14	33.900001525878906	35.43000030517578	33.900001525878906	35.189998626708984	33.745513916015625	2750000
38	2020-09-15	35.0	35.38999938964844	34.65999984741211	34.79999923706055	33.371524810791016	1779900
39	2020-09-16	34.939998626708984	35.369998931884766	34.72999954223633	34.959999084472656	33.52495574951172	1811900
40	2020-09-17	34.77000045776367	35.119998931884766	34.470001220703125	34.7599983215332	33.33316421508789	2004500
41	2020-09-18	34.52000045776367	34.75	33.86000061035156	33.900001525878906	32.50847244262695	3526100
42	2020-09-21	33.33000183105469	33.459999084472656	32.0099983215332	32.150001525878906	30.830303192138672	2959400
43	2020-09-22	32.189998626708984	33.099998474121094	32.15999984741211	32.849998474121094	31.501564025878906	2247800
44	2020-09-23	32.880001068115234	33.18000030517578	31.959999084472656	32.0	30.686458587646484	2137700
45	2020-09-24	31.8700008392334	32.27000045776367	31.6200008392334	31.84000015258789	30.533029556274414	2192500
46	2020-09-25	31.770000457763672	32.43000030517578	31.6200008392334	32.40999984741211	31.079627990722656	2399700
47	2020-09-28	33.0099983215332	33.380001068115234	32.59000015258789	33.0	31.64541244506836	1576200
48	2020-09-29	32.86000061035156	33.04999923706055	32.130001068115234	32.31999969482422	30.993322372436523	1434900
49	2020-09-30	32.61000061035156	32.849998474121094	32.18000030517578	32.61000061035156	31.27141571044922	3112200
50	2020-10-01	32.61000061035156	33.810001373291016	32.560001373291016	33.79999923706055	32.41257095336914	2846500
51	2020-10-02	33.34000015258789	34.900001525878906	32.86000061035156	34.7400016784668	33.313987731933594	2583700
52	2020-10-05	34.970001220703125	35.130001068115234	34.20000076293945	35.11000061035156	33.668800354003906	2060900
53	2020-10-06	35.279998779296875	35.66999816894531	34.779998779296875	35.060001373291016	33.62085723876953	2076100
54	2020-10-07	35.16999816894531	35.5099983215332	34.630001068115234	35.209999084472656	33.76469039916992	2699300
55	2020-10-08	35.0099983215332	35.790000915527344	34.88999938964844	35.7400016784668	34.62697982788086	2689500
56	2020-10-09	35.970001220703125	35.970001220703125	35.22999954223633	35.470001220703125	34.36538314819336	1325300
57	2020-10-12	35.43000030517578	35.59000015258789	34.91999816894531	35.540000915527344	34.433204650878906	1928400
58	2020-10-13	35.040000915527344	35.4900016784668	34.2400016784668	34.41999816894531	33.34808349609375	1715600
59	2020-10-14	34.400001525878906	34.5	33.7599983215332	33.86000061035156	32.805519104003906	1300100
60	2020-10-15	33.58000183105469	34.2400016784668	33.52000045776367	33.810001373291016	32.757083892822266	1182700
61	2020-10-16	33.650001525878906	33.7400016784668	33.0099983215332	33.0099983215332	31.981992721557617	2053200
62	2020-10-19	33.130001068115234	33.220001220703125	32.130001068115234	32.13999938964844	31.139087677001953	2180800
63	2020-10-20	32.470001220703125	32.65999984741211	32.18000030517578	32.31999969482422	31.3134822845459	1493200
64	2020-10-21	32.31999969482422	32.650001525878906	32.06999969482422	32.41999816894531	31.41036605834961	1517100
65	2020-10-22	32.439998626708984	32.869998931884766	32.31999969482422	32.779998779296875	31.759159088134766	1660500
66	2020-10-23	33.04999923706055	33.2599983215332	32.65999984741211	32.790000915527344	31.76884651184082	1223000
67	2020-10-26	32.5	32.65999984741211	31.649999618530273	31.950000762939453	30.955007553100586	1949000
68	2020-10-27	31.860000610351562	32.279998779296875	31.079999923706055	31.09000015258789	30.121788024902344	2082000
69	2020-10-28	30.40999984741211	30.709999084472656	29.440000534057617	29.600000381469727	28.678190231323242	3155200
70	2020-10-29	29.600000381469727	30.510000228881836	29.34000015258789	29.920000076293945	28.98822593688965	3451700
71	2020-10-30	29.700000762939453	31.549999237060547	29.700000762939453	31.239999771118164	30.26711654663086	3768200
72	2020-11-02	31.600000381469727	32.83000183105469	31.350000381469727	32.790000915527344	31.76884651184082	2943800
73	2020-11-03	33.09000015258789	34.810001373291016	33.060001373291016	34.56999969482422	33.493412017822266	2955100
74	2020-11-04	34.41999816894531	34.66999816894531	33.59000015258789	34.22999954223633	33.16400146484375	3472100
75	2020-11-05	34.34000015258789	34.52000045776367	33.83000183105469	33.849998474121094	32.79583740234375	2788200
76	2020-11-06	33.790000915527344	34.5	33.400001525878906	33.52000045776367	32.476112365722656	1673800
77	2020-11-09	36.66999816894531	41.29999923706055	36.63999938964844	38.150001525878906	36.9619255065918	3542300
78	2020-11-10	38.29999923706055	40.34000015258789	38.2400016784668	39.91999816894531	38.67679977416992	4248100
79	2020-11-11	39.93000030517578	40.22999954223633	38.400001525878906	38.68000030517578	37.47541427612305	2679600
80	2020-11-12	38.38999938964844	38.68000030517578	37.459999084472656	38.119998931884766	36.932861328125	1752100
81	2020-11-13	38.31999969482422	39.0099983215332	38.290000915527344	38.869998931884766	37.65950012207031	1745800
82	2020-11-16	40.279998779296875	40.63999938964844	39.29999923706055	40.27000045776367	39.01590347290039	2107800
83	2020-11-17	39.790000915527344	40.47999954223633	39.40999984741211	40.279998779296875	39.02559280395508	1376300
84	2020-11-18	40.310001373291016	40.439998626708984	38.61000061035156	38.619998931884766	37.41728591918945	1942200
85	2020-11-19	38.22999954223633	38.869998931884766	37.689998626708984	38.79999923706055	37.59168243408203	1998800
86	2020-11-20	39.04999923706055	39.380001068115234	38.63999938964844	39.22999954223633	38.00829315185547	1812100
87	2020-11-23	39.61000061035156	40.029998779296875	39.209999084472656	39.66999816894531	38.43458557128906	2266500
88	2020-11-24	40.369998931884766	40.599998474121094	39.939998626708984	40.13999938964844	38.88995361328125	2087700
89	2020-11-25	40.02000045776367	40.06999969482422	39.34000015258789	39.7599983215332	38.52178192138672	2189000
90	2020-11-27	39.7599983215332	39.7599983215332	38.619998931884766	39.220001220703125	37.99860382080078	879300
91	2020-11-30	39.18000030517578	39.40999984741211	38.22999954223633	38.470001220703125	37.2719612121582	7764100
92	2020-12-01	39.16999816894531	39.439998626708984	38.529998779296875	38.630001068115234	37.426979064941406	2008000
93	2020-12-02	38.7400016784668	40.029998779296875	38.599998474121094	39.380001068115234	38.15361785888672	2147200
94	2020-12-03	39.400001525878906	40.279998779296875	39.209999084472656	40.0	38.754310607910156	1460600
95	2020-12-04	40.29999923706055	40.86000061035156	40.130001068115234	40.68000030517578	39.41313552856445	1790400
96	2020-12-07	40.689998626708984	41.06999969482422	40.290000915527344	40.61000061035156	39.34531784057617	2711400
97	2020-12-08	40.220001220703125	40.810001373291016	40.16999816894531	40.18000030517578	38.928707122802734	1717300
98	2020-12-09	40.099998474121094	40.470001220703125	39.310001373291016	39.619998931884766	38.386146545410156	3112800
99	2020-12-10	39.2400016784668	39.720001220703125	38.31999969482422	38.33000183105469	37.13631820678711	2662900
100	2020-12-11	38.04999923706055	38.43000030517578	37.81999969482422	38.13999938964844	36.95223617553711	1673200
101	2020-12-14	38.65999984741211	38.86000061035156	37.5099983215332	37.59000015258789	36.41936492919922	1391800
102	2020-12-15	37.7400016784668	38.400001525878906	37.130001068115234	38.38999938964844	37.1944465637207	2039100
103	2020-12-16	38.560001373291016	38.790000915527344	37.869998931884766	37.9900016784668	36.80691146850586	2251000
104	2020-12-17	38.18000030517578	38.40999984741211	37.689998626708984	38.38999938964844	37.1944465637207	1698200
105	2020-12-18	38.29999923706055	38.439998626708984	36.66999816894531	37.0099983215332	35.857425689697266	5491800
106	2020-12-21	36.369998931884766	37.130001068115234	36.11000061035156	36.939998626708984	35.78960418701172	2167300
107	2020-12-22	37.08000183105469	37.439998626708984	36.689998626708984	37.369998931884766	36.206214904785156	1135700
108	2020-12-23	37.599998474121094	37.95000076293945	37.0	37.029998779296875	35.876800537109375	1257600
109	2020-12-24	37.13999938964844	37.369998931884766	36.849998474121094	37.31999969482422	36.15776824951172	326600
110	2020-12-28	37.400001525878906	38.09000015258789	37.400001525878906	38.02000045776367	36.835975646972656	841900
111	2020-12-29	38.04999923706055	38.349998474121094	37.400001525878906	37.470001220703125	36.3031005859375	1126500
112	2020-12-30	37.529998779296875	38.060001373291016	37.5099983215332	37.970001220703125	36.787532806396484	904600
113	2020-12-31	37.95000076293945	38.5	37.4900016784668	38.43000030517578	37.23320770263672	1255500
114	2021-01-04	38.43000030517578	38.66999816894531	36.84000015258789	36.849998474121094	35.7024040222168	2152100
115	2021-01-05	37.0	37.29999923706055	36.72999954223633	36.790000915527344	35.6442756652832	1826700
116	2021-01-06	37.209999084472656	38.33000183105469	36.869998931884766	38.15999984741211	36.971614837646484	2765900
117	2021-01-07	38.130001068115234	38.15999984741211	37.25	37.560001373291016	36.390296936035156	1860200
118	2021-01-08	37.22999954223633	37.439998626708984	36.970001220703125	37.380001068115234	36.56637954711914	879100
119	2021-01-11	37.380001068115234	37.52000045776367	36.77000045776367	37.04999923706055	36.243560791015625	1485600
120	2021-01-12	37.0	37.709999084472656	36.75	37.529998779296875	36.71311569213867	2524600
121	2021-01-13	37.54999923706055	38.279998779296875	37.34000015258789	38.25	37.41744613647461	1291600
122	2021-01-14	38.459999084472656	38.97999954223633	38.13999938964844	38.72999954223633	37.88699722290039	2074900
123	2021-01-15	38.66999816894531	39.52000045776367	38.560001373291016	39.41999816894531	38.56197738647461	1972200
124	2021-01-19	39.63999938964844	39.63999938964844	38.470001220703125	38.68000030517578	37.83808135986328	1902700
125	2021-01-20	38.380001068115234	39.599998474121094	38.11000061035156	39.470001220703125	38.61088943481445	2074900
126	2021-01-21	39.150001525878906	39.54999923706055	38.790000915527344	39.27000045776367	38.41524124145508	1117200
127	2021-01-22	39.09000015258789	39.380001068115234	38.959999084472656	39.11000061035156	38.258724212646484	1201300
128	2021-01-25	38.97999954223633	39.349998474121094	38.599998474121094	39.0099983215332	38.16089630126953	1546700
129	2021-01-26	39.099998474121094	39.459999084472656	38.779998779296875	39.209999084472656	38.356544494628906	1453400
130	2021-01-27	38.95000076293945	39.38999938964844	37.93000030517578	38.15999984741211	37.329402923583984	1390400
131	2021-01-28	38.25	39.5099983215332	38.08000183105469	38.91999816894531	38.07285690307617	1798300
132	2021-01-29	38.63999938964844	39.130001068115234	37.9900016784668	38.45000076293945	37.61309051513672	1152400
133	2021-02-01	38.61000061035156	38.83000183105469	37.849998474121094	38.7599983215332	37.916343688964844	1533500
134	2021-02-02	38.86000061035156	39.150001525878906	38.59000015258789	38.86000061035156	38.01416778564453	1291500
135	2021-02-03	38.5	39.45000076293945	38.290000915527344	39.279998779296875	38.42502212524414	1399500
136	2021-02-04	39.22999954223633	40.2400016784668	38.91999816894531	39.7400016784668	38.87501525878906	1553700
137	2021-02-05	39.97999954223633	40.11000061035156	39.540000915527344	40.06999969482422	39.19783020019531	1000200
138	2021-02-08	40.22999954223633	41.060001373291016	39.86000061035156	40.959999084472656	40.06845474243164	1608500
139	2021-02-09	41.15999984741211	41.2599983215332	40.720001220703125	41.16999816894531	40.27388381958008	1300900
140	2021-02-10	39.47999954223633	41.88999938964844	39.209999084472656	41.72999954223633	40.82169723510742	1743100
141	2021-02-11	42.0	43.38999938964844	41.540000915527344	43.31999969482422	42.3770866394043	2279800
142	2021-02-12	43.290000915527344	43.470001220703125	42.61000061035156	42.709999084472656	41.780364990234375	1899300
143	2021-02-16	42.709999084472656	42.86000061035156	42.04999923706055	42.5	41.5749397277832	1338200
144	2021-02-17	42.5099983215332	42.540000915527344	41.88999938964844	42.29999923706055	41.37929153442383	1423000
145	2021-02-18	42.18000030517578	42.56999969482422	41.86000061035156	41.959999084472656	41.04669189453125	1809000
146	2021-02-19	42.099998474121094	42.40999984741211	41.79999923706055	42.220001220703125	41.30103302001953	2797200
147	2021-02-22	42.290000915527344	42.75	42.04999923706055	42.439998626708984	41.516239166259766	1484400
148	2021-02-23	42.77000045776367	43.689998626708984	42.599998474121094	43.47999954223633	42.533607482910156	2042000
149	2021-02-24	43.43000030517578	43.689998626708984	43.099998474121094	43.43000030517578	42.48469543457031	2016300
150	2021-02-25	43.400001525878906	43.65999984741211	42.13999938964844	42.380001068115234	41.457550048828125	1619000
151	2021-02-26	42.369998931884766	42.52000045776367	41.150001525878906	41.16999816894531	40.27388381958008	2572600
152	2021-03-01	41.83000183105469	42.63999938964844	41.75	42.09000015258789	41.17386245727539	1958800
153	2021-03-02	41.90999984741211	42.439998626708984	41.630001068115234	42.11000061035156	41.193424224853516	1961400
154	2021-03-03	42.25	43.27000045776367	42.08000183105469	42.689998626708984	41.760799407958984	1725600
155	2021-03-04	42.810001373291016	43.209999084472656	41.7400016784668	42.34000015258789	41.418418884277344	2444900
156	2021-03-05	42.5	42.939998626708984	41.689998626708984	42.54999923706055	41.62384796142578	2311100
157	2021-03-08	42.88999938964844	43.84000015258789	42.47999954223633	43.45000076293945	42.50425720214844	2011200
158	2021-03-09	43.209999084472656	43.880001068115234	42.880001068115234	42.91999816894531	41.98579025268555	1458500
159	2021-03-10	42.91999816894531	43.58000183105469	42.25	43.34000015258789	42.39665222167969	2329500
160	2021-03-11	43.33000183105469	44.0099983215332	43.18000030517578	43.599998474121094	42.65099334716797	2264600
161	2021-03-12	44.099998474121094	45.209999084472656	43.93000030517578	45.150001525878906	44.167259216308594	2849100
162	2021-03-15	45.40999984741211	46.029998779296875	44.849998474121094	45.599998474121094	44.60746383666992	2192100
163	2021-03-16	45.63999938964844	45.88999938964844	44.45000076293945	44.720001220703125	43.746620178222656	1736300
164	2021-03-17	44.84000015258789	45.2599983215332	44.41999816894531	45.20000076293945	44.21616744995117	1849500
165	2021-03-18	44.970001220703125	45.33000183105469	44.63999938964844	45.0	44.0205192565918	1844600
166	2021-03-19	44.900001525878906	44.970001220703125	43.29999923706055	43.34000015258789	42.39665222167969	3060700
167	2021-03-22	43.2599983215332	43.75	42.970001220703125	43.529998779296875	42.582515716552734	1647200
168	2021-03-23	43.470001220703125	43.869998931884766	43.27000045776367	43.70000076293945	42.748817443847656	1386400
169	2021-03-24	43.540000915527344	44.150001525878906	43.400001525878906	43.5	42.55316925048828	2527000
170	2021-03-25	43.529998779296875	44.529998779296875	42.83000183105469	44.29999923706055	43.335758209228516	1985300
171	2021-03-26	44.43000030517578	44.810001373291016	44.290000915527344	44.7599983215332	43.785743713378906	1393600
172	2021-03-29	44.5099983215332	44.77000045776367	43.95000076293945	44.40999984741211	43.443363189697266	1552500
173	2021-03-30	44.36000061035156	44.68000030517578	44.25	44.400001525878906	43.4335823059082	1436000
174	2021-03-31	43.310001373291016	44.40999984741211	42.93000030517578	43.86000061035156	42.90533447265625	5540100
175	2021-04-01	44.02000045776367	44.380001068115234	43.709999084472656	44.36000061035156	43.39445114135742	2441300
176	2021-04-05	44.619998931884766	44.70000076293945	43.20000076293945	43.810001373291016	42.85642623901367	2368600
177	2021-04-06	43.709999084472656	44.09000015258789	43.5	44.04999923706055	43.09120178222656	2392100
178	2021-04-07	44.33000183105469	44.65999984741211	43.95000076293945	44.619998931884766	43.6487922668457	1647900
179	2021-04-08	44.060001373291016	44.29999923706055	43.81999969482422	43.970001220703125	43.36524963378906	1166400
180	2021-04-09	44.150001525878906	44.27000045776367	43.790000915527344	44.060001373291016	43.45401382446289	1495500
181	2021-04-12	44.060001373291016	44.25	43.619998931884766	44.15999984741211	43.552635192871094	1649900
182	2021-04-13	44.04999923706055	44.439998626708984	43.90999984741211	44.40999984741211	43.799198150634766	2246000
183	2021-04-14	44.380001068115234	44.75	44.150001525878906	44.18000030517578	43.57236099243164	1325000
184	2021-04-15	44.2400016784668	44.970001220703125	44.22999954223633	44.869998931884766	44.25286865234375	1711100
185	2021-04-16	45.18000030517578	45.22999954223633	44.720001220703125	45.02000045776367	44.40080642700195	1314600
186	2021-04-19	45.189998626708984	45.189998626708984	44.779998779296875	45.130001068115234	44.50929641723633	983600
187	2021-04-20	45.099998474121094	46.130001068115234	45.099998474121094	45.81999969482422	45.18980407714844	2332600
188	2021-04-21	45.970001220703125	46.619998931884766	45.63999938964844	46.40999984741211	45.77168655395508	1746000
189	2021-04-22	46.5099983215332	46.790000915527344	46.13999938964844	46.150001525878906	45.51526641845703	1791400
190	2021-04-23	46.119998931884766	46.970001220703125	46.029998779296875	46.779998779296875	46.1365966796875	2056900
191	2021-04-26	46.97999954223633	47.150001525878906	46.599998474121094	46.810001373291016	46.16618728637695	1822500
192	2021-04-27	46.900001525878906	47.279998779296875	46.380001068115234	46.79999923706055	46.15632247924805	2813700
193	2021-04-28	46.9900016784668	47.13999938964844	45.77000045776367	45.79999923706055	45.17007827758789	2218800
194	2021-04-29	46.09000015258789	46.58000183105469	45.84000015258789	46.0099983215332	45.3771858215332	1928800
195	2021-04-30	45.91999816894531	46.56999969482422	45.7400016784668	46.45000076293945	45.81113815307617	2039900
196	2021-05-03	46.779998779296875	46.88999938964844	46.060001373291016	46.119998931884766	45.48567581176758	1429500
197	2021-05-04	46.150001525878906	46.439998626708984	45.27000045776367	45.56999969482422	44.943241119384766	2408100
198	2021-05-05	45.349998474121094	45.599998474121094	44.77000045776367	45.0099983215332	44.39094161987305	1864300
199	2021-05-06	45.119998931884766	45.939998626708984	44.900001525878906	45.880001068115234	45.24897766113281	1976700
200	2021-05-07	45.689998626708984	46.439998626708984	45.689998626708984	46.290000915527344	45.65333938598633	1393700
201	2021-05-10	46.4900016784668	47.2400016784668	46.36000061035156	46.65999984741211	46.01824951171875	1040600
202	2021-05-11	46.2599983215332	46.470001220703125	45.66999816894531	46.119998931884766	45.48567581176758	1829400
203	2021-05-12	46.209999084472656	46.36000061035156	44.68000030517578	44.84000015258789	44.22328186035156	2081700
204	2021-05-13	44.900001525878906	46.2599983215332	44.849998474121094	45.869998931884766	45.23911666870117	1385000
205	2021-05-14	45.83000183105469	46.560001373291016	45.790000915527344	46.38999938964844	45.75196075439453	1624000
206	2021-05-17	46.38999938964844	46.540000915527344	46.06999969482422	46.400001525878906	45.7618293762207	1246800
207	2021-05-18	46.2400016784668	46.58000183105469	45.880001068115234	46.22999954223633	45.59416198730469	1287000
208	2021-05-19	45.90999984741211	46.0099983215332	45.08000183105469	45.790000915527344	45.160213470458984	1468600
209	2021-05-20	45.7599983215332	46.599998474121094	45.619998931884766	46.459999084472656	45.82099914550781	1312800
210	2021-05-21	46.459999084472656	46.7400016784668	46.22999954223633	46.369998931884766	45.73223876953125	1144300
211	2021-05-24	46.54999923706055	47.209999084472656	46.38999938964844	46.970001220703125	46.32398986816406	1352800
212	2021-05-25	47.029998779296875	47.189998626708984	46.58000183105469	47.04999923706055	46.40288543701172	1376800
213	2021-05-26	47.11000061035156	47.5	46.86000061035156	47.060001373291016	46.41274642944336	1277700
214	2021-05-27	47.33000183105469	47.349998474121094	46.93000030517578	46.97999954223633	46.33384704589844	3367100
215	2021-05-28	47.400001525878906	47.810001373291016	47.119998931884766	47.630001068115234	46.97490692138672	1484100
216	2021-06-01	47.86000061035156	48.790000915527344	47.619998931884766	48.7400016784668	48.069644927978516	1823400
217	2021-06-02	48.939998626708984	49.529998779296875	48.65999984741211	49.45000076293945	48.76987838745117	2464300
218	2021-06-03	49.439998626708984	49.439998626708984	48.90999984741211	49.04999923706055	48.3753776550293	2531500
219	2021-06-04	49.310001373291016	49.5	48.689998626708984	49.029998779296875	48.35565185546875	1605600
220	2021-06-07	49.209999084472656	49.81999969482422	48.9900016784668	49.380001068115234	48.70083999633789	2365000
221	2021-06-08	49.560001373291016	50.130001068115234	49.47999954223633	49.58000183105469	48.89809036254883	2850000
222	2021-06-09	49.75	50.029998779296875	49.40999984741211	49.66999816894531	48.986846923828125	1613200
223	2021-06-10	49.7599983215332	50.599998474121094	49.65999984741211	50.189998626708984	49.49969482421875	1331600
224	2021-06-11	50.2599983215332	50.29999923706055	49.810001373291016	50.290000915527344	49.598323822021484	2364700
225	2021-06-14	50.130001068115234	50.16999816894531	49.79999923706055	50.119998931884766	49.4306640625	1437800
226	2021-06-15	49.959999084472656	50.08000183105469	49.58000183105469	49.61000061035156	48.927677154541016	1279600
227	2021-06-16	49.7400016784668	49.95000076293945	49.189998626708984	49.209999084472656	48.53317642211914	1244600
228	2021-06-17	49.15999984741211	49.349998474121094	48.709999084472656	49.209999084472656	48.53317642211914	2360500
229	2021-06-18	49.18000030517578	49.630001068115234	48.209999084472656	48.22999954223633	47.56665802001953	3362600
230	2021-06-21	48.47999954223633	49.720001220703125	48.36000061035156	49.54999923706055	48.86850357055664	1568600
231	2021-06-22	49.59000015258789	49.72999954223633	49.290000915527344	49.459999084472656	48.77973937988281	1940400
232	2021-06-23	49.41999816894531	49.869998931884766	49.27000045776367	49.58000183105469	48.89809036254883	1536200
233	2021-06-24	49.66999816894531	49.849998474121094	49.27000045776367	49.61000061035156	48.927677154541016	1844500
234	2021-06-25	49.599998474121094	49.900001525878906	49.41999816894531	49.86000061035156	49.17423629760742	1386100
235	2021-06-28	50.0099983215332	50.040000915527344	49.189998626708984	49.779998779296875	49.0953369140625	2017600
236	2021-06-29	49.779998779296875	49.970001220703125	49.31999969482422	49.470001220703125	48.78960037231445	1367200
237	2021-06-30	49.470001220703125	49.90999984741211	48.91999816894531	48.97999954223633	48.30634307861328	2102800
238	2021-07-01	49.02000045776367	49.97999954223633	48.849998474121094	49.59000015258789	48.90795135498047	1618300
239	2021-07-02	49.59000015258789	50.040000915527344	49.5	49.720001220703125	49.036163330078125	1827200
240	2021-07-06	49.709999084472656	50.4900016784668	49.209999084472656	50.369998931884766	49.677223205566406	2972300
241	2021-07-07	50.20000076293945	51.25	49.939998626708984	50.97999954223633	50.278831481933594	2288300
242	2021-07-08	50.59000015258789	51.290000915527344	50.27000045776367	51.13999938964844	50.4366340637207	2842000
243	2021-07-09	51.380001068115234	51.970001220703125	50.91999816894531	51.959999084472656	51.6111946105957	2630000
244	2021-07-12	51.630001068115234	52.59000015258789	51.58000183105469	52.279998779296875	51.92904281616211	2053900
245	2021-07-13	52.04999923706055	52.33000183105469	51.47999954223633	51.900001525878906	51.551597595214844	2279200
246	2021-07-14	51.81999969482422	52.439998626708984	51.70000076293945	52.31999969482422	51.96877670288086	1656000
247	2021-07-15	52.43000030517578	52.849998474121094	52.209999084472656	52.77000045776367	52.41575622558594	1637100
248	2021-07-16	52.970001220703125	53.34000015258789	52.81999969482422	53.25	52.89253234863281	2025800
249	2021-07-19	52.7400016784668	53.099998474121094	52.08000183105469	52.709999084472656	52.35615921020508	4088600
250	2021-07-20	52.97999954223633	54.529998779296875	52.720001220703125	54.16999816894531	53.80635452270508	2389500
251	2021-07-21	54.2400016784668	55.04999923706055	54.16999816894531	54.349998474121094	53.98514938354492	2025700
252	2021-07-22	54.22999954223633	54.43000030517578	53.84000015258789	54.34000015258789	53.975215911865234	4802300
253	2021-07-23	54.52000045776367	55.060001373291016	54.27000045776367	54.93000030517578	54.561256408691406	1972300
254	2021-07-26	54.70000076293945	55.15999984741211	54.45000076293945	55.06999969482422	54.7003173828125	2070600
255	2021-07-27	55.0099983215332	55.41999816894531	54.650001525878906	55.209999084472656	54.83937454223633	1707200
256	2021-07-28	55.290000915527344	55.52000045776367	54.900001525878906	55.08000183105469	54.71025085449219	1545700
257	2021-07-29	55.34000015258789	55.939998626708984	54.93000030517578	55.59000015258789	55.216827392578125	1734300
258	2021-07-30	55.72999954223633	56.310001373291016	54.83000183105469	54.9900016784668	54.620853424072266	2639600
259	2021-08-02	55.060001373291016	55.86000061035156	54.630001068115234	54.9900016784668	54.620853424072266	1454900
260	2021-08-03	55.099998474121094	55.209999084472656	54.630001068115234	55.130001068115234	54.75991439819336	1219000
261	2021-08-04	55.029998779296875	55.220001220703125	54.59000015258789	54.86000061035156	54.49172592163086	1023500
262	2021-08-05	55.27000045776367	55.45000076293945	54.66999816894531	55.27000045776367	54.89897537231445	997000
263	2021-08-06	55.45000076293945	55.7400016784668	54.849998474121094	54.880001068115234	54.511592864990234	2125700
264	2021-08-09	54.689998626708984	55.029998779296875	54.33000183105469	54.599998474121094	54.23347091674805	1565900
265	2021-08-10	54.63999938964844	54.790000915527344	53.720001220703125	53.75	53.38917922973633	2418900
266	2021-08-11	53.84000015258789	54.119998931884766	53.220001220703125	53.29999923706055	52.942195892333984	2170400
267	2021-08-12	53.45000076293945	53.599998474121094	52.97999954223633	53.22999954223633	52.8726692199707	1733500
268	2021-08-13	53.189998626708984	53.61000061035156	53.06999969482422	53.4900016784668	53.130924224853516	1432500
269	2021-08-16	53.43000030517578	54.0099983215332	53.29999923706055	53.45000076293945	53.09119415283203	1728000
270	2021-08-17	53.290000915527344	53.38999938964844	52.290000915527344	53.0	52.64421081542969	2123700
271	2021-08-18	52.86000061035156	53.0099983215332	52.43000030517578	52.619998931884766	52.266761779785156	2276400
272	2021-08-19	52.41999816894531	53.13999938964844	52.189998626708984	53.0	52.64421081542969	1165500
273	2021-08-20	52.880001068115234	53.41999816894531	52.43000030517578	53.09000015258789	52.73360824584961	1258200
274	2021-08-23	53.04999923706055	53.29999923706055	52.470001220703125	52.630001068115234	52.27669906616211	1118400
275	2021-08-24	52.77000045776367	52.93000030517578	51.790000915527344	52.130001068115234	51.780052185058594	1506500
276	2021-08-25	52.150001525878906	52.720001220703125	51.79999923706055	52.18000030517578	51.829715728759766	1520800
277	2021-08-26	52.2400016784668	52.79999923706055	52.029998779296875	52.4900016784668	52.137638092041016	1237200
278	2021-08-27	52.779998779296875	53.25	52.54999923706055	52.810001373291016	52.45549011230469	1159700
279	2021-08-30	52.849998474121094	53.56999969482422	52.619998931884766	53.459999084472656	53.10112380981445	1148700
280	2021-08-31	53.33000183105469	54.09000015258789	53.15999984741211	54.02000045776367	53.65736389160156	2988700
281	2021-09-01	54.380001068115234	55.43000030517578	54.189998626708984	55.290000915527344	54.91884231567383	2164200
282	2021-09-02	55.5	55.63999938964844	54.72999954223633	55.459999084472656	55.08769607543945	1919200
283	2021-09-03	55.189998626708984	55.54999923706055	54.58000183105469	55.369998931884766	54.9983024597168	1529100
284	2021-09-07	55.11000061035156	55.11000061035156	53.04999923706055	53.849998474121094	53.48850631713867	2239800
285	2021-09-08	53.619998931884766	54.810001373291016	53.41999816894531	54.5	54.1341438293457	1804600
286	2021-09-09	54.349998474121094	54.349998474121094	53.52000045776367	53.560001373291016	53.20045471191406	1639300
287	2021-09-10	53.65999984741211	53.70000076293945	52.720001220703125	52.75	52.39588928222656	1418400
288	2021-09-13	53.56999969482422	53.91999816894531	53.13999938964844	53.34000015258789	52.981929779052734	1765200
289	2021-09-14	53.54999923706055	53.779998779296875	53.0	53.459999084472656	53.10112380981445	1175800
290	2021-09-15	53.4900016784668	54.15999984741211	53.34000015258789	53.650001525878906	53.289852142333984	1499100
291	2021-09-16	53.70000076293945	54.09000015258789	53.16999816894531	53.75	53.38917922973633	1837600
292	2021-09-17	53.43000030517578	53.86000061035156	52.97999954223633	53.18000030517578	52.82300567626953	7464800
293	2021-09-20	52.66999816894531	53.529998779296875	52.529998779296875	53.13999938964844	52.78327178955078	3125300
294	2021-09-21	53.59000015258789	54.060001373291016	53.2599983215332	53.31999969482422	52.96206283569336	1930200
295	2021-09-22	53.810001373291016	54.150001525878906	53.529998779296875	53.63999938964844	53.27991485595703	2201300
296	2021-09-23	54.060001373291016	54.58000183105469	53.79999923706055	53.97999954223633	53.61763381958008	2757800
297	2021-09-24	53.7400016784668	54.31999969482422	53.5099983215332	53.54999923706055	53.190521240234375	1604000
298	2021-09-27	53.630001068115234	54.09000015258789	52.599998474121094	52.689998626708984	52.3362922668457	1868900
299	2021-09-28	52.31999969482422	52.939998626708984	51.91999816894531	52.689998626708984	52.3362922668457	1617900
300	2021-09-29	53.08000183105469	53.86000061035156	52.880001068115234	53.529998779296875	53.170654296875	1181400
301	2021-09-30	53.83000183105469	53.93000030517578	52.77000045776367	52.97999954223633	52.62434768676758	2485600
302	2021-10-01	53.40999984741211	53.81999969482422	52.47999954223633	53.540000915527344	53.18058776855469	1408700
303	2021-10-04	53.33000183105469	53.95000076293945	53.0099983215332	53.7400016784668	53.37924575805664	1983900
304	2021-10-05	53.939998626708984	53.9900016784668	53.060001373291016	53.529998779296875	53.170654296875	1659700
305	2021-10-06	53.22999954223633	54.119998931884766	52.400001525878906	54.0	53.63750076293945	1311500
306	2021-10-07	54.0099983215332	54.189998626708984	53.25	53.540000915527344	53.540000915527344	2460300
307	2021-10-08	53.5	53.79999923706055	53.0099983215332	53.040000915527344	53.040000915527344	1148300
308	2021-10-11	53.0	53.560001373291016	52.43000030517578	52.88999938964844	52.88999938964844	948600
309	2021-10-12	53.27000045776367	53.83000183105469	52.849998474121094	53.599998474121094	53.599998474121094	1607900
310	2021-10-13	53.40999984741211	54.5099983215332	53.209999084472656	54.349998474121094	54.349998474121094	1740200
311	2021-10-14	54.72999954223633	55.13999938964844	54.27000045776367	55.06999969482422	55.06999969482422	887900
312	2021-10-15	55.34000015258789	55.400001525878906	53.77000045776367	53.939998626708984	53.939998626708984	2225600
313	2021-10-18	53.75	54.529998779296875	53.599998474121094	54.38999938964844	54.38999938964844	1122800
314	2021-10-19	54.61000061035156	54.720001220703125	53.869998931884766	53.939998626708984	53.939998626708984	702500
315	2021-10-20	53.869998931884766	54.790000915527344	53.810001373291016	54.720001220703125	54.720001220703125	1280000
316	2021-10-21	54.83000183105469	54.880001068115234	54.459999084472656	54.790000915527344	54.790000915527344	1139800
317	2021-10-22	55.04999923706055	55.150001525878906	54.68000030517578	54.9900016784668	54.9900016784668	878500
318	2021-10-25	55.130001068115234	55.130001068115234	54.459999084472656	54.66999816894531	54.66999816894531	1161800
319	2021-10-26	54.68000030517578	55.529998779296875	54.279998779296875	55.13999938964844	55.13999938964844	1238000
320	2021-10-27	54.86000061035156	56.02000045776367	54.86000061035156	55.45000076293945	55.45000076293945	1322000
321	2021-10-28	55.58000183105469	56.45000076293945	55.5	56.2599983215332	56.2599983215332	1746100
322	2021-10-29	56.0099983215332	56.209999084472656	55.119998931884766	55.529998779296875	55.529998779296875	2243200
323	2021-11-01	55.56999969482422	55.650001525878906	53.790000915527344	55.029998779296875	55.029998779296875	1747200
324	2021-11-02	55.459999084472656	55.459999084472656	54.540000915527344	55.20000076293945	55.20000076293945	1463400
325	2021-11-03	55.220001220703125	55.560001373291016	54.720001220703125	55.16999816894531	55.16999816894531	2140400
326	2021-11-04	55.08000183105469	55.31999969482422	53.66999816894531	54.150001525878906	54.150001525878906	1345200
327	2021-11-05	54.599998474121094	55.2599983215332	54.54999923706055	54.810001373291016	54.810001373291016	1212600
328	2021-11-08	54.400001525878906	54.93000030517578	53.97999954223633	54.880001068115234	54.880001068115234	2074500
329	2021-11-09	55.0	55.220001220703125	54.689998626708984	55.220001220703125	55.220001220703125	1224600
330	2021-11-10	55.209999084472656	55.83000183105469	54.97999954223633	55.45000076293945	55.45000076293945	1334800
331	2021-11-11	55.29999923706055	55.88999938964844	55.0099983215332	55.869998931884766	55.869998931884766	1271800
332	2021-11-12	55.939998626708984	56.279998779296875	55.630001068115234	55.900001525878906	55.900001525878906	937600
333	2021-11-15	56.11000061035156	56.939998626708984	55.849998474121094	56.939998626708984	56.939998626708984	871600
334	2021-11-16	56.9900016784668	57.060001373291016	56.099998474121094	56.130001068115234	56.130001068115234	1766700
335	2021-11-17	55.9900016784668	56.369998931884766	54.220001220703125	56.31999969482422	56.31999969482422	1451500
336	2021-11-18	56.38999938964844	56.83000183105469	56.20000076293945	56.689998626708984	56.689998626708984	1146500
337	2021-11-19	56.689998626708984	56.689998626708984	55.61000061035156	56.150001525878906	56.150001525878906	1166200
338	2021-11-22	56.08000183105469	56.529998779296875	55.54999923706055	55.630001068115234	55.630001068115234	1205600
339	2021-11-23	55.79999923706055	56.810001373291016	55.38999938964844	56.709999084472656	56.709999084472656	1073800
340	2021-11-24	56.72999954223633	57.93000030517578	56.560001373291016	57.689998626708984	57.689998626708984	1509700
341	2021-11-26	56.63999938964844	56.939998626708984	55.529998779296875	55.689998626708984	55.689998626708984	892200
342	2021-11-29	56.13999938964844	57.63999938964844	55.900001525878906	57.470001220703125	57.470001220703125	3271200
343	2021-11-30	57.040000915527344	58.18000030517578	56.72999954223633	56.72999954223633	56.72999954223633	5260200
344	2021-12-01	57.20000076293945	57.439998626708984	54.54999923706055	54.58000183105469	54.58000183105469	1750500
345	2021-12-02	54.86000061035156	57.060001373291016	54.83000183105469	56.650001525878906	56.650001525878906	1943200
346	2021-12-03	56.84000015258789	57.189998626708984	55.81999969482422	56.47999954223633	56.47999954223633	2552400