Volt/voltron/data/VIAC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	24.979999542236328	25.479999542236328	24.440000534057617	24.75	24.176036834716797	8646500
3	2020-07-27	24.670000076293945	24.8799991607666	24.110000610351562	24.829999923706055	24.254180908203125	6861000
4	2020-07-28	24.469999313354492	24.959999084472656	24.34000015258789	24.520000457763672	23.951370239257812	4636000
5	2020-07-29	24.649999618530273	25.459999084472656	24.270000457763672	25.290000915527344	24.703514099121094	6711300
6	2020-07-30	24.639999389648438	26.049999237060547	24.440000534057617	25.809999465942383	25.211454391479492	7469000
7	2020-07-31	25.68000030517578	26.18000030517578	25.34000015258789	26.06999969482422	25.465425491333008	8446700
8	2020-08-03	26.06999969482422	26.1299991607666	25.34000015258789	25.709999084472656	25.113773345947266	7970200
9	2020-08-04	25.84000015258789	26.690000534057617	25.610000610351562	26.549999237060547	25.934293746948242	8889400
10	2020-08-05	26.75	26.770000457763672	25.959999084472656	26.0	25.397048950195312	9744800
11	2020-08-06	26.600000381469727	27.56999969482422	25.90999984741211	26.889999389648438	26.266408920288086	17381600
12	2020-08-07	26.600000381469727	26.8799991607666	25.65999984741211	26.209999084472656	25.6021785736084	11786400
13	2020-08-10	26.149999618530273	26.780000686645508	25.8700008392334	26.309999465942383	25.699859619140625	12312700
14	2020-08-11	26.770000457763672	27.799999237060547	26.15999984741211	26.510000228881836	25.89522361755371	12788300
15	2020-08-12	27.209999084472656	27.309999465942383	25.899999618530273	26.239999771118164	25.63148307800293	11405800
16	2020-08-13	25.920000076293945	26.969999313354492	25.610000610351562	26.690000534057617	26.071046829223633	8121500
17	2020-08-14	26.670000076293945	28.239999771118164	26.549999237060547	27.459999084472656	26.82318878173828	16534200
18	2020-08-17	27.5	27.6299991607666	26.6299991607666	27.229999542236328	26.59852409362793	10933900
19	2020-08-18	27.209999084472656	28.100000381469727	26.5	26.969999313354492	26.344552993774414	6345000
20	2020-08-19	27.1299991607666	27.40999984741211	26.709999084472656	27.31999969482422	26.686437606811523	7598900
21	2020-08-20	27.0	27.0	26.34000015258789	26.690000534057617	26.071046829223633	10627200
22	2020-08-21	26.700000762939453	26.889999389648438	26.290000915527344	26.510000228881836	25.89522361755371	4982200
23	2020-08-24	26.549999237060547	27.670000076293945	26.450000762939453	27.639999389648438	26.99901580810547	6777600
24	2020-08-25	27.780000686645508	28.0	27.18000030517578	27.56999969482422	26.930639266967773	5039500
25	2020-08-26	27.489999771118164	27.989999771118164	27.170000076293945	27.889999389648438	27.24321746826172	7095000
26	2020-08-27	28.239999771118164	28.809999465942383	27.760000228881836	28.270000457763672	27.61440658569336	10530100
27	2020-08-28	28.489999771118164	28.489999771118164	27.920000076293945	27.989999771118164	27.340898513793945	6122600
28	2020-08-31	27.81999969482422	28.25	27.68000030517578	27.850000381469727	27.204147338867188	6894500
29	2020-09-01	27.639999389648438	27.899999618530273	27.190000534057617	27.700000762939453	27.057626724243164	5177400
30	2020-09-02	27.6299991607666	28.420000076293945	27.399999618530273	28.309999465942383	27.653478622436523	6820100
31	2020-09-03	28.389999389648438	29.020000457763672	27.8799991607666	28.25	27.594871520996094	8722900
32	2020-09-04	28.450000762939453	28.860000610351562	27.979999542236328	28.75	28.08327293395996	9383200
33	2020-09-08	28.469999313354492	29.100000381469727	28.229999542236328	28.709999084472656	28.04420280456543	14509200
34	2020-09-09	28.809999465942383	29.040000915527344	28.190000534057617	28.709999084472656	28.04420280456543	7759900
35	2020-09-10	28.81999969482422	29.600000381469727	28.739999771118164	29.299999237060547	28.620519638061523	9877300
36	2020-09-11	29.360000610351562	29.809999465942383	29.040000915527344	29.280000686645508	28.600984573364258	12297200
37	2020-09-14	29.3700008392334	30.040000915527344	29.200000762939453	29.729999542236328	29.280553817749023	10250000
38	2020-09-15	30.079999923706055	30.84000015258789	29.8700008392334	30.1299991607666	29.67450523376465	11208100
39	2020-09-16	30.3799991607666	31.399999618530273	29.93000030517578	30.68000030517578	30.2161922454834	9539800
40	2020-09-17	30.260000228881836	30.809999465942383	29.899999618530273	30.260000228881836	29.802539825439453	11887700
41	2020-09-18	30.110000610351562	30.479999542236328	29.899999618530273	30.15999984741211	29.70405387878418	13423200
42	2020-09-21	29.510000228881836	29.719999313354492	28.770000457763672	28.989999771118164	28.551740646362305	13916800
43	2020-09-22	29.229999542236328	29.829999923706055	28.969999313354492	29.40999984741211	28.965391159057617	8809900
44	2020-09-23	29.719999313354492	30.010000228881836	28.639999389648438	28.81999969482422	28.384309768676758	9744900
45	2020-09-24	28.56999969482422	29.5	28.110000610351562	29.149999618530273	28.709320068359375	13542900
46	2020-09-25	28.860000610351562	29.59000015258789	28.84000015258789	29.530000686645508	29.08357810974121	9418000
47	2020-09-28	29.989999771118164	30.190000534057617	29.56999969482422	29.84000015258789	29.38888931274414	9323400
48	2020-09-29	29.649999618530273	29.90999984741211	28.899999618530273	28.959999084472656	28.522192001342773	11466500
49	2020-09-30	29.149999618530273	29.510000228881836	27.8799991607666	28.010000228881836	27.58655548095703	9358800
50	2020-10-01	28.15999984741211	28.15999984741211	27.030000686645508	27.68000030517578	27.261545181274414	13944100
51	2020-10-02	27.149999618530273	28.3700008392334	26.989999771118164	27.969999313354492	27.54715919494629	9109000
52	2020-10-05	28.100000381469727	28.6299991607666	28.059999465942383	28.389999389648438	27.9608097076416	5874900
53	2020-10-06	28.75	29.489999771118164	28.43000030517578	28.450000762939453	28.0199031829834	8724400
54	2020-10-07	28.950000762939453	29.110000610351562	28.639999389648438	28.850000381469727	28.413856506347656	4870500
55	2020-10-08	29.049999237060547	29.68000030517578	28.739999771118164	29.610000610351562	29.162368774414062	9561800
56	2020-10-09	29.889999389648438	30.079999923706055	28.899999618530273	28.920000076293945	28.482799530029297	5729600
57	2020-10-12	28.829999923706055	28.969999313354492	28.270000457763672	28.329999923706055	27.901716232299805	6608200
58	2020-10-13	27.729999542236328	28.18000030517578	27.09000015258789	27.450000762939453	27.035022735595703	13413100
59	2020-10-14	27.5	27.790000915527344	27.200000762939453	27.34000015258789	26.926685333251953	7125100
60	2020-10-15	27.469999313354492	27.8700008392334	27.219999313354492	27.829999923706055	27.40927505493164	6884900
61	2020-10-16	27.969999313354492	28.020000457763672	27.43000030517578	27.940000534057617	27.517614364624023	7503700
62	2020-10-19	28.149999618530273	28.170000076293945	27.010000228881836	27.1299991607666	26.719860076904297	15514800
63	2020-10-20	27.420000076293945	27.770000457763672	27.110000610351562	27.459999084472656	27.04486846923828	9204100
64	2020-10-21	27.459999084472656	28.56999969482422	27.100000381469727	28.469999313354492	28.039600372314453	9283100
65	2020-10-22	28.700000762939453	29.5	28.600000381469727	29.100000381469727	28.660076141357422	9179000
66	2020-10-23	29.299999237060547	29.5	28.700000762939453	29.280000686645508	28.837356567382812	5877800
67	2020-10-26	28.639999389648438	28.940000534057617	28.290000915527344	28.75	28.315366744995117	7403400
68	2020-10-27	28.559999465942383	28.639999389648438	28.059999465942383	28.209999084472656	27.783531188964844	8316700
69	2020-10-28	27.5	28.170000076293945	27.399999618530273	27.799999237060547	27.379730224609375	12407000
70	2020-10-29	27.65999984741211	28.299999237060547	27.520000457763672	28.1299991607666	27.70473861694336	7449700
71	2020-10-30	27.799999237060547	28.59000015258789	27.65999984741211	28.56999969482422	28.138090133666992	12162900
72	2020-11-02	28.799999237060547	29.65999984741211	28.360000610351562	29.600000381469727	29.15251922607422	11088900
73	2020-11-03	30.0	30.479999542236328	29.690000534057617	30.1299991607666	29.67450523376465	12412800
74	2020-11-04	29.959999084472656	30.280000686645508	29.309999465942383	29.770000457763672	29.319948196411133	8869700
75	2020-11-05	30.010000228881836	31.350000381469727	30.010000228881836	31.290000915527344	30.816970825195312	11691700
76	2020-11-06	30.75	30.979999542236328	28.850000381469727	29.299999237060547	28.857051849365234	26843600
77	2020-11-09	30.850000381469727	31.149999618530273	28.780000686645508	29.049999237060547	28.61083221435547	17020200
78	2020-11-10	29.15999984741211	30.079999923706055	28.860000610351562	30.06999969482422	29.61541175842285	8927500
79	2020-11-11	29.760000228881836	30.350000381469727	29.59000015258789	30.200000762939453	29.74344825744629	9281700
80	2020-11-12	30.0	30.0	29.1200008392334	29.25	28.807809829711914	8077300
81	2020-11-13	29.399999618530273	30.479999542236328	29.3799991607666	30.200000762939453	29.74344825744629	7894200
82	2020-11-16	30.770000457763672	32.529998779296875	30.6200008392334	31.899999618530273	31.41774559020996	21017100
83	2020-11-17	31.600000381469727	32.88999938964844	30.989999771118164	32.290000915527344	31.801855087280273	9860900
84	2020-11-18	32.5	33.2400016784668	32.09000015258789	32.70000076293945	32.205657958984375	8265200
85	2020-11-19	32.400001525878906	33.58000183105469	32.2400016784668	33.43000030517578	32.924617767333984	9218600
86	2020-11-20	33.40999984741211	34.099998474121094	33.130001068115234	33.9900016784668	33.47615432739258	16974700
87	2020-11-23	34.25	35.47999954223633	34.20000076293945	34.619998931884766	34.09662628173828	14833400
88	2020-11-24	34.54999923706055	34.91999816894531	34.13999938964844	34.5099983215332	33.98828887939453	12525600
89	2020-11-25	34.47999954223633	34.88999938964844	33.5	34.81999969482422	34.29360580444336	12095000
90	2020-11-27	34.790000915527344	35.279998779296875	34.70000076293945	35.06999969482422	34.539825439453125	3903900
91	2020-11-30	34.84000015258789	35.40999984741211	34.81999969482422	35.279998779296875	34.74665069580078	18543000
92	2020-12-01	35.5	37.2400016784668	35.369998931884766	36.36000061035156	35.81032180786133	18436500
93	2020-12-02	36.189998626708984	36.560001373291016	35.59000015258789	36.369998931884766	35.82017517089844	9386500
94	2020-12-03	36.59000015258789	37.02000045776367	36.25	36.59000015258789	36.03684616088867	10173300
95	2020-12-04	36.65999984741211	37.0	36.2400016784668	36.95000076293945	36.39140701293945	8736500
96	2020-12-07	36.63999938964844	36.869998931884766	36.08000183105469	36.81999969482422	36.26336669921875	7706900
97	2020-12-08	36.79999923706055	37.31999969482422	36.459999084472656	36.650001525878906	36.095943450927734	10698000
98	2020-12-09	36.47999954223633	36.66999816894531	36.060001373291016	36.439998626708984	35.88911437988281	11809600
99	2020-12-10	35.93000030517578	36.599998474121094	35.56999969482422	35.869998931884766	35.327728271484375	12962500
100	2020-12-11	35.459999084472656	35.81999969482422	34.90999984741211	35.599998474121094	35.06180953979492	9883600
101	2020-12-14	35.849998474121094	35.90999984741211	34.369998931884766	34.66999816894531	34.377628326416016	20752300
102	2020-12-15	34.93000030517578	35.41999816894531	34.45000076293945	35.13999938964844	34.84366989135742	8888500
103	2020-12-16	35.16999816894531	36.41999816894531	34.90999984741211	35.88999938964844	35.587345123291016	20991800
104	2020-12-17	36.029998779296875	36.279998779296875	35.38999938964844	36.20000076293945	35.89472961425781	10649700
105	2020-12-18	35.47999954223633	35.79999923706055	34.869998931884766	35.2599983215332	34.9626579284668	12922200
106	2020-12-21	34.58000183105469	34.88999938964844	34.130001068115234	34.849998474121094	34.556114196777344	14495800
107	2020-12-22	34.880001068115234	35.04999923706055	34.119998931884766	34.88999938964844	34.59577560424805	8805700
108	2020-12-23	34.91999816894531	36.439998626708984	34.90999984741211	35.95000076293945	35.64683532714844	12458700
109	2020-12-24	35.7400016784668	36.029998779296875	35.45000076293945	35.9900016784668	35.686500549316406	4720500
110	2020-12-28	36.09000015258789	37.029998779296875	36.029998779296875	36.72999954223633	36.42026138305664	6108200
111	2020-12-29	36.810001373291016	36.9900016784668	36.400001525878906	36.720001220703125	36.41034698486328	8183000
112	2020-12-30	36.88999938964844	37.45000076293945	36.65999984741211	36.900001525878906	36.58882522583008	5264900
113	2020-12-31	36.75	37.459999084472656	36.54999923706055	37.2599983215332	36.94578552246094	7669800
114	2021-01-04	37.29999923706055	37.7599983215332	36.310001373291016	36.599998474121094	36.29135513305664	12491900
115	2021-01-05	36.63999938964844	37.040000915527344	36.209999084472656	36.9900016784668	36.67806625366211	13060300
116	2021-01-06	37.849998474121094	40.7400016784668	37.560001373291016	40.20000076293945	39.861000061035156	20360700
117	2021-01-07	39.9900016784668	40.380001068115234	39.349998474121094	40.119998931884766	39.781673431396484	13123600
118	2021-01-08	40.0099983215332	40.209999084472656	39.529998779296875	40.060001373291016	39.7221794128418	11159500
119	2021-01-11	39.599998474121094	41.16999816894531	39.439998626708984	41.060001373291016	40.7137451171875	7253200
120	2021-01-12	41.36000061035156	42.59000015258789	41.209999084472656	41.779998779296875	41.42767333984375	12478200
121	2021-01-13	41.58000183105469	43.43000030517578	41.40999984741211	43.119998931884766	42.75637435913086	14475000
122	2021-01-14	43.119998931884766	46.86000061035156	42.90999984741211	46.0	45.612083435058594	29667700
123	2021-01-15	45.59000015258789	46.31999969482422	44.849998474121094	45.29999923706055	44.91798782348633	11513500
124	2021-01-19	44.119998931884766	44.5	43.34000015258789	43.75	43.38106155395508	21067200
125	2021-01-20	43.72999954223633	44.2400016784668	42.88999938964844	43.36000061035156	42.99435043334961	13048800
126	2021-01-21	44.0	45.7400016784668	43.619998931884766	45.11000061035156	44.72959518432617	24194100
127	2021-01-22	44.52000045776367	45.81999969482422	43.630001068115234	45.58000183105469	45.19562911987305	14450400
128	2021-01-25	45.41999816894531	51.290000915527344	45.33000183105469	47.709999084472656	47.30766677856445	24130800
129	2021-01-26	48.2400016784668	52.29999923706055	48.09000015258789	51.91999816894531	51.48216247558594	18865900
130	2021-01-27	52.27000045776367	60.72999954223633	52.099998474121094	56.0	55.52775955200195	45158900
131	2021-01-28	55.06999969482422	56.16999816894531	48.220001220703125	50.61000061035156	50.18321228027344	29765700
132	2021-01-29	50.9900016784668	53.279998779296875	48.38999938964844	48.5	48.09100341796875	23340800
133	2021-02-01	48.540000915527344	52.540000915527344	48.459999084472656	52.33000183105469	51.888710021972656	18855000
134	2021-02-02	51.099998474121094	52.06999969482422	49.77000045776367	50.2599983215332	49.83616256713867	17683400
135	2021-02-03	50.099998474121094	52.369998931884766	49.0099983215332	52.060001373291016	51.62098693847656	13200000
136	2021-02-04	50.34000015258789	52.119998931884766	49.5	52.060001373291016	51.62098693847656	18711000
137	2021-02-05	51.849998474121094	54.880001068115234	50.93000030517578	54.040000915527344	53.584285736083984	15575300
138	2021-02-08	53.15999984741211	55.34000015258789	52.58000183105469	54.5	54.0404052734375	16656200
139	2021-02-09	54.150001525878906	55.41999816894531	52.540000915527344	55.029998779296875	54.56593704223633	7948500
140	2021-02-10	54.88999938964844	57.20000076293945	54.4900016784668	56.56999969482422	56.092952728271484	13028200
141	2021-02-11	56.7400016784668	57.7599983215332	56.349998474121094	57.20000076293945	56.7176399230957	8545700
142	2021-02-12	57.47999954223633	58.95000076293945	56.779998779296875	58.310001373291016	57.81827926635742	11056500
143	2021-02-16	58.220001220703125	59.65999984741211	57.36000061035156	59.13999938964844	58.64127731323242	14584500
144	2021-02-17	58.97999954223633	61.40999984741211	58.459999084472656	61.0	60.485595703125	10102800
145	2021-02-18	62.0	63.060001373291016	61.43000030517578	62.150001525878906	61.62589645385742	14245100
146	2021-02-19	62.18000030517578	63.72999954223633	62.18000030517578	62.689998626708984	62.161338806152344	14426600
147	2021-02-22	63.709999084472656	67.19999694824219	63.400001525878906	66.13999938964844	65.58224487304688	21760600
148	2021-02-23	66.54000091552734	67.12000274658203	63.34000015258789	64.37000274658203	63.827178955078125	18354800
149	2021-02-24	63.68000030517578	66.19000244140625	63.56999969482422	65.5999984741211	65.04679870605469	17322500
150	2021-02-25	66.4000015258789	67.8499984741211	61.79999923706055	62.5	61.97294235229492	25151200
151	2021-02-26	62.0	64.87999725341797	61.0	64.48999786376953	63.946163177490234	16360300
152	2021-03-01	64.80000305175781	67.9800033569336	64.5999984741211	67.12999725341797	66.56390380859375	13425700
153	2021-03-02	67.30999755859375	69.37000274658203	66.79000091552734	68.72000122070312	68.14049530029297	14417500
154	2021-03-03	69.12999725341797	72.44999694824219	69.01000213623047	70.91000366210938	70.31202697753906	17460100
155	2021-03-04	70.54000091552734	72.58999633789062	70.01000213623047	71.87999725341797	71.27384185791016	21489300
156	2021-03-05	71.0999984741211	74.76000213623047	69.7699966430664	74.23999786376953	73.61393737792969	14159000
157	2021-03-08	74.87999725341797	84.94000244140625	74.11000061035156	83.66000366210938	82.95450592041016	21341100
158	2021-03-09	84.4000015258789	84.5999984741211	77.0999984741211	79.66000366210938	78.98823547363281	23611600
159	2021-03-10	79.97000122070312	83.47000122070312	78.80999755859375	82.88999938964844	82.19099426269531	22506900
160	2021-03-11	82.91000366210938	87.37999725341797	82.7699966430664	86.27999877929688	85.55240631103516	22371000
161	2021-03-12	86.06999969482422	95.2699966430664	85.87999725341797	94.94000244140625	94.4019775390625	38020400
162	2021-03-15	94.70999908447266	101.97000122070312	93.7699966430664	96.33000183105469	95.78409576416016	32035400
163	2021-03-16	97.26000213623047	99.16000366210938	94.20999908447266	96.23999786376953	95.6946029663086	29110100
164	2021-03-17	94.45999908447266	95.27999877929688	86.16999816894531	92.33999633789062	91.81670379638672	34687600
165	2021-03-18	90.87999725341797	98.12999725341797	90.1500015258789	96.76000213623047	96.21166229248047	31797800
166	2021-03-19	95.75	98.5999984741211	95.41000366210938	97.3499984741211	96.79830932617188	33518700
167	2021-03-22	99.1500015258789	100.41999816894531	96.20999908447266	100.33999633789062	99.77136993408203	20400200
168	2021-03-23	92.5999984741211	96.33999633789062	90.30000305175781	91.25	90.73287963867188	37782300
169	2021-03-24	84.4000015258789	85.0	70.0	70.0999984741211	69.7027359008789	89815300
170	2021-03-25	66.69999694824219	70.19000244140625	64.5199966430664	66.3499984741211	65.97399139404297	44269500
171	2021-03-26	65.75	66.2699966430664	39.810001373291016	48.22999954223633	47.95668029785156	216631000
172	2021-03-29	46.9900016784668	48.0	43.0	45.0099983215332	44.75492477416992	213578900
173	2021-03-30	46.720001220703125	48.38999938964844	45.15999984741211	46.61000061035156	46.34585952758789	150842500
174	2021-03-31	46.93000030517578	46.97999954223633	43.77000045776367	45.099998474121094	44.84441375732422	92028600
175	2021-04-01	45.59000015258789	46.2400016784668	43.93000030517578	44.63999938964844	44.38702392578125	59501200
176	2021-04-05	44.54999923706055	44.75	42.29999923706055	42.900001525878906	42.65688705444336	68076000
177	2021-04-06	42.0	45.36000061035156	41.95000076293945	44.349998474121094	44.09866714477539	125164900
178	2021-04-07	45.93000030517578	46.20000076293945	43.689998626708984	43.88999938964844	43.641273498535156	84665200
179	2021-04-08	43.86000061035156	44.36000061035156	42.119998931884766	42.290000915527344	42.05034255981445	58371800
180	2021-04-09	42.34000015258789	43.099998474121094	41.15999984741211	41.880001068115234	41.64266586303711	49660000
181	2021-04-12	42.119998931884766	42.68000030517578	39.65999984741211	39.77000045776367	39.54462432861328	59418100
182	2021-04-13	40.34000015258789	41.459999084472656	39.79999923706055	40.4900016784668	40.26054382324219	33145100
183	2021-04-14	40.90999984741211	41.97999954223633	40.18000030517578	40.220001220703125	39.99207305908203	35659100
184	2021-04-15	40.619998931884766	40.66999816894531	38.959999084472656	39.25	39.02756881713867	34635500
185	2021-04-16	39.29999923706055	39.95000076293945	38.79999923706055	39.349998474121094	39.12700271606445	40042700
186	2021-04-19	39.5	39.939998626708984	37.90999984741211	38.400001525878906	38.18238830566406	44779700
187	2021-04-20	38.63999938964844	39.2400016784668	37.33000183105469	37.91999816894531	37.70510482788086	41652900
188	2021-04-21	37.650001525878906	40.90999984741211	37.540000915527344	40.849998474121094	40.618499755859375	52142800
189	2021-04-22	42.25	42.56999969482422	40.43000030517578	40.72999954223633	40.49917984008789	60658800
190	2021-04-23	40.869998931884766	41.9900016784668	40.68000030517578	41.709999084472656	41.473628997802734	40878500
191	2021-04-26	42.439998626708984	42.52000045776367	41.0099983215332	41.81999969482422	41.583003997802734	30501300
192	2021-04-27	41.9900016784668	43.34000015258789	41.81999969482422	42.810001373291016	42.5673942565918	33759800
193	2021-04-28	42.86000061035156	42.959999084472656	41.380001068115234	41.43000030517578	41.195213317871094	27913200
194	2021-04-29	41.720001220703125	42.38999938964844	40.68000030517578	41.5	41.26482009887695	22505200
195	2021-04-30	41.349998474121094	41.790000915527344	40.709999084472656	41.02000045776367	40.787540435791016	20587400
196	2021-05-03	40.959999084472656	41.09000015258789	39.38999938964844	39.65999984741211	39.435245513916016	34064100
197	2021-05-04	39.36000061035156	39.97999954223633	38.58000183105469	39.970001220703125	39.74348831176758	20480800
198	2021-05-05	40.0099983215332	40.369998931884766	39.0	39.099998474121094	38.87841796875	24750100
199	2021-05-06	40.22999954223633	40.47999954223633	37.56999969482422	38.150001525878906	37.93380355834961	44431900
200	2021-05-07	38.5	39.7400016784668	38.04999923706055	39.38999938964844	39.16677474975586	25483700
201	2021-05-10	39.4900016784668	40.09000015258789	38.86000061035156	39.27000045776367	39.047454833984375	18927400
202	2021-05-11	38.20000076293945	39.52000045776367	37.95000076293945	39.47999954223633	39.256263732910156	19701400
203	2021-05-12	39.56999969482422	40.66999816894531	39.0	39.060001373291016	38.838645935058594	21179800
204	2021-05-13	39.310001373291016	40.27000045776367	38.099998474121094	38.5099983215332	38.2917594909668	20742900
205	2021-05-14	38.939998626708984	39.34000015258789	38.20000076293945	38.90999984741211	38.68949508666992	17029200
206	2021-05-17	40.279998779296875	40.720001220703125	38.220001220703125	38.40999984741211	38.19232940673828	33202600
207	2021-05-18	38.83000183105469	40.720001220703125	38.77000045776367	40.15999984741211	39.932411193847656	29181900
208	2021-05-19	39.43000030517578	39.93000030517578	38.91999816894531	39.689998626708984	39.46507263183594	19409600
209	2021-05-20	41.650001525878906	41.88999938964844	40.4900016784668	41.52000045776367	41.284706115722656	36244500
210	2021-05-21	41.7599983215332	42.5	41.2400016784668	42.150001525878906	41.911136627197266	27099400
211	2021-05-24	42.25	42.31999969482422	41.08000183105469	41.540000915527344	41.30459213256836	19473100
212	2021-05-25	41.95000076293945	42.220001220703125	40.65999984741211	40.900001525878906	40.66822052001953	15314900
213	2021-05-26	41.22999954223633	42.65999984741211	41.02000045776367	42.459999084472656	42.21937561035156	18656600
214	2021-05-27	42.79999923706055	43.54999923706055	42.20000076293945	43.150001525878906	42.90546798706055	22191800
215	2021-05-28	43.2400016784668	43.2599983215332	42.2599983215332	42.41999816894531	42.179603576660156	14547300
216	2021-06-01	42.849998474121094	43.2400016784668	42.43000030517578	42.599998474121094	42.35858154296875	11165200
217	2021-06-02	43.0	43.34000015258789	41.939998626708984	42.58000183105469	42.33869934082031	20988600
218	2021-06-03	42.220001220703125	42.41999816894531	41.15999984741211	41.58000183105469	41.34436798095703	18451200
219	2021-06-04	41.689998626708984	42.06999969482422	41.31999969482422	41.70000076293945	41.46368408203125	11105600
220	2021-06-07	41.970001220703125	42.099998474121094	41.380001068115234	41.7400016784668	41.50345993041992	9004600
221	2021-06-08	41.689998626708984	42.16999816894531	41.11000061035156	41.68000030517578	41.44379806518555	12402900
222	2021-06-09	41.59000015258789	42.9900016784668	41.369998931884766	42.25	42.01056671142578	15497300
223	2021-06-10	42.52000045776367	42.689998626708984	41.220001220703125	41.5099983215332	41.27476119995117	12086700
224	2021-06-11	41.7400016784668	42.40999984741211	41.290000915527344	42.349998474121094	42.11000061035156	11266100
225	2021-06-14	42.13999938964844	43.08000183105469	41.959999084472656	42.630001068115234	42.630001068115234	13862700
226	2021-06-15	42.5099983215332	43.0	41.310001373291016	41.66999816894531	41.66999816894531	19307900
227	2021-06-16	41.68000030517578	42.18000030517578	41.310001373291016	41.810001373291016	41.810001373291016	12538600
228	2021-06-17	41.619998931884766	42.029998779296875	39.86000061035156	40.189998626708984	40.189998626708984	21893700
229	2021-06-18	39.95000076293945	40.2599983215332	39.439998626708984	40.029998779296875	40.029998779296875	24690600
230	2021-06-21	40.29999923706055	41.0	39.560001373291016	40.959999084472656	40.959999084472656	14021300
231	2021-06-22	40.86000061035156	41.06999969482422	40.34000015258789	40.75	40.75	8517300
232	2021-06-23	40.77000045776367	42.970001220703125	40.63999938964844	41.84000015258789	41.84000015258789	29032600
233	2021-06-24	41.720001220703125	43.22999954223633	41.68000030517578	42.869998931884766	42.869998931884766	17000900
234	2021-06-25	42.91999816894531	43.97999954223633	42.560001373291016	43.81999969482422	43.81999969482422	15530300
235	2021-06-28	44.380001068115234	47.459999084472656	44.310001373291016	46.0	46.0	43425000
236	2021-06-29	46.0	46.29999923706055	44.59000015258789	44.630001068115234	44.630001068115234	18654100
237	2021-06-30	44.5	45.34000015258789	43.91999816894531	45.20000076293945	45.20000076293945	12847500
238	2021-07-01	45.34000015258789	45.869998931884766	44.58000183105469	44.95000076293945	44.95000076293945	13624100
239	2021-07-02	44.95000076293945	45.130001068115234	43.810001373291016	44.15999984741211	44.15999984741211	10022300
240	2021-07-06	44.0	44.029998779296875	42.11000061035156	42.869998931884766	42.869998931884766	14026900
241	2021-07-07	43.13999938964844	43.18000030517578	42.060001373291016	42.79999923706055	42.79999923706055	9848700
242	2021-07-08	41.939998626708984	42.08000183105469	40.689998626708984	41.459999084472656	41.459999084472656	15650400
243	2021-07-09	41.75	42.849998474121094	41.560001373291016	42.77000045776367	42.77000045776367	10049600
244	2021-07-12	42.5	44.22999954223633	41.84000015258789	43.439998626708984	43.439998626708984	17104900
245	2021-07-13	43.099998474121094	43.560001373291016	42.529998779296875	42.58000183105469	42.58000183105469	9441000
246	2021-07-14	42.9900016784668	43.040000915527344	41.689998626708984	41.88999938964844	41.88999938964844	11243000
247	2021-07-15	41.790000915527344	42.45000076293945	40.93000030517578	41.290000915527344	41.290000915527344	9672000
248	2021-07-16	41.380001068115234	41.52000045776367	40.06999969482422	40.290000915527344	40.290000915527344	10837100
249	2021-07-19	39.779998779296875	40.13999938964844	39.16999816894531	39.869998931884766	39.869998931884766	12677300
250	2021-07-20	40.209999084472656	41.400001525878906	39.439998626708984	40.38999938964844	40.38999938964844	12779000
251	2021-07-21	40.599998474121094	41.7400016784668	40.5	41.29999923706055	41.29999923706055	8950800
252	2021-07-22	41.349998474121094	41.36000061035156	40.27000045776367	40.869998931884766	40.869998931884766	6260300
253	2021-07-23	40.97999954223633	41.130001068115234	40.40999984741211	40.9900016784668	40.9900016784668	6552900
254	2021-07-26	41.029998779296875	42.220001220703125	40.91999816894531	42.15999984741211	42.15999984741211	12283700
255	2021-07-27	41.779998779296875	42.040000915527344	40.90999984741211	41.34000015258789	41.34000015258789	7622600
256	2021-07-28	41.400001525878906	42.16999816894531	40.720001220703125	41.650001525878906	41.650001525878906	9449600
257	2021-07-29	41.7599983215332	42.45000076293945	41.5	41.689998626708984	41.689998626708984	6833200
258	2021-07-30	41.470001220703125	41.88999938964844	40.7599983215332	40.93000030517578	40.93000030517578	8010800
259	2021-08-02	41.15999984741211	41.66999816894531	40.720001220703125	40.84000015258789	40.84000015258789	8873800
260	2021-08-03	40.88999938964844	40.9900016784668	38.040000915527344	38.470001220703125	38.470001220703125	34007800
261	2021-08-04	38.29999923706055	39.290000915527344	38.22999954223633	38.790000915527344	38.790000915527344	17040600
262	2021-08-05	38.75	41.68000030517578	38.630001068115234	41.54999923706055	41.54999923706055	19426900
263	2021-08-06	41.77000045776367	42.11000061035156	41.369998931884766	41.5	41.5	10598700
264	2021-08-09	41.31999969482422	41.349998474121094	40.18000030517578	40.290000915527344	40.290000915527344	12343600
265	2021-08-10	40.41999816894531	40.84000015258789	39.849998474121094	40.75	40.75	11877200
266	2021-08-11	40.81999969482422	41.040000915527344	40.18000030517578	40.81999969482422	40.81999969482422	8285900
267	2021-08-12	40.72999954223633	40.93000030517578	39.7599983215332	39.959999084472656	39.959999084472656	8250300
268	2021-08-13	40.290000915527344	40.4900016784668	39.11000061035156	39.15999984741211	39.15999984741211	8978000
269	2021-08-16	38.939998626708984	39.06999969482422	38.150001525878906	38.52000045776367	38.52000045776367	9775300
270	2021-08-17	38.209999084472656	39.08000183105469	37.77000045776367	39.029998779296875	39.029998779296875	12938800
271	2021-08-18	40.0	41.630001068115234	39.439998626708984	40.470001220703125	40.470001220703125	20720100
272	2021-08-19	40.29999923706055	40.43000030517578	39.5099983215332	39.63999938964844	39.63999938964844	12395500
273	2021-08-20	39.5099983215332	40.02000045776367	39.220001220703125	39.709999084472656	39.709999084472656	10159900
274	2021-08-23	39.959999084472656	40.560001373291016	39.599998474121094	40.33000183105469	40.33000183105469	8201500
275	2021-08-24	40.5	40.9900016784668	40.31999969482422	40.70000076293945	40.70000076293945	8818500
276	2021-08-25	40.86000061035156	41.34000015258789	40.40999984741211	40.970001220703125	40.970001220703125	9384000
277	2021-08-26	40.95000076293945	41.209999084472656	39.90999984741211	39.959999084472656	39.959999084472656	8032500
278	2021-08-27	39.95000076293945	40.91999816894531	39.72999954223633	40.88999938964844	40.88999938964844	7822900
279	2021-08-30	40.88999938964844	40.91999816894531	39.34000015258789	40.22999954223633	40.22999954223633	8721000
280	2021-08-31	40.18000030517578	41.689998626708984	40.119998931884766	41.45000076293945	41.45000076293945	12153600
281	2021-09-01	41.619998931884766	41.84000015258789	41.209999084472656	41.40999984741211	41.40999984741211	7088000
282	2021-09-02	41.880001068115234	42.150001525878906	41.25	41.540000915527344	41.540000915527344	9273300
283	2021-09-03	41.54999923706055	41.54999923706055	40.95000076293945	41.279998779296875	41.279998779296875	7396500
284	2021-09-07	41.22999954223633	42.16999816894531	41.06999969482422	41.619998931884766	41.619998931884766	9260800
285	2021-09-08	41.5	41.970001220703125	40.81999969482422	40.90999984741211	40.90999984741211	9544800
286	2021-09-09	40.88999938964844	41.13999938964844	40.189998626708984	40.34000015258789	40.34000015258789	8952900
287	2021-09-10	40.529998779296875	40.720001220703125	39.599998474121094	39.650001525878906	39.650001525878906	10465900
288	2021-09-13	39.959999084472656	40.5099983215332	39.630001068115234	40.369998931884766	40.369998931884766	8894700
289	2021-09-14	40.220001220703125	40.25	38.7400016784668	38.91999816894531	38.91999816894531	16633100
290	2021-09-15	38.959999084472656	40.38999938964844	38.56999969482422	40.369998931884766	40.369998931884766	9786400
291	2021-09-16	40.20000076293945	40.599998474121094	39.95000076293945	40.43000030517578	40.43000030517578	7633000
292	2021-09-17	40.349998474121094	40.7400016784668	39.88999938964844	39.9900016784668	39.9900016784668	9895300
293	2021-09-20	39.040000915527344	39.27000045776367	38.119998931884766	38.86000061035156	38.86000061035156	13967100
294	2021-09-21	39.150001525878906	39.4900016784668	38.529998779296875	38.65999984741211	38.65999984741211	6875400
295	2021-09-22	39.08000183105469	40.13999938964844	39.029998779296875	39.20000076293945	39.20000076293945	9331300
296	2021-09-23	39.45000076293945	40.43000030517578	39.290000915527344	40.060001373291016	40.060001373291016	8066800
297	2021-09-24	39.93000030517578	40.29999923706055	39.599998474121094	39.9900016784668	39.9900016784668	5406400
298	2021-09-27	39.939998626708984	41.130001068115234	39.880001068115234	40.439998626708984	40.439998626708984	7119000
299	2021-09-28	40.459999084472656	41.18000030517578	40.0099983215332	40.22999954223633	40.22999954223633	9474000
300	2021-09-29	40.380001068115234	40.52000045776367	39.83000183105469	40.119998931884766	40.119998931884766	7628300
301	2021-09-30	40.290000915527344	40.36000061035156	39.34000015258789	39.5099983215332	39.5099983215332	9657300
302	2021-10-01	39.880001068115234	40.220001220703125	39.119998931884766	39.900001525878906	39.900001525878906	6887500
303	2021-10-04	39.849998474121094	39.880001068115234	38.9900016784668	39.11000061035156	39.11000061035156	7925800
304	2021-10-05	39.130001068115234	39.869998931884766	38.95000076293945	39.56999969482422	39.56999969482422	7714200
305	2021-10-06	39.310001373291016	39.31999969482422	38.599998474121094	39.16999816894531	39.16999816894531	9146900
306	2021-10-07	39.400001525878906	40.5	39.31999969482422	39.84000015258789	39.84000015258789	9246900
307	2021-10-08	40.060001373291016	41.08000183105469	39.77000045776367	39.810001373291016	39.810001373291016	6536800
308	2021-10-11	39.849998474121094	40.060001373291016	39.31999969482422	39.369998931884766	39.369998931884766	6762700
309	2021-10-12	39.45000076293945	39.84000015258789	39.029998779296875	39.150001525878906	39.150001525878906	6081800
310	2021-10-13	39.15999984741211	39.58000183105469	38.9900016784668	39.369998931884766	39.369998931884766	7715400
311	2021-10-14	39.91999816894531	39.91999816894531	39.33000183105469	39.470001220703125	39.470001220703125	6305600
312	2021-10-15	39.619998931884766	39.77000045776367	38.880001068115234	38.91999816894531	38.91999816894531	12971800
313	2021-10-18	38.77000045776367	39.22999954223633	38.36000061035156	38.529998779296875	38.529998779296875	12958100
314	2021-10-19	38.66999816894531	39.119998931884766	38.66999816894531	39.06999969482422	39.06999969482422	6645500
315	2021-10-20	38.90999984741211	39.540000915527344	38.810001373291016	38.869998931884766	38.869998931884766	6878300
316	2021-10-21	38.84000015258789	39.27000045776367	37.09000015258789	37.779998779296875	37.779998779296875	15778100
317	2021-10-22	37.7599983215332	37.86000061035156	36.93000030517578	37.5099983215332	37.5099983215332	13533900
318	2021-10-25	37.61000061035156	37.7400016784668	37.18000030517578	37.61000061035156	37.61000061035156	7760800
319	2021-10-26	37.77000045776367	37.86000061035156	37.0099983215332	37.08000183105469	37.08000183105469	7146300
320	2021-10-27	37.0099983215332	37.029998779296875	35.72999954223633	35.83000183105469	35.83000183105469	17112300
321	2021-10-28	35.83000183105469	37.27000045776367	35.59000015258789	37.02000045776367	37.02000045776367	9769000
322	2021-10-29	36.849998474121094	37.029998779296875	36.060001373291016	36.220001220703125	36.220001220703125	8460000
323	2021-11-01	36.5	37.52000045776367	36.369998931884766	37.25	37.25	9750900
324	2021-11-02	37.099998474121094	37.380001068115234	36.7400016784668	37.369998931884766	37.369998931884766	7792800
325	2021-11-03	37.22999954223633	37.70000076293945	37.0099983215332	37.54999923706055	37.54999923706055	7745700
326	2021-11-04	37.689998626708984	38.0	35.7400016784668	35.900001525878906	35.900001525878906	21669100
327	2021-11-05	35.880001068115234	36.869998931884766	35.15999984741211	36.34000015258789	36.34000015258789	11919500
328	2021-11-08	36.34000015258789	36.45000076293945	35.459999084472656	35.84000015258789	35.84000015258789	12223600
329	2021-11-09	35.88999938964844	35.970001220703125	35.13999938964844	35.5	35.5	8759300
330	2021-11-10	35.459999084472656	36.400001525878906	35.31999969482422	35.38999938964844	35.38999938964844	9085500
331	2021-11-11	35.33000183105469	35.810001373291016	34.689998626708984	35.599998474121094	35.599998474121094	10585300
332	2021-11-12	35.65999984741211	35.880001068115234	35.0099983215332	35.20000076293945	35.20000076293945	11686000
333	2021-11-15	35.52000045776367	36.61000061035156	35.470001220703125	35.779998779296875	35.779998779296875	10887400
334	2021-11-16	35.81999969482422	35.880001068115234	35.13999938964844	35.150001525878906	35.150001525878906	10061900
335	2021-11-17	35.119998931884766	35.29999923706055	34.720001220703125	35.08000183105469	35.08000183105469	9241200
336	2021-11-18	35.27000045776367	35.45000076293945	34.029998779296875	34.22999954223633	34.22999954223633	13599300
337	2021-11-19	33.9900016784668	34.34000015258789	33.33000183105469	33.65999984741211	33.65999984741211	12878500
338	2021-11-22	33.720001220703125	33.959999084472656	32.939998626708984	33.540000915527344	33.540000915527344	12943800
339	2021-11-23	33.470001220703125	33.63999938964844	32.720001220703125	32.95000076293945	32.95000076293945	15514800
340	2021-11-24	32.790000915527344	33.439998626708984	32.58000183105469	33.2400016784668	33.2400016784668	12147400
341	2021-11-26	32.5	32.970001220703125	32.279998779296875	32.61000061035156	32.61000061035156	8737400
342	2021-11-29	32.689998626708984	32.790000915527344	31.549999237060547	32.279998779296875	32.279998779296875	15881300
343	2021-11-30	32.13999938964844	32.13999938964844	30.469999313354492	30.950000762939453	30.950000762939453	21862400
344	2021-12-01	31.0	31.8700008392334	29.700000762939453	29.700000762939453	29.700000762939453	17249900
345	2021-12-02	29.75	30.059999465942383	28.899999618530273	29.559999465942383	29.559999465942383	31862500
346	2021-12-03	30.200000762939453	31.15999984741211	29.899999618530273	31.06999969482422	31.06999969482422	24827800