Volt/voltron/data/VNO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	35.599998474121094	36.09000015258789	34.7400016784668	35.0099983215332	32.2826042175293	1387900
3	2020-07-27	34.720001220703125	34.779998779296875	33.880001068115234	34.7599983215332	32.05208206176758	2339100
4	2020-07-28	34.72999954223633	36.63999938964844	34.58000183105469	36.209999084472656	33.38911819458008	1984100
5	2020-07-29	36.540000915527344	36.65999984741211	34.709999084472656	36.22999954223633	33.407562255859375	1548500
6	2020-07-30	35.599998474121094	35.709999084472656	34.380001068115234	35.2400016784668	32.494693756103516	1700800
7	2020-07-31	35.06999969482422	35.06999969482422	33.849998474121094	34.52000045776367	31.830774307250977	3944700
8	2020-08-03	34.369998931884766	34.38999938964844	32.84000015258789	34.02000045776367	31.369731903076172	2413700
9	2020-08-04	34.599998474121094	37.04999923706055	34.43000030517578	36.029998779296875	33.22314453125	3235100
10	2020-08-05	36.06999969482422	36.470001220703125	34.880001068115234	35.209999084472656	32.46702575683594	1779900
11	2020-08-06	34.88999938964844	35.9900016784668	34.7599983215332	35.75	32.96495819091797	1877800
12	2020-08-07	34.900001525878906	35.56999969482422	34.54999923706055	35.54999923706055	33.273826599121094	2108200
13	2020-08-10	35.790000915527344	37.810001373291016	35.790000915527344	37.18000030517578	34.79946517944336	2065600
14	2020-08-11	37.779998779296875	38.400001525878906	36.84000015258789	37.060001373291016	34.68714904785156	1500000
15	2020-08-12	37.40999984741211	37.529998779296875	36.11000061035156	36.810001373291016	34.45315170288086	1007900
16	2020-08-13	36.47999954223633	36.810001373291016	35.34000015258789	35.380001068115234	33.114715576171875	1859900
17	2020-08-14	35.25	36.209999084472656	35.189998626708984	35.58000183105469	33.30190658569336	1641200
18	2020-08-17	35.61000061035156	35.61000061035156	34.58000183105469	35.18000030517578	32.927513122558594	1772600
19	2020-08-18	35.08000183105469	35.2400016784668	34.2599983215332	34.68000030517578	32.45953369140625	1484700
20	2020-08-19	34.72999954223633	35.06999969482422	34.18000030517578	34.209999084472656	32.019622802734375	1772200
21	2020-08-20	34.060001373291016	35.16999816894531	33.849998474121094	34.720001220703125	32.49696731567383	1618100
22	2020-08-21	34.779998779296875	35.47999954223633	34.63999938964844	35.459999084472656	33.18959045410156	2104600
23	2020-08-24	35.29999923706055	37.04999923706055	34.900001525878906	36.970001220703125	34.60291290283203	1466400
24	2020-08-25	36.970001220703125	37.52000045776367	36.56999969482422	37.119998931884766	34.74330520629883	1507600
25	2020-08-26	37.04999923706055	37.04999923706055	35.36000061035156	35.7599983215332	33.47037887573242	1222000
26	2020-08-27	36.029998779296875	37.15999984741211	35.90999984741211	36.880001068115234	34.518672943115234	1348900
27	2020-08-28	37.0	37.5099983215332	36.40999984741211	37.15999984741211	34.78074264526367	1553100
28	2020-08-31	37.22999954223633	37.22999954223633	35.689998626708984	35.83000183105469	33.5359001159668	1628800
29	2020-09-01	35.709999084472656	35.7400016784668	34.95000076293945	35.06999969482422	32.82455825805664	2302800
30	2020-09-02	35.0	36.0099983215332	34.900001525878906	35.72999954223633	33.44230270385742	2610900
31	2020-09-03	35.90999984741211	37.540000915527344	35.61000061035156	36.25	33.92900848388672	2911800
32	2020-09-04	36.27000045776367	37.380001068115234	35.869998931884766	36.779998779296875	34.42507553100586	1346300
33	2020-09-08	36.459999084472656	36.54999923706055	35.33000183105469	35.540000915527344	33.264469146728516	1267600
34	2020-09-09	35.88999938964844	35.97999954223633	34.459999084472656	34.70000076293945	32.47825622558594	1831800
35	2020-09-10	34.560001373291016	34.97999954223633	33.650001525878906	33.70000076293945	31.542280197143555	1672300
36	2020-09-11	33.720001220703125	33.90999984741211	32.7400016784668	33.619998931884766	31.46739959716797	2285500
37	2020-09-14	34.0	35.40999984741211	33.970001220703125	35.279998779296875	33.0211181640625	1763200
38	2020-09-15	35.40999984741211	37.43000030517578	35.33000183105469	36.119998931884766	33.80732727050781	2504200
39	2020-09-16	36.34000015258789	38.16999816894531	35.90999984741211	37.810001373291016	35.38912582397461	1860100
40	2020-09-17	37.29999923706055	37.86000061035156	36.59000015258789	37.380001068115234	34.986656188964844	1656800
41	2020-09-18	37.11000061035156	37.15999984741211	35.400001525878906	35.439998626708984	33.170867919921875	3593400
42	2020-09-21	34.38999938964844	34.43000030517578	32.95000076293945	33.33000183105469	31.19597053527832	2508800
43	2020-09-22	33.29999923706055	34.5099983215332	33.29999923706055	33.4900016784668	31.345722198486328	2195400
44	2020-09-23	33.45000076293945	33.95000076293945	32.06999969482422	32.2400016784668	30.17576026916504	1597700
45	2020-09-24	32.0099983215332	33.279998779296875	31.360000610351562	32.58000183105469	30.49399185180664	2139700
46	2020-09-25	32.349998474121094	33.540000915527344	32.130001068115234	33.45000076293945	31.308290481567383	1423200
47	2020-09-28	34.47999954223633	35.099998474121094	33.84000015258789	34.7599983215332	32.53440856933594	1221500
48	2020-09-29	34.36000061035156	34.72999954223633	32.970001220703125	33.79999923706055	31.63587760925293	1271600
49	2020-09-30	34.18000030517578	34.849998474121094	33.2400016784668	33.709999084472656	31.551631927490234	1654000
50	2020-10-01	33.869998931884766	34.65999984741211	33.459999084472656	34.650001525878906	32.431453704833984	1221400
51	2020-10-02	33.599998474121094	35.90999984741211	33.34000015258789	35.709999084472656	33.423583984375	1364000
52	2020-10-05	36.0	36.41999816894531	34.900001525878906	35.56999969482422	33.29254913330078	1315900
53	2020-10-06	35.91999816894531	36.36000061035156	35.029998779296875	35.2599983215332	33.00239181518555	1739400
54	2020-10-07	35.38999938964844	36.060001373291016	35.220001220703125	35.66999816894531	33.386138916015625	1212100
55	2020-10-08	35.93000030517578	36.68000030517578	35.66999816894531	36.66999816894531	34.32211685180664	1087800
56	2020-10-09	36.95000076293945	37.18000030517578	35.279998779296875	35.52000045776367	33.24574661254883	1117600
57	2020-10-12	35.5	35.70000076293945	34.9900016784668	35.5	33.22703170776367	1486500
58	2020-10-13	35.09000015258789	35.09000015258789	33.7599983215332	33.9900016784668	31.8137149810791	1565900
59	2020-10-14	33.779998779296875	34.369998931884766	33.75	33.97999954223633	31.80434799194336	1404200
60	2020-10-15	33.540000915527344	34.52000045776367	33.369998931884766	34.15999984741211	31.97282600402832	1320300
61	2020-10-16	34.099998474121094	34.380001068115234	33.119998931884766	34.0099983215332	31.832426071166992	1454800
62	2020-10-19	33.290000915527344	33.709999084472656	32.56999969482422	32.59000015258789	30.50334930419922	2583400
63	2020-10-20	33.130001068115234	33.4900016784668	32.779998779296875	32.83000183105469	30.727983474731445	1680500
64	2020-10-21	32.56999969482422	32.689998626708984	31.690000534057617	32.13999938964844	30.08216094970703	1548500
65	2020-10-22	32.220001220703125	33.72999954223633	32.06999969482422	33.70000076293945	31.542280197143555	2344000
66	2020-10-23	33.95000076293945	34.29999923706055	33.68000030517578	34.06999969482422	31.888587951660156	1016300
67	2020-10-26	33.4900016784668	33.7400016784668	32.720001220703125	33.150001525878906	31.027494430541992	1640300
68	2020-10-27	32.959999084472656	33.25	31.989999771118164	32.220001220703125	30.157041549682617	1942300
69	2020-10-28	31.329999923706055	31.459999084472656	30.329999923706055	30.3700008392334	28.425491333007812	4052000
70	2020-10-29	30.309999465942383	31.299999237060547	29.860000610351562	30.200000762939453	28.266374588012695	3710500
71	2020-10-30	30.100000381469727	30.809999465942383	29.790000915527344	30.729999542236328	28.76243782043457	3439500
72	2020-11-02	31.299999237060547	32.540000915527344	30.559999465942383	32.5	30.419109344482422	2974200
73	2020-11-03	32.90999984741211	34.41999816894531	32.310001373291016	34.029998779296875	31.851144790649414	2495500
74	2020-11-04	34.04999923706055	34.40999984741211	31.6299991607666	31.639999389648438	29.614171981811523	2420300
75	2020-11-05	31.889999389648438	32.560001373291016	31.559999465942383	31.850000381469727	29.81072998046875	2570700
76	2020-11-06	31.670000076293945	32.2599983215332	30.260000228881836	30.3700008392334	28.906509399414062	2448700
77	2020-11-09	37.709999084472656	41.27000045776367	37.09000015258789	38.689998626708984	36.82557678222656	7716100
78	2020-11-10	38.7400016784668	39.790000915527344	37.7400016784668	39.02000045776367	37.13967514038086	5185700
79	2020-11-11	38.689998626708984	39.02000045776367	37.029998779296875	37.470001220703125	35.664371490478516	2915500
80	2020-11-12	36.88999938964844	37.56999969482422	35.29999923706055	36.029998779296875	34.29376220703125	2476000
81	2020-11-13	36.41999816894531	38.529998779296875	36.36000061035156	38.5099983215332	36.65425109863281	2713800
82	2020-11-16	40.5	41.15999984741211	39.209999084472656	39.93000030517578	38.00582504272461	4742300
83	2020-11-17	39.310001373291016	42.150001525878906	38.70000076293945	41.4900016784668	39.49065399169922	4083700
84	2020-11-18	41.84000015258789	41.91999816894531	39.779998779296875	39.790000915527344	37.8725700378418	2020100
85	2020-11-19	39.45000076293945	40.15999984741211	38.72999954223633	39.84000015258789	37.920162200927734	3452600
86	2020-11-20	39.7400016784668	40.380001068115234	39.04999923706055	39.93000030517578	38.00582504272461	4233000
87	2020-11-23	40.540000915527344	41.720001220703125	40.15999984741211	41.02000045776367	39.043296813964844	4042600
88	2020-11-24	41.900001525878906	43.349998474121094	41.65999984741211	41.84000015258789	39.82378005981445	3981900
89	2020-11-25	41.4900016784668	41.83000183105469	40.0099983215332	40.619998931884766	38.662574768066406	2195100
90	2020-11-27	40.77000045776367	41.08000183105469	39.900001525878906	40.33000183105469	38.38655090332031	749700
91	2020-11-30	40.31999969482422	40.709999084472656	38.86000061035156	38.90999984741211	37.03498077392578	4178200
92	2020-12-01	39.61000061035156	40.290000915527344	38.93000030517578	39.29999923706055	37.40618133544922	2142100
93	2020-12-02	39.04999923706055	39.97999954223633	38.630001068115234	39.720001220703125	37.80594253540039	1674100
94	2020-12-03	39.81999969482422	40.599998474121094	39.279998779296875	40.290000915527344	38.348472595214844	1752700
95	2020-12-04	41.0	41.63999938964844	40.400001525878906	41.630001068115234	39.623905181884766	1908600
96	2020-12-07	41.400001525878906	41.599998474121094	40.310001373291016	40.58000183105469	38.6245002746582	2449600
97	2020-12-08	40.13999938964844	40.849998474121094	39.849998474121094	40.029998779296875	38.10100173950195	1488500
98	2020-12-09	40.16999816894531	40.349998474121094	39.099998474121094	39.68000030517578	37.76787185668945	1724200
99	2020-12-10	39.09000015258789	40.290000915527344	39.09000015258789	39.709999084472656	37.79642105102539	1994300
100	2020-12-11	39.27000045776367	39.52000045776367	38.43000030517578	38.79999923706055	36.93027877807617	1279500
101	2020-12-14	39.220001220703125	39.58000183105469	37.97999954223633	38.08000183105469	36.244972229003906	2671200
102	2020-12-15	38.29999923706055	38.900001525878906	37.779998779296875	38.779998779296875	36.91123962402344	2682600
103	2020-12-16	39.209999084472656	39.38999938964844	37.86000061035156	38.209999084472656	36.36870574951172	2205500
104	2020-12-17	38.5	38.61000061035156	37.90999984741211	38.380001068115234	36.530517578125	4543800
105	2020-12-18	38.310001373291016	38.310001373291016	36.150001525878906	36.709999084472656	34.94099044799805	4150500
106	2020-12-21	35.93000030517578	36.400001525878906	35.470001220703125	36.18000030517578	34.43653106689453	2206300
107	2020-12-22	36.27000045776367	36.31999969482422	35.02000045776367	35.40999984741211	33.703636169433594	2518200
108	2020-12-23	35.58000183105469	36.619998931884766	35.45000076293945	36.470001220703125	34.712554931640625	1226700
109	2020-12-24	36.5099983215332	36.70000076293945	35.70000076293945	36.150001525878906	34.40797805786133	604200
110	2020-12-28	36.22999954223633	37.279998779296875	36.209999084472656	36.97999954223633	35.19797897338867	1198200
111	2020-12-29	37.2400016784668	37.529998779296875	35.83000183105469	35.9900016784668	34.25568771362305	1458900
112	2020-12-30	36.029998779296875	36.95000076293945	36.029998779296875	36.43000030517578	34.67448425292969	1097800
113	2020-12-31	36.369998931884766	37.58000183105469	35.779998779296875	37.34000015258789	35.54063034057617	4474000
114	2021-01-04	37.630001068115234	37.95000076293945	36.2400016784668	36.65999984741211	34.89339828491211	3222200
115	2021-01-05	36.75	37.33000183105469	35.61000061035156	35.63999938964844	33.92255401611328	2668900
116	2021-01-06	36.119998931884766	37.279998779296875	35.88999938964844	36.77000045776367	34.99810028076172	2100100
117	2021-01-07	36.810001373291016	37.13999938964844	35.709999084472656	35.83000183105469	34.103397369384766	2222000
118	2021-01-08	36.150001525878906	36.16999816894531	35.22999954223633	36.08000183105469	34.34135055541992	2366800
119	2021-01-11	35.619998931884766	36.029998779296875	35.02000045776367	35.27000045776367	33.57038497924805	2061400
120	2021-01-12	35.79999923706055	35.9900016784668	35.31999969482422	35.90999984741211	34.17953872680664	1372200
121	2021-01-13	36.0	36.709999084472656	35.7599983215332	36.59000015258789	34.8267707824707	1360400
122	2021-01-14	36.88999938964844	38.16999816894531	36.58000183105469	37.91999816894531	36.09267807006836	2163100
123	2021-01-15	37.7599983215332	38.630001068115234	37.33000183105469	38.560001373291016	36.701839447021484	2547100
124	2021-01-19	38.779998779296875	38.79999923706055	37.61000061035156	37.720001220703125	35.90232467651367	2664300
125	2021-01-20	37.599998474121094	38.25	37.31999969482422	38.11000061035156	36.273529052734375	2649300
126	2021-01-21	37.95000076293945	38.06999969482422	37.27000045776367	37.560001373291016	35.75003433227539	2674000
127	2021-01-22	37.38999938964844	37.97999954223633	36.90999984741211	37.900001525878906	36.07365036010742	2290300
128	2021-01-25	37.540000915527344	39.11000061035156	37.310001373291016	38.779998779296875	36.91123962402344	3874500
129	2021-01-26	39.130001068115234	39.91999816894531	38.630001068115234	39.15999984741211	37.27293014526367	1802300
130	2021-01-27	38.7400016784668	40.47999954223633	38.68000030517578	39.630001068115234	37.720279693603516	2736800
131	2021-01-28	39.720001220703125	41.349998474121094	39.709999084472656	40.29999923706055	38.357994079589844	3829100
132	2021-01-29	39.599998474121094	40.88999938964844	38.880001068115234	39.7599983215332	38.34834671020508	6735400
133	2021-02-01	40.02000045776367	40.20000076293945	38.310001373291016	38.77000045776367	37.39349365234375	2654700
134	2021-02-02	38.79999923706055	38.79999923706055	37.380001068115234	37.470001220703125	36.139652252197266	3014500
135	2021-02-03	37.40999984741211	37.75	36.900001525878906	37.529998779296875	36.1975212097168	2033900
136	2021-02-04	37.599998474121094	38.41999816894531	37.279998779296875	37.349998474121094	36.02391052246094	1926700
137	2021-02-05	37.630001068115234	37.900001525878906	37.189998626708984	37.38999938964844	36.06249237060547	2419200
138	2021-02-08	37.56999969482422	38.06999969482422	37.13999938964844	38.040000915527344	36.68941879272461	1988900
139	2021-02-09	38.189998626708984	38.45000076293945	37.27000045776367	37.689998626708984	36.35184097290039	1417500
140	2021-02-10	37.91999816894531	39.15999984741211	37.7599983215332	38.900001525878906	37.518882751464844	2305800
141	2021-02-11	38.91999816894531	39.45000076293945	38.529998779296875	39.08000183105469	37.6924934387207	2192300
142	2021-02-12	38.810001373291016	39.18000030517578	38.20000076293945	38.38999938964844	37.0269889831543	1355700
143	2021-02-16	38.5099983215332	38.65999984741211	37.18000030517578	37.400001525878906	36.072139739990234	2790200
144	2021-02-17	37.279998779296875	37.77000045776367	36.47999954223633	37.13999938964844	35.82136917114258	3541800
145	2021-02-18	36.95000076293945	37.439998626708984	35.88999938964844	36.15999984741211	34.876163482666016	2663800
146	2021-02-19	36.25	37.459999084472656	36.11000061035156	37.25	35.92746353149414	4581600
147	2021-02-22	37.45000076293945	40.709999084472656	37.45000076293945	40.68000030517578	39.23568344116211	4216500
148	2021-02-23	41.0	43.540000915527344	40.310001373291016	42.849998474121094	41.328636169433594	4390800
149	2021-02-24	42.900001525878906	44.9900016784668	42.810001373291016	44.599998474121094	43.01650619506836	2586500
150	2021-02-25	44.72999954223633	45.59000015258789	42.20000076293945	42.689998626708984	41.174320220947266	2899100
151	2021-02-26	42.7400016784668	43.470001220703125	42.16999816894531	42.939998626708984	41.41543960571289	2773300
152	2021-03-01	43.869998931884766	45.400001525878906	43.18000030517578	44.060001373291016	42.49567794799805	2554400
153	2021-03-02	44.0	44.38999938964844	43.34000015258789	43.66999816894531	42.11952209472656	2304500
154	2021-03-03	43.7400016784668	45.4900016784668	43.709999084472656	45.029998779296875	43.431236267089844	1858700
155	2021-03-04	45.31999969482422	45.81999969482422	43.68000030517578	44.459999084472656	42.88147735595703	2194900
156	2021-03-05	44.93000030517578	45.400001525878906	43.2599983215332	44.79999923706055	43.209407806396484	2878900
157	2021-03-08	45.38999938964844	48.22999954223633	44.97999954223633	47.86000061035156	46.16075897216797	2377400
158	2021-03-09	47.619998931884766	48.22999954223633	46.380001068115234	46.7599983215332	45.099815368652344	2349500
159	2021-03-10	46.70000076293945	47.58000183105469	46.29999923706055	47.029998779296875	45.360225677490234	1370500
160	2021-03-11	46.72999954223633	48.18000030517578	46.619998931884766	48.060001373291016	46.353660583496094	1653400
161	2021-03-12	48.400001525878906	49.5	48.16999816894531	49.040000915527344	47.298866271972656	2054600
162	2021-03-15	48.88999938964844	49.189998626708984	47.34000015258789	48.41999816894531	46.70087814331055	2577600
163	2021-03-16	48.150001525878906	48.15999984741211	46.7599983215332	47.29999923706055	45.620643615722656	1927100
164	2021-03-17	47.47999954223633	48.45000076293945	47.13999938964844	48.41999816894531	46.70087814331055	1588200
165	2021-03-18	48.709999084472656	49.279998779296875	47.959999084472656	48.33000183105469	46.61407470703125	2359100
166	2021-03-19	48.08000183105469	48.79999923706055	47.36000061035156	48.06999969482422	46.363304138183594	3948500
167	2021-03-22	48.22999954223633	48.25	46.79999923706055	47.04999923706055	45.379520416259766	2178000
168	2021-03-23	46.7400016784668	47.13999938964844	44.86000061035156	45.310001373291016	43.70130157470703	2346100
169	2021-03-24	45.650001525878906	46.86000061035156	45.150001525878906	45.189998626708984	43.5855598449707	3045000
170	2021-03-25	44.9900016784668	46.65999984741211	44.290000915527344	46.33000183105469	44.68508529663086	1894600
171	2021-03-26	46.779998779296875	47.58000183105469	46.29999923706055	47.29999923706055	45.620643615722656	1048300
172	2021-03-29	47.11000061035156	47.650001525878906	45.61000061035156	45.81999969482422	44.19319152832031	1521800
173	2021-03-30	46.04999923706055	46.959999084472656	45.66999816894531	46.56999969482422	44.916561126708984	1193700
174	2021-03-31	46.09000015258789	46.349998474121094	45.22999954223633	45.38999938964844	43.77845764160156	1644300
175	2021-04-01	45.77000045776367	46.40999984741211	45.349998474121094	46.38999938964844	44.74295425415039	1207800
176	2021-04-05	46.72999954223633	46.7599983215332	45.150001525878906	45.790000915527344	44.16425704956055	1199000
177	2021-04-06	45.619998931884766	46.5	45.41999816894531	45.91999816894531	44.28963851928711	1674400
178	2021-04-07	46.04999923706055	46.349998474121094	45.5099983215332	45.93000030517578	44.299285888671875	1062300
179	2021-04-08	45.619998931884766	45.9900016784668	45.31999969482422	45.38999938964844	43.77845764160156	1102300
180	2021-04-09	45.61000061035156	45.91999816894531	45.130001068115234	45.599998474121094	43.98099899291992	1052600
181	2021-04-12	45.7599983215332	45.959999084472656	44.88999938964844	45.900001525878906	44.27035140991211	3181900
182	2021-04-13	45.52000045776367	45.86000061035156	44.79999923706055	45.7400016784668	44.116031646728516	1666200
183	2021-04-14	44.130001068115234	45.540000915527344	44.119998931884766	45.0	43.402305603027344	1828000
184	2021-04-15	45.150001525878906	45.150001525878906	44.400001525878906	44.849998474121094	43.25762939453125	1498800
185	2021-04-16	45.119998931884766	45.43000030517578	44.47999954223633	44.959999084472656	43.36372375488281	1858000
186	2021-04-19	45.13999938964844	45.61000061035156	44.439998626708984	45.470001220703125	43.855621337890625	1734300
187	2021-04-20	45.18000030517578	45.349998474121094	44.2599983215332	44.47999954223633	42.90076446533203	1394000
188	2021-04-21	44.38999938964844	45.66999816894531	44.13999938964844	45.4900016784668	43.874908447265625	1026700
189	2021-04-22	45.619998931884766	45.7599983215332	44.25	44.27000045776367	42.69822311401367	1790900
190	2021-04-23	44.470001220703125	45.029998779296875	44.31999969482422	44.81999969482422	43.228694915771484	900000
191	2021-04-26	45.25	46.130001068115234	44.93000030517578	45.52000045776367	43.90384292602539	1579100
192	2021-04-27	45.689998626708984	46.29999923706055	45.18000030517578	45.88999938964844	44.260704040527344	983100
193	2021-04-28	45.93000030517578	46.36000061035156	45.54999923706055	45.84000015258789	44.21248245239258	1666200
194	2021-04-29	46.31999969482422	47.2400016784668	45.7400016784668	46.279998779296875	44.63685607910156	1172700
195	2021-04-30	46.279998779296875	46.279998779296875	45.529998779296875	45.75	44.125675201416016	1453200
196	2021-05-03	46.099998474121094	46.38999938964844	45.540000915527344	45.709999084472656	44.08709716796875	2115900
197	2021-05-04	45.90999984741211	48.349998474121094	45.7400016784668	47.43000030517578	45.746028900146484	2557200
198	2021-05-05	47.029998779296875	47.13999938964844	45.90999984741211	46.209999084472656	44.56934356689453	1464400
199	2021-05-06	46.459999084472656	46.93000030517578	45.869998931884766	46.83000183105469	45.16733169555664	1098800
200	2021-05-07	45.9900016784668	46.36000061035156	45.43000030517578	46.0099983215332	44.88442611694336	1408000
201	2021-05-10	46.41999816894531	47.45000076293945	46.220001220703125	46.5099983215332	45.3721923828125	1444200
202	2021-05-11	46.11000061035156	46.630001068115234	45.369998931884766	46.0099983215332	44.88442611694336	1423900
203	2021-05-12	46.27000045776367	46.34000015258789	44.529998779296875	44.56999969482422	43.47965621948242	1728800
204	2021-05-13	44.4900016784668	45.369998931884766	44.279998779296875	44.7599983215332	43.66500473022461	2061100
205	2021-05-14	45.040000915527344	45.540000915527344	44.95000076293945	45.349998474121094	44.240570068359375	972000
206	2021-05-17	45.470001220703125	46.2599983215332	45.0099983215332	46.119998931884766	44.991737365722656	1165100
207	2021-05-18	46.0	46.900001525878906	45.560001373291016	46.459999084472656	45.32341766357422	1192600
208	2021-05-19	46.099998474121094	46.150001525878906	44.599998474121094	45.02000045776367	43.918643951416016	2021300
209	2021-05-20	44.81999969482422	46.060001373291016	44.650001525878906	45.599998474121094	44.48445510864258	1162400
210	2021-05-21	45.68000030517578	46.150001525878906	45.5099983215332	45.880001068115234	44.757606506347656	810100
211	2021-05-24	46.06999969482422	47.189998626708984	45.779998779296875	46.900001525878906	45.752655029296875	3713700
212	2021-05-25	46.63999938964844	46.709999084472656	45.5	45.66999816894531	44.55274200439453	1596700
213	2021-05-26	45.63999938964844	46.75	45.25	46.560001373291016	45.42097473144531	1193700
214	2021-05-27	46.849998474121094	47.150001525878906	46.43000030517578	46.75	45.6063232421875	2476600
215	2021-05-28	47.09000015258789	47.54999923706055	46.70000076293945	47.279998779296875	46.123355865478516	1170700
216	2021-06-01	47.77000045776367	48.959999084472656	47.630001068115234	48.81999969482422	47.62568664550781	1569400
217	2021-06-02	49.119998931884766	49.619998931884766	48.529998779296875	49.5	48.2890510559082	1407500
218	2021-06-03	49.31999969482422	49.58000183105469	48.84000015258789	49.0	47.8012809753418	1127900
219	2021-06-04	49.11000061035156	49.11000061035156	48.029998779296875	48.43000030517578	47.24522399902344	2060200
220	2021-06-07	48.560001373291016	50.27000045776367	48.33000183105469	50.0099983215332	48.78656768798828	1427700
221	2021-06-08	49.869998931884766	50.90999984741211	49.7599983215332	49.79999923706055	48.58170700073242	1383400
222	2021-06-09	49.90999984741211	50.70000076293945	49.810001373291016	50.209999084472656	48.9816780090332	982900
223	2021-06-10	50.439998626708984	50.560001373291016	49.779998779296875	50.279998779296875	49.049964904785156	1261800
224	2021-06-11	50.119998931884766	50.20000076293945	49.279998779296875	50.0099983215332	48.78656768798828	1107700
225	2021-06-14	50.0099983215332	50.36000061035156	49.790000915527344	50.06999969482422	48.8451042175293	698200
226	2021-06-15	50.029998779296875	50.310001373291016	49.380001068115234	49.540000915527344	48.32807159423828	1249800
227	2021-06-16	49.540000915527344	49.79999923706055	48.900001525878906	48.93000030517578	47.732994079589844	896100
228	2021-06-17	48.88999938964844	49.25	47.41999816894531	47.88999938964844	46.71843719482422	1182500
229	2021-06-18	47.61000061035156	47.65999984741211	46.439998626708984	46.459999084472656	45.32341766357422	2393900
230	2021-06-21	46.779998779296875	48.220001220703125	46.650001525878906	48.130001068115234	46.95256423950195	832700
231	2021-06-22	48.11000061035156	48.130001068115234	47.25	47.2599983215332	46.10384750366211	966200
232	2021-06-23	47.27000045776367	47.84000015258789	47.09000015258789	47.439998626708984	46.279441833496094	1056500
233	2021-06-24	47.27000045776367	47.90999984741211	47.04999923706055	47.880001068115234	46.708683013916016	1518200
234	2021-06-25	48.06999969482422	48.38999938964844	47.63999938964844	48.279998779296875	47.09889602661133	1959700
235	2021-06-28	48.439998626708984	48.439998626708984	46.310001373291016	47.09000015258789	45.93800735473633	1667200
236	2021-06-29	47.08000183105469	47.2400016784668	46.459999084472656	46.47999954223633	45.34292984008789	862900
237	2021-06-30	46.47999954223633	47.18000030517578	46.40999984741211	46.66999816894531	45.52827835083008	1166600
238	2021-07-01	46.7400016784668	47.86000061035156	46.54999923706055	47.060001373291016	45.90874481201172	1236800
239	2021-07-02	47.099998474121094	47.5099983215332	46.4900016784668	46.720001220703125	45.577056884765625	977500
240	2021-07-06	46.56999969482422	46.720001220703125	45.31999969482422	46.0	44.874671936035156	1751200
241	2021-07-07	45.630001068115234	45.939998626708984	45.16999816894531	45.47999954223633	44.367393493652344	1031100
242	2021-07-08	44.77000045776367	45.27000045776367	44.18000030517578	44.880001068115234	43.78207015991211	1689900
243	2021-07-09	45.709999084472656	46.56999969482422	45.310001373291016	46.52000045776367	45.381954193115234	896500
244	2021-07-12	46.20000076293945	47.27000045776367	45.93000030517578	47.099998474121094	45.94776153564453	1917600
245	2021-07-13	46.880001068115234	46.97999954223633	45.36000061035156	45.54999923706055	44.4356803894043	1098100
246	2021-07-14	45.439998626708984	45.95000076293945	45.34000015258789	45.869998931884766	44.74785232543945	1930600
247	2021-07-15	45.709999084472656	45.93000030517578	45.20000076293945	45.4900016784668	44.37714767456055	657700
248	2021-07-16	45.7599983215332	45.91999816894531	45.130001068115234	45.209999084472656	44.10399627685547	583800
249	2021-07-19	44.15999984741211	44.5	42.5099983215332	43.08000183105469	42.02610397338867	2051800
250	2021-07-20	43.31999969482422	45.029998779296875	43.060001373291016	44.84000015258789	43.74304962158203	1444700
251	2021-07-21	45.47999954223633	46.36000061035156	45.16999816894531	45.540000915527344	44.425926208496094	1226500
252	2021-07-22	45.13999938964844	45.36000061035156	43.90999984741211	44.04999923706055	42.972373962402344	1140700
253	2021-07-23	44.349998474121094	44.470001220703125	43.380001068115234	44.02000045776367	42.94310760498047	1432400
254	2021-07-26	43.84000015258789	44.45000076293945	43.439998626708984	44.29999923706055	43.21625900268555	2385900
255	2021-07-27	44.11000061035156	44.599998474121094	43.86000061035156	44.29999923706055	43.21625900268555	786100
256	2021-07-28	44.650001525878906	44.83000183105469	43.630001068115234	44.15999984741211	43.07968521118164	859600
257	2021-07-29	44.5	44.790000915527344	43.84000015258789	43.93000030517578	42.85531234741211	1164500
258	2021-07-30	43.95000076293945	44.58000183105469	43.470001220703125	43.5	42.43583297729492	1261200
259	2021-08-02	43.72999954223633	44.689998626708984	43.20000076293945	43.29999923706055	42.24072265625	1203600
260	2021-08-03	42.959999084472656	43.36000061035156	41.33000183105469	42.4900016784668	41.45054244995117	1775600
261	2021-08-04	42.34000015258789	42.75	41.459999084472656	41.560001373291016	40.54329299926758	1799700
262	2021-08-05	42.029998779296875	42.7599983215332	41.869998931884766	42.52000045776367	41.47980499267578	1260500
263	2021-08-06	42.36000061035156	42.79999923706055	42.220001220703125	42.70000076293945	42.18117904663086	804100
264	2021-08-09	42.40999984741211	42.54999923706055	41.91999816894531	42.25	41.73664474487305	1432700
265	2021-08-10	42.22999954223633	42.41999816894531	41.720001220703125	41.970001220703125	41.46004867553711	975900
266	2021-08-11	42.0099983215332	43.09000015258789	41.689998626708984	43.06999969482422	42.54668045043945	1482500
267	2021-08-12	43.16999816894531	43.18000030517578	42.040000915527344	42.41999816894531	41.904579162597656	703100
268	2021-08-13	42.279998779296875	42.900001525878906	42.25	42.689998626708984	42.17129898071289	824600
269	2021-08-16	42.599998474121094	43.22999954223633	42.2599983215332	42.52000045776367	42.00336456298828	946100
270	2021-08-17	42.119998931884766	42.5	41.349998474121094	42.29999923706055	41.78603744506836	1866600
271	2021-08-18	42.11000061035156	42.13999938964844	41.060001373291016	41.099998474121094	40.600616455078125	935000
272	2021-08-19	41.0	41.439998626708984	40.2599983215332	40.869998931884766	40.3734130859375	1514100
273	2021-08-20	40.68000030517578	41.119998931884766	40.31999969482422	40.88999938964844	40.39316940307617	1287400
274	2021-08-23	41.15999984741211	41.5	40.84000015258789	41.31999969482422	40.81794357299805	1866100
275	2021-08-24	41.599998474121094	41.880001068115234	41.11000061035156	41.70000076293945	41.193328857421875	1709900
276	2021-08-25	41.58000183105469	42.119998931884766	41.36000061035156	41.70000076293945	41.193328857421875	1481400
277	2021-08-26	41.70000076293945	41.79999923706055	41.099998474121094	41.27000045776367	40.7685546875	1096100
278	2021-08-27	41.560001373291016	42.349998474121094	41.43000030517578	41.900001525878906	41.390899658203125	566100
279	2021-08-30	41.79999923706055	41.939998626708984	41.08000183105469	41.41999816894531	40.91672897338867	3826100
280	2021-08-31	41.290000915527344	42.20000076293945	41.15999984741211	41.880001068115234	41.37114334106445	1360000
281	2021-09-01	41.93000030517578	43.209999084472656	41.790000915527344	42.7400016784668	42.2206916809082	1747200
282	2021-09-02	42.83000183105469	42.90999984741211	41.91999816894531	42.27000045776367	41.75640106201172	1041200
283	2021-09-03	42.16999816894531	42.27000045776367	41.099998474121094	41.86000061035156	41.351383209228516	1844300
284	2021-09-07	41.93000030517578	42.369998931884766	41.27000045776367	42.02000045776367	41.50944137573242	3374400
285	2021-09-08	41.83000183105469	42.4900016784668	41.58000183105469	42.279998779296875	41.76628112792969	990200
286	2021-09-09	41.86000061035156	42.54999923706055	41.400001525878906	41.40999984741211	40.90685272216797	896800
287	2021-09-10	41.560001373291016	41.599998474121094	40.25	40.27000045776367	39.780704498291016	1319200
288	2021-09-13	40.529998779296875	41.61000061035156	40.16999816894531	41.279998779296875	40.7784309387207	925700
289	2021-09-14	41.560001373291016	41.61000061035156	40.66999816894531	40.97999954223633	40.48207473754883	1205200
290	2021-09-15	40.939998626708984	41.470001220703125	40.75	41.31999969482422	40.81794357299805	903500
291	2021-09-16	41.369998931884766	41.9900016784668	41.209999084472656	41.61000061035156	41.10442352294922	840100
292	2021-09-17	41.369998931884766	41.650001525878906	41.27000045776367	41.279998779296875	40.7784309387207	2448000
293	2021-09-20	40.5099983215332	41.279998779296875	40.22999954223633	41.18000030517578	40.67964553833008	1214500
294	2021-09-21	41.709999084472656	42.0	41.470001220703125	41.4900016784668	40.98588180541992	957700
295	2021-09-22	41.90999984741211	42.83000183105469	41.869998931884766	42.540000915527344	42.02312088012695	1148600
296	2021-09-23	42.86000061035156	43.9900016784668	42.72999954223633	43.29999923706055	42.773887634277344	1371200
297	2021-09-24	43.81999969482422	44.65999984741211	43.650001525878906	44.099998474121094	43.56416702270508	2329000
298	2021-09-27	44.45000076293945	45.31999969482422	44.31999969482422	44.369998931884766	43.83088684082031	1927000
299	2021-09-28	44.630001068115234	45.189998626708984	43.959999084472656	44.27000045776367	43.73210144042969	1533300
300	2021-09-29	44.20000076293945	44.43000030517578	43.13999938964844	43.16999816894531	42.64546585083008	1248000
301	2021-09-30	43.06999969482422	43.099998474121094	41.97999954223633	42.0099983215332	41.49956130981445	1464200
302	2021-10-01	42.33000183105469	43.81999969482422	42.2400016784668	43.4900016784668	42.96158218383789	1491300
303	2021-10-04	43.209999084472656	44.0099983215332	43.189998626708984	43.56999969482422	43.04060745239258	1512800
304	2021-10-05	43.58000183105469	43.709999084472656	42.97999954223633	43.130001068115234	42.605953216552734	807800
305	2021-10-06	42.5099983215332	43.380001068115234	42.029998779296875	43.349998474121094	42.82327651977539	1124600
306	2021-10-07	43.91999816894531	44.18000030517578	43.310001373291016	43.54999923706055	43.02084732055664	1956600
307	2021-10-08	43.72999954223633	44.36000061035156	43.439998626708984	43.810001373291016	43.27769088745117	747300
308	2021-10-11	43.959999084472656	44.650001525878906	43.720001220703125	44.189998626708984	43.653072357177734	871500
309	2021-10-12	43.72999954223633	44.36000061035156	43.33000183105469	44.25	43.712345123291016	908200
310	2021-10-13	43.95000076293945	44.36000061035156	43.7400016784668	44.34000015258789	43.80125045776367	1024900
311	2021-10-14	44.709999084472656	44.869998931884766	44.41999816894531	44.66999816894531	44.12723922729492	1079700
312	2021-10-15	44.849998474121094	45.4900016784668	44.849998474121094	45.119998931884766	44.571773529052734	946400
313	2021-10-18	44.90999984741211	45.25	44.70000076293945	45.130001068115234	44.5816535949707	1245700
314	2021-10-19	45.43000030517578	45.43000030517578	44.45000076293945	44.56999969482422	44.02845764160156	781200
315	2021-10-20	44.369998931884766	45.9900016784668	44.310001373291016	45.91999816894531	45.36205291748047	1609500
316	2021-10-21	45.95000076293945	46.119998931884766	44.33000183105469	44.75	44.206268310546875	890900
317	2021-10-22	44.7599983215332	45.2400016784668	44.5	44.900001525878906	44.35444641113281	714800
318	2021-10-25	44.81999969482422	44.849998474121094	44.20000076293945	44.75	44.206268310546875	1166900
319	2021-10-26	44.869998931884766	44.95000076293945	44.220001220703125	44.2400016784668	43.70246887207031	706400
320	2021-10-27	44.380001068115234	44.380001068115234	42.900001525878906	42.91999816894531	42.398502349853516	1160100
321	2021-10-28	43.060001373291016	43.5099983215332	42.77000045776367	43.45000076293945	42.92206573486328	1008600
322	2021-10-29	43.310001373291016	43.45000076293945	42.439998626708984	42.630001068115234	42.112030029296875	1470600
323	2021-11-01	42.86000061035156	43.599998474121094	42.77000045776367	43.5099983215332	42.9813346862793	1224300
324	2021-11-02	44.13999938964844	44.13999938964844	42.470001220703125	43.0099983215332	42.48740768432617	2180000
325	2021-11-03	42.790000915527344	44.619998931884766	42.77000045776367	44.380001068115234	43.84076690673828	1017600
326	2021-11-04	44.349998474121094	44.56999969482422	43.34000015258789	43.619998931884766	43.089996337890625	1053100
327	2021-11-05	44.47999954223633	45.369998931884766	44.119998931884766	44.59000015258789	44.59000015258789	1230000
328	2021-11-08	44.84000015258789	45.779998779296875	44.290000915527344	45.66999816894531	45.66999816894531	1709400
329	2021-11-09	45.5	45.599998474121094	44.970001220703125	45.2599983215332	45.2599983215332	936400
330	2021-11-10	45.15999984741211	45.61000061035156	44.77000045776367	44.86000061035156	44.86000061035156	999100
331	2021-11-11	44.68000030517578	45.25	44.40999984741211	45.189998626708984	45.189998626708984	503800
332	2021-11-12	45.290000915527344	45.689998626708984	45.09000015258789	45.529998779296875	45.529998779296875	1135300
333	2021-11-15	45.77000045776367	46.63999938964844	45.58000183105469	46.599998474121094	46.599998474121094	1427600
334	2021-11-16	46.619998931884766	46.63999938964844	44.939998626708984	45.27000045776367	45.27000045776367	1734700
335	2021-11-17	45.099998474121094	45.119998931884766	43.63999938964844	44.630001068115234	44.630001068115234	1634500
336	2021-11-18	44.79999923706055	45.43000030517578	44.54999923706055	45.29999923706055	45.29999923706055	1368900
337	2021-11-19	45.0	45.0	43.599998474121094	44.2400016784668	44.2400016784668	1090000
338	2021-11-22	44.40999984741211	44.709999084472656	44.04999923706055	44.13999938964844	44.13999938964844	834800
339	2021-11-23	44.380001068115234	44.560001373291016	43.849998474121094	44.060001373291016	44.060001373291016	1778900
340	2021-11-24	43.810001373291016	44.310001373291016	43.5	44.11000061035156	44.11000061035156	936700
341	2021-11-26	42.33000183105469	42.779998779296875	41.04999923706055	42.150001525878906	42.150001525878906	1161200
342	2021-11-29	42.56999969482422	42.61000061035156	41.029998779296875	41.58000183105469	41.58000183105469	1160800
343	2021-11-30	40.70000076293945	40.880001068115234	40.0	40.13999938964844	40.13999938964844	2851600
344	2021-12-01	41.41999816894531	41.810001373291016	39.150001525878906	39.16999816894531	39.16999816894531	1538300
345	2021-12-02	39.61000061035156	41.540000915527344	39.41999816894531	41.209999084472656	41.209999084472656	1670800
346	2021-12-03	41.29999923706055	41.810001373291016	40.369998931884766	40.90999984741211	40.90999984741211	1266000