Volt/voltron/data/VTR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	36.150001525878906	36.41999816894531	35.400001525878906	35.77000045776367	34.23193359375	1948000
3	2020-07-27	35.5	35.779998779296875	34.189998626708984	35.61000061035156	34.07881546020508	3177500
4	2020-07-28	35.439998626708984	37.72999954223633	35.27000045776367	37.369998931884766	35.76313781738281	2705000
5	2020-07-29	37.900001525878906	39.09000015258789	37.66999816894531	39.06999969482422	37.39003372192383	2763500
6	2020-07-30	38.150001525878906	39.09000015258789	37.75	38.529998779296875	36.873252868652344	1849300
7	2020-07-31	38.59000015258789	38.720001220703125	37.68000030517578	38.36000061035156	36.71056365966797	5881300
8	2020-08-03	37.619998931884766	38.040000915527344	36.7599983215332	37.709999084472656	36.0885124206543	1887700
9	2020-08-04	37.81999969482422	38.56999969482422	37.56999969482422	38.16999816894531	36.52873611450195	2243100
10	2020-08-05	38.529998779296875	38.90999984741211	37.70000076293945	38.36000061035156	36.71056365966797	2378100
11	2020-08-06	38.099998474121094	40.08000183105469	37.97999954223633	39.5099983215332	37.81111526489258	2469700
12	2020-08-07	39.40999984741211	41.630001068115234	39.0	41.52000045776367	39.73469161987305	3290400
13	2020-08-10	41.36000061035156	43.060001373291016	41.36000061035156	42.59000015258789	40.75868225097656	2912800
14	2020-08-11	43.20000076293945	44.06999969482422	41.16999816894531	41.52000045776367	39.73469161987305	3015000
15	2020-08-12	41.33000183105469	41.68000030517578	40.529998779296875	41.099998474121094	39.33274459838867	2541200
16	2020-08-13	40.77000045776367	41.560001373291016	39.58000183105469	39.88999938964844	38.17477798461914	1902500
17	2020-08-14	41.189998626708984	41.33000183105469	40.09000015258789	40.599998474121094	38.854248046875	2519100
18	2020-08-17	40.65999984741211	41.13999938964844	40.060001373291016	41.08000183105469	39.3136100769043	2725000
19	2020-08-18	41.06999969482422	41.06999969482422	40.040000915527344	40.7400016784668	38.98822784423828	2027400
20	2020-08-19	40.61000061035156	40.779998779296875	40.060001373291016	40.369998931884766	38.634132385253906	2635700
21	2020-08-20	39.90999984741211	41.529998779296875	39.72999954223633	41.130001068115234	39.3614616394043	1979000
22	2020-08-21	41.33000183105469	41.66999816894531	40.43000030517578	41.63999938964844	39.84952926635742	1810200
23	2020-08-24	41.58000183105469	42.29999923706055	40.7599983215332	42.290000915527344	40.471580505371094	2351600
24	2020-08-25	42.08000183105469	42.349998474121094	40.709999084472656	41.470001220703125	39.68684387207031	1956100
25	2020-08-26	41.2599983215332	41.61000061035156	40.380001068115234	40.52000045776367	38.777687072753906	1794000
26	2020-08-27	40.619998931884766	41.81999969482422	40.619998931884766	41.70000076293945	39.906951904296875	1381200
27	2020-08-28	41.79999923706055	42.75	41.310001373291016	42.720001220703125	40.883094787597656	2080100
28	2020-08-31	42.369998931884766	42.369998931884766	41.02000045776367	41.209999084472656	39.43802261352539	2918900
29	2020-09-01	40.75	41.970001220703125	40.34000015258789	41.869998931884766	40.06964111328125	2450400
30	2020-09-02	41.630001068115234	44.0	41.349998474121094	43.939998626708984	42.05063247680664	3593300
31	2020-09-03	44.0	45.29999923706055	43.63999938964844	44.25	42.34730529785156	3650900
32	2020-09-04	44.29999923706055	45.11000061035156	43.720001220703125	44.560001373291016	42.64397430419922	2366900
33	2020-09-08	43.9900016784668	44.900001525878906	43.7400016784668	43.83000183105469	41.94536209106445	2769300
34	2020-09-09	43.9900016784668	44.95000076293945	43.65999984741211	44.2400016784668	42.33773422241211	2107100
35	2020-09-10	44.09000015258789	44.849998474121094	43.59000015258789	43.619998931884766	41.744388580322266	2545600
36	2020-09-11	43.810001373291016	44.04999923706055	43.04999923706055	43.810001373291016	41.92621994018555	1929300
37	2020-09-14	44.310001373291016	45.63999938964844	44.189998626708984	45.47999954223633	43.5244140625	3030400
38	2020-09-15	45.36000061035156	46.4900016784668	45.279998779296875	45.33000183105469	43.38086700439453	2901100
39	2020-09-16	45.72999954223633	46.45000076293945	44.939998626708984	45.33000183105469	43.38086700439453	3137500
40	2020-09-17	44.959999084472656	45.689998626708984	43.83000183105469	44.099998474121094	42.20375061035156	3789200
41	2020-09-18	43.79999923706055	44.2599983215332	42.95000076293945	43.11000061035156	41.25632095336914	5524500
42	2020-09-21	41.66999816894531	42.29999923706055	40.560001373291016	40.84000015258789	39.083927154541016	4836000
43	2020-09-22	40.9900016784668	42.290000915527344	40.88999938964844	41.689998626708984	39.89738082885742	3714400
44	2020-09-23	41.41999816894531	41.83000183105469	39.5	39.58000183105469	37.87810516357422	2478700
45	2020-09-24	39.599998474121094	41.369998931884766	39.13999938964844	40.65999984741211	38.91167068481445	2140100
46	2020-09-25	40.34000015258789	41.939998626708984	40.27000045776367	41.66999816894531	39.878238677978516	2255300
47	2020-09-28	42.7400016784668	43.11000061035156	42.400001525878906	42.880001068115234	41.03621292114258	2947300
48	2020-09-29	42.47999954223633	42.720001220703125	41.439998626708984	42.58000183105469	40.74911117553711	1523800
49	2020-09-30	42.58000183105469	43.43000030517578	41.47999954223633	41.959999084472656	40.584678649902344	2488000
50	2020-10-01	42.130001068115234	43.54999923706055	41.88999938964844	43.4900016784668	42.064537048339844	2202900
51	2020-10-02	42.880001068115234	45.0099983215332	42.630001068115234	44.61000061035156	43.147823333740234	2921600
52	2020-10-05	44.90999984741211	45.43000030517578	43.459999084472656	44.11000061035156	42.66421127319336	1886300
53	2020-10-06	44.41999816894531	45.11000061035156	43.63999938964844	44.33000183105469	42.87700271606445	2555700
54	2020-10-07	44.619998931884766	44.709999084472656	43.52000045776367	43.97999954223633	42.53847122192383	2311100
55	2020-10-08	44.290000915527344	45.060001373291016	43.9900016784668	45.04999923706055	43.57339859008789	1857500
56	2020-10-09	45.439998626708984	45.45000076293945	44.15999984741211	44.66999816894531	43.20585632324219	2190300
57	2020-10-12	44.66999816894531	44.70000076293945	43.849998474121094	44.22999954223633	42.780277252197266	1160100
58	2020-10-13	43.61000061035156	43.93000030517578	42.400001525878906	43.7599983215332	42.32568359375	2734000
59	2020-10-14	43.779998779296875	44.209999084472656	43.279998779296875	43.959999084472656	42.519126892089844	2156000
60	2020-10-15	43.540000915527344	44.95000076293945	43.08000183105469	43.560001373291016	42.13223648071289	2884600
61	2020-10-16	43.18000030517578	43.810001373291016	42.15999984741211	42.70000076293945	41.3004264831543	3635800
62	2020-10-19	42.91999816894531	42.91999816894531	41.06999969482422	41.27000045776367	39.91729736328125	2397800
63	2020-10-20	41.65999984741211	42.2599983215332	41.43000030517578	41.66999816894531	40.3041877746582	2114600
64	2020-10-21	41.31999969482422	41.599998474121094	40.709999084472656	41.150001525878906	39.801231384277344	2811000
65	2020-10-22	41.380001068115234	42.9900016784668	41.150001525878906	42.86000061035156	41.45518493652344	2040500
66	2020-10-23	43.20000076293945	43.790000915527344	42.16999816894531	42.2400016784668	40.85551071166992	1911200
67	2020-10-26	41.90999984741211	41.90999984741211	40.31999969482422	40.959999084472656	39.61745834350586	2475800
68	2020-10-27	40.97999954223633	41.36000061035156	39.95000076293945	39.95000076293945	38.640560150146484	1885900
69	2020-10-28	39.0	39.77000045776367	38.75	38.84000015258789	37.56694793701172	2065400
70	2020-10-29	38.56999969482422	40.2400016784668	37.83000183105469	39.900001525878906	38.592201232910156	2717700
71	2020-10-30	39.77000045776367	40.220001220703125	38.83000183105469	39.470001220703125	38.17629623413086	2122800
72	2020-11-02	39.81999969482422	40.9900016784668	39.349998474121094	40.970001220703125	39.62712860107422	2270200
73	2020-11-03	41.58000183105469	43.33000183105469	41.41999816894531	42.97999954223633	41.57124710083008	2649300
74	2020-11-04	42.939998626708984	42.95000076293945	41.54999923706055	41.66999816894531	40.3041877746582	2917800
75	2020-11-05	42.029998779296875	42.150001525878906	41.040000915527344	41.119998931884766	39.772212982177734	2762700
76	2020-11-06	41.43000030517578	42.400001525878906	39.2599983215332	39.63999938964844	38.34072494506836	2557900
77	2020-11-09	43.4900016784668	52.5	42.83000183105469	46.849998474121094	45.31439971923828	9125900
78	2020-11-10	47.22999954223633	49.349998474121094	47.11000061035156	48.38999938964844	46.80392837524414	5187000
79	2020-11-11	48.25	48.540000915527344	46.90999984741211	48.43000030517578	46.842613220214844	3189900
80	2020-11-12	48.16999816894531	48.41999816894531	46.63999938964844	47.75	46.18490219116211	3387400
81	2020-11-13	48.119998931884766	50.2599983215332	47.9900016784668	50.099998474121094	48.4578742980957	2979200
82	2020-11-16	52.220001220703125	52.70000076293945	50.20000076293945	51.0	49.3283805847168	2627400
83	2020-11-17	50.040000915527344	51.06999969482422	49.0	50.4900016784668	48.8350944519043	2178500
84	2020-11-18	50.619998931884766	50.810001373291016	48.20000076293945	48.209999084472656	46.629825592041016	3280600
85	2020-11-19	48.0	48.7599983215332	47.040000915527344	48.619998931884766	47.02638626098633	3048800
86	2020-11-20	48.5099983215332	48.779998779296875	47.79999923706055	48.720001220703125	47.12311553955078	2098400
87	2020-11-23	48.81999969482422	49.79999923706055	48.54999923706055	48.790000915527344	47.190818786621094	3202800
88	2020-11-24	49.61000061035156	50.869998931884766	49.369998931884766	50.34000015258789	48.69001007080078	1502100
89	2020-11-25	50.02000045776367	50.20000076293945	49.119998931884766	49.22999954223633	47.61639404296875	1513200
90	2020-11-27	49.34000015258789	49.41999816894531	47.63999938964844	47.900001525878906	46.329986572265625	874600
91	2020-11-30	48.939998626708984	49.279998779296875	47.810001373291016	47.90999984741211	46.33966064453125	2980100
92	2020-12-01	48.52000045776367	49.06999969482422	47.88999938964844	48.02000045776367	46.446048736572266	1683500
93	2020-12-02	47.75	48.0	47.16999816894531	47.68000030517578	46.11719512939453	1572500
94	2020-12-03	47.529998779296875	49.34000015258789	47.2400016784668	48.81999969482422	47.21983337402344	1715800
95	2020-12-04	49.150001525878906	49.61000061035156	48.84000015258789	49.459999084472656	47.83885192871094	1892900
96	2020-12-07	49.13999938964844	49.7400016784668	48.470001220703125	49.09000015258789	47.48098373413086	1744300
97	2020-12-08	49.08000183105469	49.7599983215332	48.779998779296875	49.11000061035156	47.500328063964844	2101300
98	2020-12-09	49.060001373291016	49.7599983215332	48.369998931884766	49.529998779296875	47.90656280517578	1547700
99	2020-12-10	49.25	49.90999984741211	48.599998474121094	48.83000183105469	47.22951126098633	2017300
100	2020-12-11	48.75	49.40999984741211	48.2599983215332	49.04999923706055	47.442291259765625	2059600
101	2020-12-14	49.27000045776367	49.439998626708984	47.79999923706055	47.84000015258789	46.27195358276367	2330200
102	2020-12-15	48.290000915527344	49.97999954223633	47.470001220703125	49.95000076293945	48.31279754638672	2086400
103	2020-12-16	49.9900016784668	50.79999923706055	49.540000915527344	50.7400016784668	49.076900482177734	1835600
104	2020-12-17	51.0	51.560001373291016	50.31999969482422	51.4900016784668	49.80231857299805	2782700
105	2020-12-18	51.11000061035156	51.91999816894531	50.209999084472656	50.83000183105469	49.1639518737793	5378800
106	2020-12-21	49.84000015258789	50.150001525878906	48.689998626708984	48.83000183105469	47.22951126098633	2686100
107	2020-12-22	48.97999954223633	49.619998931884766	48.70000076293945	49.2400016784668	47.626068115234375	2458800
108	2020-12-23	49.58000183105469	49.959999084472656	48.619998931884766	48.9900016784668	47.38426208496094	1411800
109	2020-12-24	49.209999084472656	49.540000915527344	48.849998474121094	49.189998626708984	47.57770538330078	529400
110	2020-12-28	49.31999969482422	49.36000061035156	48.599998474121094	49.36000061035156	47.74213409423828	1934200
111	2020-12-29	49.40999984741211	49.72999954223633	48.75	49.029998779296875	47.42294692993164	1713600
112	2020-12-30	48.9900016784668	49.83000183105469	48.56999969482422	48.86000061035156	47.25851821899414	1382000
113	2020-12-31	48.41999816894531	49.08000183105469	47.79999923706055	49.040000915527344	47.87353515625	1701400
114	2021-01-04	48.97999954223633	49.20000076293945	46.81999969482422	46.880001068115234	45.76491165161133	2098000
115	2021-01-05	47.130001068115234	47.88999938964844	46.81999969482422	47.439998626708984	46.31159210205078	2120700
116	2021-01-06	47.52000045776367	49.06999969482422	47.470001220703125	48.369998931884766	47.2194709777832	2596400
117	2021-01-07	48.209999084472656	48.209999084472656	46.650001525878906	47.439998626708984	46.31159210205078	1776900
118	2021-01-08	46.86000061035156	47.38999938964844	46.369998931884766	47.13999938964844	46.01873016357422	1338500
119	2021-01-11	46.86000061035156	47.22999954223633	45.84000015258789	46.20000076293945	45.1010856628418	1513000
120	2021-01-12	46.400001525878906	46.9900016784668	45.9900016784668	46.70000076293945	45.589195251464844	2159100
121	2021-01-13	46.7599983215332	48.31999969482422	46.7599983215332	48.099998474121094	46.95589065551758	1203100
122	2021-01-14	48.400001525878906	48.88999938964844	48.11000061035156	48.470001220703125	47.31709289550781	1017500
123	2021-01-15	48.310001373291016	49.31999969482422	47.900001525878906	48.97999954223633	47.814964294433594	2581800
124	2021-01-19	48.630001068115234	48.86000061035156	47.02000045776367	47.77000045776367	46.63374710083008	2707500
125	2021-01-20	47.40999984741211	49.29999923706055	47.099998474121094	48.72999954223633	47.57090759277344	2575800
126	2021-01-21	48.33000183105469	48.75	47.40999984741211	48.58000183105469	47.42448043823242	2367800
127	2021-01-22	48.2400016784668	49.41999816894531	48.0	49.130001068115234	47.961395263671875	2438100
128	2021-01-25	48.900001525878906	49.790000915527344	47.7599983215332	47.90999984741211	46.77041244506836	2283500
129	2021-01-26	47.959999084472656	48.81999969482422	46.880001068115234	47.22999954223633	46.10658645629883	1680300
130	2021-01-27	46.720001220703125	47.16999816894531	45.400001525878906	46.099998474121094	45.00346755981445	2468300
131	2021-01-28	46.119998931884766	48.459999084472656	45.959999084472656	47.189998626708984	46.06753921508789	2993600
132	2021-01-29	46.93000030517578	47.38999938964844	45.52000045776367	46.06999969482422	44.974178314208984	2726600
133	2021-02-01	46.5	47.72999954223633	46.13999938964844	47.560001373291016	46.42873764038086	2430900
134	2021-02-02	47.7400016784668	48.459999084472656	47.0	47.279998779296875	46.155399322509766	1978100
135	2021-02-03	46.86000061035156	47.84000015258789	46.06999969482422	47.66999816894531	46.5361213684082	2265700
136	2021-02-04	47.88999938964844	49.0	47.630001068115234	48.43000030517578	47.278045654296875	2131300
137	2021-02-05	48.4900016784668	48.88999938964844	48.27000045776367	48.470001220703125	47.31709289550781	1066000
138	2021-02-08	48.43000030517578	48.45000076293945	47.81999969482422	48.150001525878906	47.00470733642578	1240800
139	2021-02-09	48.290000915527344	48.41999816894531	47.66999816894531	48.2400016784668	47.09256362915039	1240500
140	2021-02-10	48.65999984741211	50.439998626708984	48.65999984741211	49.63999938964844	48.45926284790039	2145000
141	2021-02-11	49.68000030517578	50.79999923706055	49.5	50.75	49.54286193847656	1580300
142	2021-02-12	50.52000045776367	50.880001068115234	49.88999938964844	50.720001220703125	49.51357650756836	1424600
143	2021-02-16	50.65999984741211	51.13999938964844	50.08000183105469	50.33000183105469	49.13285446166992	1542400
144	2021-02-17	50.279998779296875	51.040000915527344	49.95000076293945	50.63999938964844	49.43547439575195	1496800
145	2021-02-18	50.29999923706055	51.7599983215332	49.72999954223633	51.599998474121094	50.372642517089844	2177500
146	2021-02-19	51.72999954223633	52.70000076293945	51.099998474121094	52.38999938964844	51.14385223388672	2709800
147	2021-02-22	52.060001373291016	54.7599983215332	51.900001525878906	54.18000030517578	52.89127731323242	3146500
148	2021-02-23	54.72999954223633	55.09000015258789	53.79999923706055	54.619998931884766	53.32080841064453	2769200
149	2021-02-24	54.400001525878906	56.130001068115234	54.2400016784668	55.91999816894531	54.58988571166992	1788000
150	2021-02-25	55.880001068115234	56.5	53.4900016784668	53.9900016784668	52.7057991027832	1669800
151	2021-02-26	54.2599983215332	54.86000061035156	52.900001525878906	52.900001525878906	51.6417236328125	2326600
152	2021-03-01	53.790000915527344	54.459999084472656	52.72999954223633	52.75	51.49528884887695	1728400
153	2021-03-02	52.400001525878906	53.27000045776367	51.95000076293945	53.0099983215332	51.74909973144531	2369400
154	2021-03-03	53.27000045776367	53.70000076293945	52.470001220703125	53.189998626708984	51.92481994628906	2616600
155	2021-03-04	53.400001525878906	54.540000915527344	52.630001068115234	53.41999816894531	52.149349212646484	2412000
156	2021-03-05	53.79999923706055	55.459999084472656	52.93000030517578	55.13999938964844	53.82844161987305	2490600
157	2021-03-08	55.40999984741211	57.29999923706055	55.040000915527344	56.83000183105469	55.47824478149414	2442700
158	2021-03-09	56.880001068115234	57.72999954223633	56.20000076293945	56.4900016784668	55.146331787109375	2368900
159	2021-03-10	56.40999984741211	57.810001373291016	55.84000015258789	57.16999816894531	55.81015396118164	2897300
160	2021-03-11	56.95000076293945	58.099998474121094	56.18000030517578	56.22999954223633	54.89251708984375	2297700
161	2021-03-12	56.36000061035156	56.9900016784668	55.93000030517578	56.54999923706055	55.20490264892578	3133200
162	2021-03-15	56.619998931884766	57.11000061035156	55.9900016784668	56.7400016784668	55.390384674072266	2328600
163	2021-03-16	56.7400016784668	56.7599983215332	55.0099983215332	55.88999938964844	54.560604095458984	2081000
164	2021-03-17	56.02000045776367	57.15999984741211	55.779998779296875	57.13999938964844	55.7808723449707	2243600
165	2021-03-18	56.70000076293945	56.91999816894531	54.900001525878906	55.040000915527344	53.73081970214844	1813800
166	2021-03-19	54.869998931884766	56.02000045776367	54.25	54.47999954223633	53.184139251708984	3492500
167	2021-03-22	54.47999954223633	54.61000061035156	53.2599983215332	53.810001373291016	52.53007888793945	2029300
168	2021-03-23	53.61000061035156	54.20000076293945	53.2400016784668	53.7599983215332	52.481266021728516	2967700
169	2021-03-24	53.68000030517578	54.95000076293945	53.40999984741211	53.619998931884766	52.34459686279297	1982800
170	2021-03-25	53.4900016784668	53.810001373291016	51.970001220703125	53.58000183105469	52.30554962158203	2469700
171	2021-03-26	53.939998626708984	54.93000030517578	53.43000030517578	54.869998931884766	53.56486511230469	1873100
172	2021-03-29	54.529998779296875	54.68000030517578	53.25	54.150001525878906	52.86198806762695	1516800
173	2021-03-30	54.02000045776367	55.52000045776367	54.02000045776367	54.720001220703125	53.418434143066406	1960900
174	2021-03-31	54.04999923706055	54.27000045776367	53.279998779296875	53.34000015258789	52.50302505493164	2560100
175	2021-04-01	53.34000015258789	54.689998626708984	53.04999923706055	54.400001525878906	53.5463981628418	2634300
176	2021-04-05	54.75	54.93000030517578	53.0099983215332	53.689998626708984	52.847530364990234	2619200
177	2021-04-06	53.689998626708984	54.72999954223633	53.52000045776367	54.560001373291016	53.70388412475586	3053500
178	2021-04-07	54.779998779296875	54.90999984741211	53.939998626708984	54.5	53.64482116699219	2871600
179	2021-04-08	54.84000015258789	55.18000030517578	54.2400016784668	54.90999984741211	54.04838943481445	3091600
180	2021-04-09	54.9900016784668	55.34000015258789	54.40999984741211	54.7400016784668	53.88106155395508	2472000
181	2021-04-12	54.86000061035156	55.130001068115234	54.099998474121094	55.09000015258789	54.22556686401367	2739300
182	2021-04-13	55.16999816894531	55.5	54.79999923706055	55.20000076293945	54.33384323120117	1859100
183	2021-04-14	55.31999969482422	55.689998626708984	54.52000045776367	54.540000915527344	53.684200286865234	2345200
184	2021-04-15	54.83000183105469	55.72999954223633	54.5099983215332	55.63999938964844	54.76693344116211	1404000
185	2021-04-16	55.959999084472656	56.18000030517578	55.38999938964844	55.40999984741211	54.54054260253906	2247500
186	2021-04-19	55.369998931884766	55.41999816894531	54.68000030517578	54.79999923706055	53.94011688232422	1778700
187	2021-04-20	54.56999969482422	55.599998474121094	54.56999969482422	55.47999954223633	54.60944747924805	2148000
188	2021-04-21	55.5099983215332	55.95000076293945	55.060001373291016	55.709999084472656	54.835838317871094	1592900
189	2021-04-22	55.95000076293945	56.2400016784668	55.2599983215332	55.290000915527344	54.422428131103516	1784400
190	2021-04-23	55.33000183105469	55.33000183105469	54.45000076293945	54.77000045776367	53.910587310791016	2668500
191	2021-04-26	55.20000076293945	56.09000015258789	55.09000015258789	55.61000061035156	54.73740768432617	1397400
192	2021-04-27	55.66999816894531	56.06999969482422	55.369998931884766	55.650001525878906	54.77678298950195	1609600
193	2021-04-28	55.650001525878906	56.08000183105469	55.11000061035156	55.2599983215332	54.39289855957031	1848700
194	2021-04-29	55.75	56.720001220703125	55.45000076293945	55.79999923706055	54.9244270324707	1627300
195	2021-04-30	55.56999969482422	55.84000015258789	55.279998779296875	55.459999084472656	54.589759826660156	1946200
196	2021-05-03	55.68000030517578	56.470001220703125	55.36000061035156	55.939998626708984	55.062225341796875	1931000
197	2021-05-04	56.0	56.40999984741211	54.970001220703125	55.36000061035156	54.491329193115234	2286100
198	2021-05-05	55.130001068115234	55.13999938964844	52.90999984741211	53.310001373291016	52.4734992980957	2389800
199	2021-05-06	53.68000030517578	54.16999816894531	53.220001220703125	54.0099983215332	53.16250991821289	2576700
200	2021-05-07	53.2599983215332	55.20000076293945	53.2599983215332	54.77000045776367	53.910587310791016	2397400
201	2021-05-10	54.970001220703125	56.59000015258789	54.65999984741211	54.93000030517578	54.068077087402344	2555900
202	2021-05-11	54.40999984741211	54.40999984741211	52.88999938964844	53.61000061035156	52.76879119873047	2303900
203	2021-05-12	53.650001525878906	53.81999969482422	52.040000915527344	52.18000030517578	51.361228942871094	2409200
204	2021-05-13	52.52000045776367	54.22999954223633	52.5	53.630001068115234	52.78847885131836	3026200
205	2021-05-14	53.709999084472656	54.77000045776367	53.709999084472656	54.63999938964844	53.78262710571289	1975600
206	2021-05-17	54.4900016784668	55.029998779296875	54.040000915527344	54.27000045776367	53.41843032836914	2055500
207	2021-05-18	54.029998779296875	54.970001220703125	53.63999938964844	54.02000045776367	53.17235565185547	1342600
208	2021-05-19	53.459999084472656	54.150001525878906	52.689998626708984	54.130001068115234	53.28063201904297	1861300
209	2021-05-20	54.029998779296875	54.599998474121094	53.7400016784668	54.369998931884766	53.51686096191406	1416800
210	2021-05-21	54.380001068115234	54.7400016784668	53.939998626708984	54.150001525878906	53.300315856933594	1476200
211	2021-05-24	54.630001068115234	55.41999816894531	54.470001220703125	55.16999816894531	54.3043098449707	1427300
212	2021-05-25	55.08000183105469	55.59000015258789	54.810001373291016	55.400001525878906	54.53070068359375	1797700
213	2021-05-26	55.619998931884766	56.310001373291016	55.040000915527344	55.630001068115234	54.7570915222168	1359300
214	2021-05-27	55.90999984741211	56.0099983215332	55.150001525878906	55.150001525878906	54.28462600708008	1771900
215	2021-05-28	55.7400016784668	55.779998779296875	54.880001068115234	55.45000076293945	54.579917907714844	1662300
216	2021-06-01	55.77000045776367	57.189998626708984	55.529998779296875	57.099998474121094	56.20402526855469	1558700
217	2021-06-02	57.310001373291016	58.43000030517578	56.970001220703125	58.29999923706055	57.385196685791016	2238100
218	2021-06-03	58.29999923706055	58.29999923706055	56.72999954223633	56.88999938964844	55.997318267822266	1715200
219	2021-06-04	57.060001373291016	57.060001373291016	55.849998474121094	56.7599983215332	55.86935806274414	1478900
220	2021-06-07	56.88999938964844	57.63999938964844	56.650001525878906	57.13999938964844	56.24340057373047	1265200
221	2021-06-08	57.15999984741211	57.45000076293945	56.95000076293945	57.36000061035156	56.4599494934082	1850900
222	2021-06-09	57.56999969482422	58.380001068115234	57.34000015258789	57.70000076293945	56.794612884521484	1296600
223	2021-06-10	57.95000076293945	57.97999954223633	57.130001068115234	57.689998626708984	56.784767150878906	1618900
224	2021-06-11	58.09000015258789	58.27000045776367	57.45000076293945	58.09000015258789	57.17849349975586	1531800
225	2021-06-14	58.33000183105469	58.959999084472656	58.209999084472656	58.959999084472656	58.03483963012695	1023500
226	2021-06-15	59.650001525878906	59.75	58.369998931884766	58.439998626708984	57.52299880981445	1548000
227	2021-06-16	58.459999084472656	59.029998779296875	57.70000076293945	57.77000045776367	56.8635139465332	1622600
228	2021-06-17	57.619998931884766	58.040000915527344	57.06999969482422	57.810001373291016	56.902889251708984	1749400
229	2021-06-18	57.529998779296875	58.119998931884766	56.540000915527344	56.56999969482422	55.682342529296875	4291800
230	2021-06-21	57.0	57.81999969482422	56.68000030517578	57.619998931884766	56.71586608886719	1506300
231	2021-06-22	57.66999816894531	58.939998626708984	57.54999923706055	58.540000915527344	57.62143325805664	2153200
232	2021-06-23	58.540000915527344	59.52000045776367	58.22999954223633	59.2400016784668	58.310447692871094	2537600
233	2021-06-24	59.130001068115234	59.15999984741211	57.650001525878906	57.959999084472656	57.050533294677734	1662500
234	2021-06-25	57.88999938964844	58.349998474121094	57.63999938964844	58.310001373291016	57.395042419433594	2089400
235	2021-06-28	57.25	58.16999816894531	56.47999954223633	58.0099983215332	57.09974670410156	4456600
236	2021-06-29	58.02000045776367	58.16999816894531	57.2599983215332	57.869998931884766	56.961944580078125	3429100
237	2021-06-30	57.630001068115234	58.099998474121094	56.880001068115234	57.099998474121094	56.644493103027344	4281600
238	2021-07-01	56.7599983215332	57.849998474121094	56.43000030517578	57.209999084472656	56.75361633300781	3659300
239	2021-07-02	57.439998626708984	57.70000076293945	56.540000915527344	57.27000045776367	56.813140869140625	3042000
240	2021-07-06	57.310001373291016	57.86000061035156	56.119998931884766	57.7400016784668	57.27939224243164	2722200
241	2021-07-07	57.33000183105469	57.7599983215332	57.099998474121094	57.54999923706055	57.090904235839844	4165400
242	2021-07-08	57.130001068115234	58.099998474121094	56.79999923706055	57.56999969482422	57.11074447631836	3174900
243	2021-07-09	58.060001373291016	58.66999816894531	57.529998779296875	58.63999938964844	58.172210693359375	4319900
244	2021-07-12	58.470001220703125	59.61000061035156	58.2599983215332	59.45000076293945	58.97574996948242	3417700
245	2021-07-13	59.2400016784668	59.599998474121094	58.779998779296875	58.95000076293945	58.479740142822266	6530400
246	2021-07-14	58.75	59.790000915527344	58.630001068115234	59.66999816894531	59.193992614746094	3663800
247	2021-07-15	59.45000076293945	59.70000076293945	58.91999816894531	59.310001373291016	58.83686828613281	1969400
248	2021-07-16	59.59000015258789	59.939998626708984	59.459999084472656	59.619998931884766	59.14439010620117	1903800
249	2021-07-19	58.869998931884766	58.9900016784668	56.9900016784668	57.54999923706055	57.090904235839844	2875900
250	2021-07-20	57.869998931884766	60.380001068115234	57.810001373291016	60.08000183105469	59.60072708129883	2874300
251	2021-07-21	60.400001525878906	61.09000015258789	60.27000045776367	60.400001525878906	59.91817092895508	1664100
252	2021-07-22	60.150001525878906	60.150001525878906	59.290000915527344	60.130001068115234	59.650325775146484	1423100
253	2021-07-23	60.41999816894531	60.7599983215332	59.68000030517578	59.849998474121094	59.372554779052734	1178600
254	2021-07-26	59.77000045776367	60.27000045776367	59.18000030517578	59.75	59.27335739135742	1319400
255	2021-07-27	59.66999816894531	60.400001525878906	59.130001068115234	60.040000915527344	59.56104278564453	1483400
256	2021-07-28	60.290000915527344	60.36000061035156	59.27000045776367	59.540000915527344	59.065032958984375	1215200
257	2021-07-29	59.65999984741211	60.59000015258789	59.58000183105469	59.63999938964844	59.16423416137695	1178100
258	2021-07-30	59.810001373291016	60.95000076293945	59.61000061035156	59.779998779296875	59.30311584472656	1747100
259	2021-08-02	60.02000045776367	61.02000045776367	59.20000076293945	59.279998779296875	58.80710220336914	1523700
260	2021-08-03	59.43000030517578	59.56999969482422	58.619998931884766	59.47999954223633	59.00550842285156	1589200
261	2021-08-04	59.459999084472656	59.630001068115234	58.54999923706055	58.720001220703125	58.2515754699707	1527700
262	2021-08-05	59.130001068115234	60.0	58.59000015258789	59.97999954223633	59.501522064208984	1330000
263	2021-08-06	59.5	60.779998779296875	58.0099983215332	58.29999923706055	57.834922790527344	2507700
264	2021-08-09	58.0	58.189998626708984	57.0099983215332	57.41999816894531	56.96194076538086	2474200
265	2021-08-10	57.33000183105469	57.7400016784668	56.790000915527344	56.83000183105469	56.376651763916016	4103900
266	2021-08-11	57.2400016784668	57.41999816894531	56.52000045776367	56.90999984741211	56.45601272583008	2145600
267	2021-08-12	56.95000076293945	57.18000030517578	56.220001220703125	56.560001373291016	56.10880661010742	1488300
268	2021-08-13	56.84000015258789	57.130001068115234	56.290000915527344	57.09000015258789	56.63457489013672	1900600
269	2021-08-16	56.790000915527344	57.279998779296875	56.15999984741211	56.560001373291016	56.10880661010742	1565000
270	2021-08-17	56.15999984741211	56.40999984741211	55.20000076293945	56.220001220703125	55.77151870727539	2115400
271	2021-08-18	56.04999923706055	56.099998474121094	55.04999923706055	55.31999969482422	54.87869644165039	1966100
272	2021-08-19	55.02000045776367	55.47999954223633	53.93000030517578	54.56999969482422	54.13467788696289	2144700
273	2021-08-20	54.349998474121094	55.04999923706055	53.56999969482422	54.59000015258789	54.154518127441406	2794200
274	2021-08-23	54.7599983215332	55.040000915527344	53.880001068115234	54.22999954223633	53.79738998413086	1278600
275	2021-08-24	54.2400016784668	54.689998626708984	53.77000045776367	54.529998779296875	54.09499740600586	1803600
276	2021-08-25	54.4900016784668	55.75	54.130001068115234	55.130001068115234	54.69021224975586	2386200
277	2021-08-26	55.43000030517578	55.47999954223633	54.5	54.540000915527344	54.10491943359375	1264500
278	2021-08-27	54.79999923706055	56.040000915527344	54.650001525878906	55.290000915527344	54.848934173583984	1267500
279	2021-08-30	55.209999084472656	55.59000015258789	54.79999923706055	55.43000030517578	54.98781967163086	1862100
280	2021-08-31	55.22999954223633	56.06999969482422	55.04999923706055	55.939998626708984	55.49374771118164	2377500
281	2021-09-01	56.279998779296875	57.09000015258789	56.040000915527344	56.540000915527344	56.08896255493164	2204600
282	2021-09-02	56.790000915527344	56.86000061035156	56.13999938964844	56.68000030517578	56.227848052978516	1979900
283	2021-09-03	56.5	56.5	55.77000045776367	56.310001373291016	55.86079788208008	1776900
284	2021-09-07	57.209999084472656	57.209999084472656	55.029998779296875	55.810001373291016	55.36478805541992	1974900
285	2021-09-08	55.5099983215332	56.560001373291016	55.22999954223633	56.310001373291016	55.86079788208008	1767500
286	2021-09-09	56.06999969482422	57.060001373291016	55.83000183105469	56.20000076293945	55.75167465209961	1823800
287	2021-09-10	56.2599983215332	56.61000061035156	55.599998474121094	56.189998626708984	55.74175262451172	1403400
288	2021-09-13	56.720001220703125	58.209999084472656	56.470001220703125	57.650001525878906	57.19010925292969	2426300
289	2021-09-14	58.040000915527344	58.18000030517578	56.779998779296875	57.38999938964844	56.93218231201172	1804800
290	2021-09-15	57.33000183105469	57.849998474121094	57.099998474121094	57.119998931884766	56.66433334350586	2207000
291	2021-09-16	57.060001373291016	58.29999923706055	56.97999954223633	57.68000030517578	57.21986770629883	2294200
292	2021-09-17	57.560001373291016	57.779998779296875	56.95000076293945	57.099998474121094	56.644493103027344	5101500
293	2021-09-20	56.40999984741211	57.689998626708984	55.70000076293945	56.5	56.04928207397461	7364400
294	2021-09-21	56.81999969482422	57.599998474121094	56.349998474121094	56.36000061035156	55.910400390625	2525900
295	2021-09-22	56.84000015258789	57.060001373291016	56.08000183105469	56.209999084472656	55.761592864990234	2229300
296	2021-09-23	56.75	57.150001525878906	56.45000076293945	56.47999954223633	56.029441833496094	3054300
297	2021-09-24	56.220001220703125	56.630001068115234	55.0099983215332	55.380001068115234	54.93821716308594	2968300
298	2021-09-27	55.630001068115234	56.70000076293945	55.40999984741211	55.619998931884766	55.176300048828125	2622100
299	2021-09-28	55.36000061035156	55.83000183105469	54.91999816894531	55.36000061035156	54.91837692260742	2321400
300	2021-09-29	55.45000076293945	56.41999816894531	55.38999938964844	56.40999984741211	55.959999084472656	2489200
301	2021-09-30	56.119998931884766	56.119998931884766	55.0099983215332	55.209999084472656	55.209999084472656	2748500
302	2021-10-01	55.63999938964844	56.400001525878906	54.9900016784668	56.08000183105469	56.08000183105469	1502800
303	2021-10-04	55.97999954223633	56.650001525878906	55.900001525878906	56.290000915527344	56.290000915527344	1988100
304	2021-10-05	56.150001525878906	56.290000915527344	53.880001068115234	54.20000076293945	54.20000076293945	4049900
305	2021-10-06	53.7400016784668	54.52000045776367	52.779998779296875	54.459999084472656	54.459999084472656	2185400
306	2021-10-07	54.540000915527344	55.27000045776367	54.439998626708984	54.709999084472656	54.709999084472656	1373800
307	2021-10-08	54.630001068115234	55.040000915527344	54.5	54.58000183105469	54.58000183105469	739200
308	2021-10-11	54.4900016784668	54.86000061035156	54.060001373291016	54.630001068115234	54.630001068115234	998800
309	2021-10-12	54.5	55.540000915527344	54.369998931884766	54.900001525878906	54.900001525878906	1772200
310	2021-10-13	54.689998626708984	55.13999938964844	54.25	55.099998474121094	55.099998474121094	1346700
311	2021-10-14	55.56999969482422	56.36000061035156	55.36000061035156	55.93000030517578	55.93000030517578	1058100
312	2021-10-15	56.369998931884766	56.560001373291016	55.77000045776367	55.970001220703125	55.970001220703125	2974600
313	2021-10-18	55.619998931884766	55.91999816894531	55.31999969482422	55.72999954223633	55.72999954223633	1466100
314	2021-10-19	55.939998626708984	56.189998626708984	55.470001220703125	55.900001525878906	55.900001525878906	1084400
315	2021-10-20	55.900001525878906	56.939998626708984	55.31999969482422	56.900001525878906	56.900001525878906	1243300
316	2021-10-21	56.95000076293945	57.0	55.939998626708984	56.18000030517578	56.18000030517578	804500
317	2021-10-22	56.029998779296875	56.45000076293945	54.97999954223633	55.04999923706055	55.04999923706055	1105700
318	2021-10-25	55.060001373291016	55.060001373291016	54.2400016784668	54.52000045776367	54.52000045776367	1641100
319	2021-10-26	54.7599983215332	54.849998474121094	54.18000030517578	54.43000030517578	54.43000030517578	1303700
320	2021-10-27	54.61000061035156	55.25	54.209999084472656	54.91999816894531	54.91999816894531	1359500
321	2021-10-28	54.83000183105469	55.58000183105469	54.619998931884766	55.52000045776367	55.52000045776367	1171700
322	2021-10-29	55.31999969482422	55.43000030517578	53.29999923706055	53.369998931884766	53.369998931884766	3059500
323	2021-11-01	53.25	55.16999816894531	53.04999923706055	55.040000915527344	55.040000915527344	2178600
324	2021-11-02	55.290000915527344	55.310001373291016	53.75	54.540000915527344	54.540000915527344	1451400
325	2021-11-03	54.380001068115234	55.09000015258789	54.13999938964844	54.849998474121094	54.849998474121094	1672900
326	2021-11-04	54.97999954223633	54.97999954223633	52.52000045776367	52.790000915527344	52.790000915527344	4143000
327	2021-11-05	54.22999954223633	54.95000076293945	52.22999954223633	53.97999954223633	53.97999954223633	3902900
328	2021-11-08	53.68000030517578	53.68000030517578	52.150001525878906	52.5	52.5	2774900
329	2021-11-09	52.38999938964844	53.290000915527344	51.83000183105469	52.81999969482422	52.81999969482422	2694400
330	2021-11-10	52.63999938964844	55.04999923706055	52.619998931884766	54.75	54.75	3325400
331	2021-11-11	54.7599983215332	54.95000076293945	53.869998931884766	54.869998931884766	54.869998931884766	2280300
332	2021-11-12	54.939998626708984	55.150001525878906	54.45000076293945	54.560001373291016	54.560001373291016	1820700
333	2021-11-15	54.560001373291016	54.560001373291016	53.599998474121094	54.369998931884766	54.369998931884766	1154300
334	2021-11-16	54.459999084472656	54.459999084472656	53.540000915527344	53.97999954223633	53.97999954223633	1518400
335	2021-11-17	53.560001373291016	54.0099983215332	52.72999954223633	53.97999954223633	53.97999954223633	2619100
336	2021-11-18	54.15999984741211	54.15999984741211	52.97999954223633	53.290000915527344	53.290000915527344	2889600
337	2021-11-19	53.27000045776367	53.560001373291016	50.869998931884766	51.349998474121094	51.349998474121094	3401100
338	2021-11-22	50.060001373291016	50.97999954223633	49.619998931884766	50.310001373291016	50.310001373291016	2925700
339	2021-11-23	50.56999969482422	51.560001373291016	49.959999084472656	51.040000915527344	51.040000915527344	1773700
340	2021-11-24	50.88999938964844	51.900001525878906	50.83000183105469	51.33000183105469	51.33000183105469	1751900
341	2021-11-26	49.880001068115234	50.290000915527344	48.869998931884766	49.5	49.5	1476600
342	2021-11-29	49.70000076293945	49.75	49.04999923706055	49.119998931884766	49.119998931884766	2924000
343	2021-11-30	48.779998779296875	48.849998474121094	46.90999984741211	46.91999816894531	46.91999816894531	6703700
344	2021-12-01	47.720001220703125	48.61000061035156	45.439998626708984	45.689998626708984	45.689998626708984	2900400
345	2021-12-02	46.06999969482422	47.5	46.02000045776367	47.0	47.0	2959300
346	2021-12-03	47.0	47.43000030517578	46.52000045776367	47.15999984741211	47.15999984741211	1850200