Volt/voltron/data/ANET.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	58.07500076293945	59.647499084472656	57.6875	59.20249938964844	59.20249938964844	2025600
3	2020-07-27	59.557498931884766	62.092498779296875	59.522499084472656	61.45750045776367	61.45750045776367	3180000
4	2020-07-28	61.1150016784668	61.21500015258789	60.127498626708984	60.209999084472656	60.209999084472656	1391200
5	2020-07-29	60.52000045776367	61.89250183105469	60.43000030517578	61.72999954223633	61.72999954223633	1805600
6	2020-07-30	60.82749938964844	62.525001525878906	60.52000045776367	62.34749984741211	62.34749984741211	1879600
7	2020-07-31	63.34749984741211	64.94999694824219	62.502498626708984	64.94249725341797	64.94249725341797	3657200
8	2020-08-03	65.0	65.5	64.31999969482422	65.12750244140625	65.12750244140625	3047600
9	2020-08-04	64.82499694824219	66.82499694824219	64.82499694824219	65.99749755859375	65.99749755859375	4548000
10	2020-08-05	62.0	62.002498626708984	58.52750015258789	58.782501220703125	58.782501220703125	10001200
11	2020-08-06	59.45249938964844	60.173248291015625	58.373748779296875	59.095001220703125	59.095001220703125	3494000
12	2020-08-07	58.755001068115234	58.88249969482422	57.10499954223633	57.70000076293945	57.70000076293945	4320000
13	2020-08-10	57.59000015258789	57.813751220703125	55.48249816894531	55.61750030517578	55.61750030517578	5028800
14	2020-08-11	56.165000915527344	56.19124984741211	54.807498931884766	54.994998931884766	54.994998931884766	4444000
15	2020-08-12	55.119998931884766	55.627750396728516	53.95750045776367	54.060001373291016	54.060001373291016	3158400
16	2020-08-13	53.35499954223633	54.39500045776367	53.01250076293945	54.07749938964844	54.07749938964844	5105600
17	2020-08-14	54.060001373291016	54.182498931884766	53.15999984741211	53.16749954223633	53.16749954223633	4397200
18	2020-08-17	53.49250030517578	54.497501373291016	53.23500061035156	53.752498626708984	53.752498626708984	2418000
19	2020-08-18	53.81999969482422	54.90999984741211	53.380001068115234	54.8650016784668	54.8650016784668	3172800
20	2020-08-19	55.0	55.84000015258789	54.914249420166016	55.162498474121094	55.162498474121094	2802800
21	2020-08-20	54.877498626708984	55.852500915527344	54.60749816894531	55.345001220703125	55.345001220703125	2332800
22	2020-08-21	54.935001373291016	55.75	54.647499084472656	55.64250183105469	55.64250183105469	2103600
23	2020-08-24	55.97249984741211	56.532501220703125	54.275001525878906	54.70750045776367	54.70750045776367	2353200
24	2020-08-25	54.55500030517578	55.15250015258789	54.404998779296875	54.85749816894531	54.85749816894531	1578000
25	2020-08-26	55.25	55.532501220703125	54.5567512512207	55.51250076293945	55.51250076293945	1486400
26	2020-08-27	55.75	56.06999969482422	55.067501068115234	55.54499816894531	55.54499816894531	2842800
27	2020-08-28	55.502498626708984	56.34000015258789	55.032501220703125	55.5099983215332	55.5099983215332	2194800
28	2020-08-31	55.369998931884766	56.0525016784668	54.845001220703125	55.86249923706055	55.86249923706055	2180800
29	2020-09-01	56.03499984741211	56.04249954223633	55.13999938964844	56.025001525878906	56.025001525878906	2112000
30	2020-09-02	56.099998474121094	57.40250015258789	55.84000015258789	57.130001068115234	57.130001068115234	1938400
31	2020-09-03	56.165000915527344	56.2400016784668	53.125	54.20500183105469	54.20500183105469	3930000
32	2020-09-04	54.14250183105469	54.474998474121094	51.56999969482422	52.775001525878906	52.775001525878906	3262000
33	2020-09-08	51.47249984741211	52.51250076293945	51.33250045776367	51.79750061035156	51.79750061035156	3531200
34	2020-09-09	52.68000030517578	53.275001525878906	52.029998779296875	52.95249938964844	52.95249938964844	2972000
35	2020-09-10	53.0724983215332	53.79999923706055	51.48749923706055	51.532501220703125	51.532501220703125	2925200
36	2020-09-11	51.939998626708984	52.3025016784668	50.60625076293945	50.95249938964844	50.95249938964844	2844000
37	2020-09-14	51.709999084472656	52.1037483215332	51.25	51.38249969482422	51.38249969482422	1906400
38	2020-09-15	51.275001525878906	51.842498779296875	50.91999816894531	51.595001220703125	51.595001220703125	2356800
39	2020-09-16	51.779998779296875	52.227500915527344	51.4474983215332	51.45249938964844	51.45249938964844	2170800
40	2020-09-17	50.744998931884766	51.15999984741211	50.369998931884766	50.6150016784668	50.6150016784668	3400000
41	2020-09-18	50.66999816894531	50.92499923706055	49.36249923706055	50.244998931884766	50.244998931884766	6640800
42	2020-09-21	49.50749969482422	49.602500915527344	48.33250045776367	48.775001525878906	48.775001525878906	3589600
43	2020-09-22	49.002498626708984	50.20750045776367	48.2400016784668	49.98249816894531	49.98249816894531	2771600
44	2020-09-23	50.599998474121094	50.81999969482422	49.38999938964844	49.619998931884766	49.619998931884766	2928000
45	2020-09-24	49.1974983215332	50.314998626708984	49.08000183105469	49.6150016784668	49.6150016784668	1750400
46	2020-09-25	49.75	50.40250015258789	49.28499984741211	50.15999984741211	50.15999984741211	1724400
47	2020-09-28	50.709999084472656	51.846248626708984	50.32749938964844	51.26250076293945	51.26250076293945	3164800
48	2020-09-29	51.27000045776367	53.0	51.23749923706055	52.6150016784668	52.6150016784668	2705600
49	2020-09-30	52.6150016784668	52.88750076293945	51.278751373291016	51.73249816894531	51.73249816894531	3567200
50	2020-10-01	52.125	52.3125	51.27000045776367	51.76250076293945	51.76250076293945	2670400
51	2020-10-02	50.875	52.79750061035156	50.70249938964844	50.974998474121094	50.974998474121094	1972800
52	2020-10-05	51.4375	51.939998626708984	51.04999923706055	51.5	51.5	1916400
53	2020-10-06	51.352500915527344	52.70275115966797	51.352500915527344	51.70000076293945	51.70000076293945	2049200
54	2020-10-07	52.307498931884766	53.36249923706055	51.97624969482422	52.997501373291016	52.997501373291016	1565200
55	2020-10-08	55.25	57.185001373291016	54.869998931884766	55.622501373291016	55.622501373291016	4621200
56	2020-10-09	56.157501220703125	57.0	55.625	56.90250015258789	56.90250015258789	2152800
57	2020-10-12	56.125	57.256248474121094	55.14500045776367	57.0625	57.0625	3828400
58	2020-10-13	56.875	57.18375015258789	56.23625183105469	56.459999084472656	56.459999084472656	1873200
59	2020-10-14	57.025001525878906	58.31999969482422	56.54999923706055	57.00749969482422	57.00749969482422	2426000
60	2020-10-15	55.84000015258789	56.557498931884766	55.53499984741211	56.557498931884766	56.557498931884766	1861200
61	2020-10-16	56.61000061035156	56.69124984741211	55.6875	56.36249923706055	56.36249923706055	1695600
62	2020-10-19	56.73749923706055	56.76374816894531	55.337501525878906	55.407501220703125	55.407501220703125	1800400
63	2020-10-20	55.83000183105469	56.31999969482422	55.0525016784668	55.494998931884766	55.494998931884766	1918400
64	2020-10-21	54.54750061035156	55.4427490234375	53.27750015258789	53.57749938964844	53.57749938964844	3540400
65	2020-10-22	53.70500183105469	54.20750045776367	52.65999984741211	53.49250030517578	53.49250030517578	2130800
66	2020-10-23	53.5	54.720001220703125	52.647499084472656	53.52750015258789	53.52750015258789	2073600
67	2020-10-26	53.064998626708984	53.494998931884766	51.15250015258789	52.217498779296875	52.217498779296875	2664400
68	2020-10-27	52.5625	53.165000915527344	52.13249969482422	52.63750076293945	52.63750076293945	1923200
69	2020-10-28	51.647499084472656	51.89500045776367	50.75749969482422	51.095001220703125	51.095001220703125	3092800
70	2020-10-29	51.08250045776367	51.4275016784668	50.33000183105469	50.790000915527344	50.790000915527344	2437200
71	2020-10-30	52.5	53.17250061035156	50.087501525878906	52.224998474121094	52.224998474121094	6645200
72	2020-11-02	52.5	54.70249938964844	51.926998138427734	54.029998779296875	54.029998779296875	6803600
73	2020-11-03	60.779998779296875	64.75250244140625	59.811248779296875	62.372501373291016	62.372501373291016	15318800
74	2020-11-04	62.125	64.61499786376953	62.002498626708984	63.61000061035156	63.61000061035156	4462000
75	2020-11-05	64.05999755859375	64.71499633789062	63.25749969482422	64.25	64.25	3917600
76	2020-11-06	63.959999084472656	65.88999938964844	63.647499084472656	65.75	65.75	3526800
77	2020-11-09	66.44999694824219	67.62750244140625	65.36499786376953	65.41999816894531	65.41999816894531	3637600
78	2020-11-10	64.4749984741211	65.23100280761719	63.91749954223633	64.3499984741211	64.3499984741211	2958400
79	2020-11-11	64.75	66.61750030517578	64.4375	66.30249786376953	66.30249786376953	2221600
80	2020-11-12	65.93250274658203	67.30999755859375	65.65374755859375	66.77249908447266	66.77249908447266	1967600
81	2020-11-13	67.77999877929688	68.58000183105469	66.7874984741211	68.46499633789062	68.46499633789062	2415200
82	2020-11-16	68.75	69.04750061035156	67.5374984741211	68.31500244140625	68.31500244140625	2586000
83	2020-11-17	68.0250015258789	69.51000213623047	67.9375	69.44499969482422	69.44499969482422	2632800
84	2020-11-18	69.71749877929688	70.0875015258789	67.95249938964844	68.00749969482422	68.00749969482422	2360400
85	2020-11-19	67.97000122070312	68.26750183105469	67.26499938964844	68.21749877929688	68.21749877929688	1567200
86	2020-11-20	68.25	68.5250015258789	67.05750274658203	67.125	67.125	2070000
87	2020-11-23	66.74250030517578	67.73750305175781	66.25250244140625	67.11499786376953	67.11499786376953	1922000
88	2020-11-24	67.61499786376953	68.29750061035156	67.11000061035156	68.07749938964844	68.07749938964844	2106000
89	2020-11-25	68.30000305175781	68.68000030517578	67.50250244140625	67.63749694824219	67.63749694824219	1271200
90	2020-11-27	68.0250015258789	68.4312515258789	67.09500122070312	68.13999938964844	68.13999938964844	1101200
91	2020-11-30	68.12000274658203	68.72250366210938	66.84500122070312	67.67500305175781	67.67500305175781	2987200
92	2020-12-01	67.5	68.43000030517578	67.12249755859375	68.25	68.25	1855200
93	2020-12-02	67.75	68.2125015258789	67.40249633789062	67.8949966430664	67.8949966430664	1654800
94	2020-12-03	67.62750244140625	68.11499786376953	67.25250244140625	67.42250061035156	67.42250061035156	1516000
95	2020-12-04	67.45999908447266	67.97750091552734	67.12999725341797	67.52749633789062	67.52749633789062	1635200
96	2020-12-07	67.72250366210938	68.93250274658203	67.36250305175781	68.90249633789062	68.90249633789062	2476000
97	2020-12-08	69.48750305175781	72.25	69.39250183105469	70.92500305175781	70.92500305175781	4558000
98	2020-12-09	70.82250213623047	71.13500213623047	69.14749908447266	69.39749908447266	69.39749908447266	1763600
99	2020-12-10	69.06749725341797	69.57749938964844	68.50499725341797	69.09249877929688	69.09249877929688	1884000
100	2020-12-11	69.06999969482422	70.25	68.79000091552734	69.33499908447266	69.33499908447266	2442000
101	2020-12-14	69.43499755859375	70.86750030517578	68.55500030517578	68.62000274658203	68.62000274658203	2052000
102	2020-12-15	69.30750274658203	70.07499694824219	69.17874908447266	69.89749908447266	69.89749908447266	2456800
103	2020-12-16	71.38749694824219	73.375	71.06749725341797	71.42500305175781	71.42500305175781	4054400
104	2020-12-17	71.44750213623047	71.8499984741211	70.5	71.34249877929688	71.34249877929688	2296000
105	2020-12-18	71.89749908447266	72.74500274658203	71.17250061035156	71.93000030517578	71.93000030517578	5032800
106	2020-12-21	70.83999633789062	71.86000061035156	69.85250091552734	71.81500244140625	71.81500244140625	2016000
107	2020-12-22	71.77749633789062	73.02999877929688	71.7437515258789	72.70500183105469	72.70500183105469	2620400
108	2020-12-23	72.52749633789062	73.10250091552734	71.59750366210938	71.62249755859375	71.62249755859375	1344000
109	2020-12-24	72.17250061035156	72.34500122070312	71.49250030517578	72.20999908447266	72.20999908447266	407200
110	2020-12-28	73.05500030517578	73.44499969482422	72.65249633789062	72.73500061035156	72.73500061035156	1826800
111	2020-12-29	72.94750213623047	73.125	71.67500305175781	71.875	71.875	1045600
112	2020-12-30	72.32499694824219	73.19499969482422	72.01249694824219	72.23999786376953	72.23999786376953	1333600
113	2020-12-31	72.5	72.7125015258789	71.90499877929688	72.64250183105469	72.64250183105469	1241600
114	2021-01-04	72.69000244140625	72.9000015258789	70.10749816894531	70.79000091552734	70.79000091552734	3256800
115	2021-01-05	70.9574966430664	71.9800033569336	70.9574966430664	71.50250244140625	71.50250244140625	2236000
116	2021-01-06	72.87249755859375	73.0625	71.02249908447266	71.46749877929688	71.46749877929688	2918000
117	2021-01-07	73.23750305175781	74.04499816894531	72.5112533569336	73.99250030517578	73.99250030517578	3533200
118	2021-01-08	74.44000244140625	76.80500030517578	74.3324966430664	76.52999877929688	76.52999877929688	4416800
119	2021-01-11	75.59249877929688	76.05500030517578	75.13749694824219	75.73999786376953	75.73999786376953	2084400
120	2021-01-12	75.73999786376953	79.22250366210938	75.66999816894531	79.06999969482422	79.06999969482422	3714000
121	2021-01-13	78.29000091552734	78.53624725341797	77.0737533569336	77.40750122070312	77.40750122070312	1781200
122	2021-01-14	78.00250244140625	80.06375122070312	77.69999694824219	78.2750015258789	78.2750015258789	2269200
123	2021-01-15	78.375	79.88500213623047	77.40699768066406	79.26750183105469	79.26750183105469	2949600
124	2021-01-19	79.70999908447266	79.75	78.06500244140625	79.48999786376953	79.48999786376953	1905200
125	2021-01-20	80.08499908447266	80.08499908447266	78.30374908447266	78.61250305175781	78.61250305175781	1590800
126	2021-01-21	78.83999633789062	79.24749755859375	77.21399688720703	77.91500091552734	77.91500091552734	1696400
127	2021-01-22	77.77249908447266	78.12374877929688	76.96749877929688	77.80249786376953	77.80249786376953	1894000
128	2021-01-25	78.94000244140625	79.0250015258789	76.56725311279297	76.92250061035156	76.92250061035156	1986800
129	2021-01-26	77.24250030517578	77.30750274658203	76.30249786376953	76.75	76.75	2335600
130	2021-01-27	76.23500061035156	77.19999694824219	75.2074966430664	76.42250061035156	76.42250061035156	5153200
131	2021-01-28	76.20999908447266	77.70999908447266	75.79750061035156	77.34249877929688	77.34249877929688	2552000
132	2021-01-29	77.19499969482422	78.8499984741211	76.54125213623047	76.88999938964844	76.88999938964844	2772800
133	2021-02-01	77.5	79.88500213623047	77.4800033569336	79.05000305175781	79.05000305175781	2410400
134	2021-02-02	79.5	80.09249877929688	78.69249725341797	79.10749816894531	79.10749816894531	1804800
135	2021-02-03	79.3125	79.7125015258789	78.42500305175781	79.19000244140625	79.19000244140625	1574800
136	2021-02-04	79.25	80.03500366210938	78.55500030517578	79.99500274658203	79.99500274658203	1499200
137	2021-02-05	80.3499984741211	80.95874786376953	79.80000305175781	80.47750091552734	80.47750091552734	2062800
138	2021-02-08	80.82250213623047	81.16825103759766	79.64749908447266	80.02249908447266	80.02249908447266	1320400
139	2021-02-09	80.05999755859375	80.2770004272461	79.49500274658203	79.99749755859375	79.99749755859375	1307600
140	2021-02-10	80.42500305175781	80.42500305175781	78.63999938964844	79.63749694824219	79.63749694824219	2095200
141	2021-02-11	79.81500244140625	79.98999786376953	78.56999969482422	79.51249694824219	79.51249694824219	1597600
142	2021-02-12	79.61250305175781	80.87999725341797	78.8375015258789	80.82749938964844	80.82749938964844	1816400
143	2021-02-16	81.25	81.55000305175781	79.52249908447266	79.66500091552734	79.66500091552734	1660400
144	2021-02-17	78.88999938964844	79.11750030517578	76.76000213623047	78.05249786376953	78.05249786376953	1953200
145	2021-02-18	77.04499816894531	77.89375305175781	76.3375015258789	77.2125015258789	77.2125015258789	2479600
146	2021-02-19	81.25	81.6500015258789	76.42749786376953	77.73750305175781	77.73750305175781	5669600
147	2021-02-22	76.89749908447266	76.98750305175781	72.87124633789062	73.04000091552734	73.04000091552734	5592800
148	2021-02-23	69.7249984741211	72.20999908447266	67.56500244140625	71.7699966430664	71.7699966430664	5636400
149	2021-02-24	70.92500305175781	72.30750274658203	70.0	71.58999633789062	71.58999633789062	2120800
150	2021-02-25	71.7125015258789	72.07749938964844	69.7699966430664	70.06500244140625	70.06500244140625	2345600
151	2021-02-26	70.51750183105469	71.17749786376953	69.35250091552734	69.95999908447266	69.95999908447266	2575200
152	2021-03-01	70.625	72.26499938964844	70.58000183105469	71.98500061035156	71.98500061035156	2034800
153	2021-03-02	72.05500030517578	72.07250213623047	70.63500213623047	71.07499694824219	71.07499694824219	2496800
154	2021-03-03	71.20500183105469	71.20500183105469	69.32499694824219	69.73500061035156	69.73500061035156	2085200
155	2021-03-04	69.36750030517578	69.9175033569336	66.31749725341797	67.81500244140625	67.81500244140625	3415600
156	2021-03-05	67.97750091552734	68.63999938964844	65.5199966430664	68.26499938964844	68.26499938964844	3166400
157	2021-03-08	68.16999816894531	69.27749633789062	66.93499755859375	66.9574966430664	66.9574966430664	2003200
158	2021-03-09	67.69249725341797	69.7074966430664	67.63999938964844	69.00749969482422	69.00749969482422	1831200
159	2021-03-10	69.90750122070312	70.0	68.0	68.02249908447266	68.02249908447266	2179200
160	2021-03-11	69.50749969482422	69.9000015258789	68.75	68.8949966430664	68.8949966430664	1908000
161	2021-03-12	68.95500183105469	70.16500091552734	68.50250244140625	69.90249633789062	69.90249633789062	2086800
162	2021-03-15	70.22250366210938	72.19249725341797	70.22250366210938	71.65750122070312	71.65750122070312	1925200
163	2021-03-16	71.90499877929688	72.19000244140625	71.1449966430664	71.75749969482422	71.75749969482422	1709600
164	2021-03-17	70.8499984741211	72.85250091552734	70.37249755859375	72.3324966430664	72.3324966430664	2476400
165	2021-03-18	71.31999969482422	72.25	70.90499877929688	70.94999694824219	70.94999694824219	2102400
166	2021-03-19	71.23249816894531	72.1500015258789	70.53250122070312	71.30500030517578	71.30500030517578	3767600
167	2021-03-22	71.28250122070312	73.15249633789062	71.0	72.5625	72.5625	2330800
168	2021-03-23	72.55999755859375	72.98249816894531	71.09750366210938	71.50250244140625	71.50250244140625	1614800
169	2021-03-24	71.62750244140625	72.43000030517578	71.10375213623047	71.11499786376953	71.11499786376953	1570000
170	2021-03-25	70.99749755859375	73.0250015258789	70.54750061035156	73.0	73.0	2317200
171	2021-03-26	73.53250122070312	77.8499984741211	73.15625	77.81749725341797	77.81749725341797	3569600
172	2021-03-29	77.63749694824219	78.82499694824219	76.11750030517578	76.92250061035156	76.92250061035156	2148000
173	2021-03-30	76.23249816894531	76.23750305175781	74.4375	74.71499633789062	74.71499633789062	2960000
174	2021-03-31	75.0875015258789	76.29000091552734	74.30000305175781	75.47250366210938	75.47250366210938	1982800
175	2021-04-01	76.01499938964844	78.0	75.8550033569336	77.01000213623047	77.01000213623047	1578400
176	2021-04-05	77.81500244140625	78.3499984741211	77.01249694824219	77.90499877929688	77.90499877929688	1583600
177	2021-04-06	77.50250244140625	77.61499786376953	76.83999633789062	76.96749877929688	76.96749877929688	1652000
178	2021-04-07	77.08499908447266	77.33499908447266	76.30249786376953	76.95500183105469	76.95500183105469	1090800
179	2021-04-08	77.72000122070312	77.89250183105469	76.46499633789062	77.8125	77.8125	1070000
180	2021-04-09	78.02749633789062	78.91000366210938	77.70375061035156	78.88749694824219	78.88749694824219	1223200
181	2021-04-12	78.75	79.11499786376953	77.84124755859375	78.50250244140625	78.50250244140625	1282400
182	2021-04-13	79.16000366210938	80.24749755859375	78.42250061035156	78.5824966430664	78.5824966430664	1445600
183	2021-04-14	78.47250366210938	79.03500366210938	77.8637466430664	78.11750030517578	78.11750030517578	907600
184	2021-04-15	78.55750274658203	78.73999786376953	77.62000274658203	78.70999908447266	78.70999908447266	1140000
185	2021-04-16	78.95999908447266	79.44000244140625	78.55750274658203	79.1675033569336	79.1675033569336	845200
186	2021-04-19	79.2125015258789	79.51249694824219	78.59625244140625	78.70249938964844	78.70249938964844	1014800
187	2021-04-20	78.24250030517578	78.37999725341797	77.0425033569336	77.38249969482422	77.38249969482422	1329200
188	2021-04-21	77.84500122070312	79.11750030517578	77.40249633789062	79.1050033569336	79.1050033569336	820800
189	2021-04-22	78.93000030517578	79.0824966430664	77.80000305175781	78.2074966430664	78.2074966430664	1732800
190	2021-04-23	78.75	79.90499877929688	78.60874938964844	79.66000366210938	79.66000366210938	1035200
191	2021-04-26	79.65249633789062	80.68675231933594	79.55249786376953	80.26750183105469	80.26750183105469	1350000
192	2021-04-27	80.56749725341797	80.56749725341797	79.32499694824219	79.75499725341797	79.75499725341797	1202800
193	2021-04-28	79.99500274658203	80.21749877929688	79.32499694824219	80.19000244140625	80.19000244140625	1053200
194	2021-04-29	80.01249694824219	80.84750366210938	79.16500091552734	80.62750244140625	80.62750244140625	1653600
195	2021-04-30	80.06999969482422	80.27999877929688	78.62999725341797	78.7925033569336	78.7925033569336	2153600
196	2021-05-03	78.95500183105469	79.62000274658203	77.8499984741211	78.67749786376953	78.67749786376953	1485600
197	2021-05-04	77.57749938964844	77.87000274658203	75.6500015258789	76.38500213623047	76.38500213623047	2336000
198	2021-05-05	79.10250091552734	80.61499786376953	77.30000305175781	79.18499755859375	79.18499755859375	3065600
199	2021-05-06	79.0	81.87999725341797	79.0	81.81500244140625	81.81500244140625	2795200
200	2021-05-07	82.37249755859375	82.75	81.38749694824219	82.12999725341797	82.12999725341797	1881200
201	2021-05-10	82.5	82.9625015258789	81.05000305175781	81.55000305175781	81.55000305175781	1875600
202	2021-05-11	80.0999984741211	82.19000244140625	79.80750274658203	81.68499755859375	81.68499755859375	2459200
203	2021-05-12	80.68499755859375	80.91625213623047	78.66000366210938	78.94249725341797	78.94249725341797	1504400
204	2021-05-13	79.64250183105469	80.26249694824219	78.3324966430664	79.47000122070312	79.47000122070312	1660800
205	2021-05-14	80.4124984741211	82.1875	79.93499755859375	81.59500122070312	81.59500122070312	1497600
206	2021-05-17	81.14250183105469	81.80500030517578	80.85250091552734	81.44750213623047	81.44750213623047	850400
207	2021-05-18	81.80750274658203	82.33000183105469	81.21375274658203	81.41999816894531	81.41999816894531	1068400
208	2021-05-19	80.31999969482422	81.39749908447266	79.625	80.89250183105469	80.89250183105469	1244800
209	2021-05-20	81.12000274658203	84.6500015258789	80.43000030517578	83.98249816894531	83.98249816894531	2140000
210	2021-05-21	83.20249938964844	84.27249908447266	81.91000366210938	83.03250122070312	83.03250122070312	1764000
211	2021-05-24	83.75	84.89749908447266	83.54000091552734	84.11499786376953	84.11499786376953	1048000
212	2021-05-25	84.22250366210938	85.0999984741211	84.17250061035156	84.57499694824219	84.57499694824219	1142400
213	2021-05-26	84.5	85.14749908447266	83.9625015258789	84.61499786376953	84.61499786376953	1051600
214	2021-05-27	84.81999969482422	85.05750274658203	84.21749877929688	84.27999877929688	84.27999877929688	1624800
215	2021-05-28	85.0	85.39749908447266	84.64250183105469	84.84500122070312	84.84500122070312	1131600
216	2021-06-01	84.65750122070312	84.8812484741211	83.67250061035156	83.71749877929688	83.71749877929688	1200400
217	2021-06-02	84.01750183105469	84.01750183105469	82.94000244140625	83.5425033569336	83.5425033569336	1976800
218	2021-06-03	83.5250015258789	86.37249755859375	83.41500091552734	85.96749877929688	85.96749877929688	2550000
219	2021-06-04	86.25	88.05000305175781	86.25	87.58000183105469	87.58000183105469	1940400
220	2021-06-07	87.58000183105469	88.13999938964844	87.15249633789062	88.12750244140625	88.12750244140625	1360400
221	2021-06-08	88.19999694824219	89.33000183105469	87.81999969482422	88.68000030517578	88.68000030517578	1546400
222	2021-06-09	88.98500061035156	90.11750030517578	88.84124755859375	89.93250274658203	89.93250274658203	1924400
223	2021-06-10	89.92749786376953	92.35250091552734	89.375	92.29000091552734	92.29000091552734	2504800
224	2021-06-11	92.5	92.51249694824219	90.33499908447266	90.99749755859375	90.99749755859375	2088800
225	2021-06-14	90.74250030517578	91.27249908447266	90.29499816894531	91.2249984741211	91.2249984741211	1458000
226	2021-06-15	91.41000366210938	91.45500183105469	90.14250183105469	90.43499755859375	90.43499755859375	1176800
227	2021-06-16	90.6875	92.12000274658203	90.1050033569336	91.96499633789062	91.96499633789062	1676400
228	2021-06-17	92.05249786376953	93.62249755859375	91.92749786376953	92.51000213623047	92.51000213623047	2798800
229	2021-06-18	91.93000030517578	92.41500091552734	90.41500091552734	90.72750091552734	90.72750091552734	4634000
230	2021-06-21	91.44000244140625	93.375	90.72750091552734	92.375	92.375	1708000
231	2021-06-22	92.1500015258789	92.28874969482422	90.62999725341797	91.0875015258789	91.0875015258789	2278000
232	2021-06-23	91.19999694824219	91.65499877929688	90.17500305175781	91.15249633789062	91.15249633789062	2190000
233	2021-06-24	92.0	92.10250091552734	90.29750061035156	90.875	90.875	1283600
234	2021-06-25	90.84249877929688	91.04000091552734	90.34750366210938	90.55500030517578	90.55500030517578	2419600
235	2021-06-28	90.62750244140625	90.99500274658203	90.17849731445312	90.70500183105469	90.70500183105469	1820000
236	2021-06-29	90.70500183105469	91.0562515258789	90.37750244140625	90.94000244140625	90.94000244140625	1412400
237	2021-06-30	90.78250122070312	90.8499984741211	89.35749816894531	90.57749938964844	90.57749938964844	1504000
238	2021-07-01	90.84750366210938	91.70500183105469	90.27749633789062	90.84750366210938	90.84750366210938	1308000
239	2021-07-02	91.16000366210938	91.84249877929688	90.3375015258789	91.39749908447266	91.39749908447266	1164400
240	2021-07-06	92.2925033569336	93.75	91.95500183105469	93.73249816894531	93.73249816894531	2226000
241	2021-07-07	93.75250244140625	94.0562515258789	91.11750030517578	93.63749694824219	93.63749694824219	2454400
242	2021-07-08	92.4749984741211	93.26499938964844	91.5625	92.54000091552734	92.54000091552734	2302000
243	2021-07-09	93.06999969482422	94.67500305175781	92.75	94.50749969482422	94.50749969482422	2066800
244	2021-07-12	94.36250305175781	94.4010009765625	92.42375183105469	92.7249984741211	92.7249984741211	1001600
245	2021-07-13	93.2925033569336	93.70874786376953	92.2249984741211	92.49500274658203	92.49500274658203	1454000
246	2021-07-14	92.95500183105469	93.10250091552734	91.37625122070312	92.3125	92.3125	1115200
247	2021-07-15	91.94125366210938	92.62249755859375	91.375	92.01249694824219	92.01249694824219	999600
248	2021-07-16	92.01249694824219	92.5625	90.76249694824219	90.86250305175781	90.86250305175781	1262000
249	2021-07-19	89.74500274658203	91.3125	89.32749938964844	90.52999877929688	90.52999877929688	1870400
250	2021-07-20	91.24500274658203	91.24500274658203	90.44000244140625	90.92250061035156	90.92250061035156	2528000
251	2021-07-21	91.25250244140625	91.84750366210938	90.36000061035156	91.7925033569336	91.7925033569336	1725200
252	2021-07-22	92.59750366210938	93.69999694824219	92.43250274658203	93.34249877929688	93.34249877929688	2256400
253	2021-07-23	93.92500305175781	95.26499938964844	93.70625305175781	95.24500274658203	95.24500274658203	1589600
254	2021-07-26	95.26499938964844	95.26499938964844	93.4749984741211	94.34249877929688	94.34249877929688	859200
255	2021-07-27	94.1500015258789	94.2300033569336	92.32749938964844	93.65750122070312	93.65750122070312	1147200
256	2021-07-28	93.75	94.40249633789062	93.33300018310547	94.26249694824219	94.26249694824219	896800
257	2021-07-29	94.57749938964844	95.85250091552734	94.5374984741211	95.25250244140625	95.25250244140625	941600
258	2021-07-30	94.5	95.8862533569336	94.44499969482422	95.09750366210938	95.09750366210938	1438000
259	2021-08-02	95.25	95.49749755859375	93.90499877929688	94.29499816894531	94.29499816894531	2573600
260	2021-08-03	91.12000274658203	95.44750213623047	89.5	94.7925033569336	94.7925033569336	2964000
261	2021-08-04	94.9000015258789	96.0	93.08999633789062	95.52999877929688	95.52999877929688	1891200
262	2021-08-05	95.375	95.74749755859375	94.66500091552734	95.1500015258789	95.1500015258789	1304400
263	2021-08-06	95.10250091552734	95.10250091552734	94.18499755859375	94.4000015258789	94.4000015258789	1259600
264	2021-08-09	94.23500061035156	94.54750061035156	93.42500305175781	93.875	93.875	1350400
265	2021-08-10	93.61000061035156	93.9574966430664	92.45999908447266	92.92500305175781	92.92500305175781	986400
266	2021-08-11	92.93000030517578	92.93000030517578	91.75	92.2750015258789	92.2750015258789	1400800
267	2021-08-12	92.12750244140625	92.12750244140625	91.17500305175781	91.74749755859375	91.74749755859375	1412400
268	2021-08-13	91.68499755859375	91.68499755859375	90.39724731445312	91.01750183105469	91.01750183105469	1330800
269	2021-08-16	90.9000015258789	91.58499908447266	90.22000122070312	91.37750244140625	91.37750244140625	842000
270	2021-08-17	90.6050033569336	91.33000183105469	90.0824966430664	91.15750122070312	91.15750122070312	849200
271	2021-08-18	91.11250305175781	91.57749938964844	90.39250183105469	90.51750183105469	90.51750183105469	810400
272	2021-08-19	89.82749938964844	92.15374755859375	89.5	91.70999908447266	91.70999908447266	1343600
273	2021-08-20	91.81500244140625	92.63749694824219	91.63999938964844	92.46499633789062	92.46499633789062	1160800
274	2021-08-23	92.08000183105469	92.86000061035156	91.89250183105469	92.5625	92.5625	1653200
275	2021-08-24	92.93000030517578	94.1624984741211	92.64250183105469	94.11250305175781	94.11250305175781	1614800
276	2021-08-25	93.9375	94.79000091552734	93.18000030517578	93.52999877929688	93.52999877929688	1467600
277	2021-08-26	93.75	93.75	92.0875015258789	92.30750274658203	92.30750274658203	965600
278	2021-08-27	92.54750061035156	93.7249984741211	91.56749725341797	93.21499633789062	93.21499633789062	1434400
279	2021-08-30	93.38749694824219	93.5824966430664	92.36250305175781	93.0250015258789	93.0250015258789	2197200
280	2021-08-31	93.34500122070312	93.34500122070312	91.78250122070312	92.38249969482422	92.38249969482422	1744000
281	2021-09-01	92.38500213623047	92.38500213623047	89.57250213623047	89.8949966430664	89.8949966430664	3106400
282	2021-09-02	90.4574966430664	91.47250366210938	89.6050033569336	90.97750091552734	90.97750091552734	2089200
283	2021-09-03	90.59249877929688	91.23500061035156	90.18000030517578	90.77999877929688	90.77999877929688	1816800
284	2021-09-07	90.61750030517578	90.61750030517578	89.23750305175781	89.86499786376953	89.86499786376953	2140800
285	2021-09-08	89.69249725341797	90.5250015258789	89.30249786376953	89.88999938964844	89.88999938964844	1419200
286	2021-09-09	90.29000091552734	90.64250183105469	89.48999786376953	89.53250122070312	89.53250122070312	1320800
287	2021-09-10	90.2750015258789	90.4800033569336	87.67500305175781	87.7300033569336	87.7300033569336	1778400
288	2021-09-13	87.40249633789062	89.5999984741211	86.59249877929688	89.57499694824219	89.57499694824219	2814800
289	2021-09-14	90.0	90.19999694824219	88.5625	89.44000244140625	89.44000244140625	1617600
290	2021-09-15	89.44499969482422	90.06999969482422	88.27249908447266	89.72000122070312	89.72000122070312	1713600
291	2021-09-16	90.02749633789062	91.90499877929688	89.88749694824219	91.23249816894531	91.23249816894531	1868400
292	2021-09-17	90.5	90.78125	88.84249877929688	89.78250122070312	89.78250122070312	5412000
293	2021-09-20	88.89250183105469	89.49250030517578	87.19999694824219	88.49250030517578	88.49250030517578	1556800
294	2021-09-21	89.0425033569336	89.05750274658203	87.63500213623047	87.88500213623047	87.88500213623047	1208800
295	2021-09-22	88.4625015258789	88.66000366210938	87.42500305175781	87.54000091552734	87.54000091552734	1781600
296	2021-09-23	88.18499755859375	89.79499816894531	88.0824966430664	89.47750091552734	89.47750091552734	1323600
297	2021-09-24	89.01750183105469	90.31999969482422	89.01750183105469	90.0374984741211	90.0374984741211	838400
298	2021-09-27	89.625	89.6937484741211	88.37625122070312	89.19750213623047	89.19750213623047	1097200
299	2021-09-28	88.41500091552734	88.51000213623047	86.52999877929688	86.6449966430664	86.6449966430664	1291600
300	2021-09-29	86.97750091552734	87.34500122070312	86.42500305175781	86.49500274658203	86.49500274658203	1547600
301	2021-09-30	87.05249786376953	87.22750091552734	85.84750366210938	85.91000366210938	85.91000366210938	1571600
302	2021-10-01	86.25	87.9800033569336	85.18000030517578	87.62000274658203	87.62000274658203	1371200
303	2021-10-04	87.2925033569336	87.2925033569336	85.38349914550781	85.93000030517578	85.93000030517578	1891600
304	2021-10-05	86.79750061035156	88.89749908447266	86.63500213623047	88.23750305175781	88.23750305175781	1374400
305	2021-10-06	87.4625015258789	88.49224853515625	86.29000091552734	88.37999725341797	88.37999725341797	1096000
306	2021-10-07	89.43499755859375	91.1624984741211	89.28250122070312	91.02999877929688	91.02999877929688	2030800
307	2021-10-08	92.19750213623047	93.98999786376953	91.61499786376953	92.9800033569336	92.9800033569336	2348800
308	2021-10-11	93.25	94.7925033569336	92.95500183105469	94.39749908447266	94.39749908447266	1403600
309	2021-10-12	94.61499786376953	94.86250305175781	93.54000091552734	93.73750305175781	93.73750305175781	1082000
310	2021-10-13	94.2249984741211	96.06749725341797	93.7125015258789	95.97250366210938	95.97250366210938	1533600
311	2021-10-14	96.25	98.82749938964844	96.18875122070312	98.80750274658203	98.80750274658203	1896800
312	2021-10-15	98.72000122070312	99.12750244140625	97.37999725341797	97.44499969482422	97.44499969482422	1734000
313	2021-10-18	97.5	98.71499633789062	95.7750015258789	95.93000030517578	95.93000030517578	2167200
314	2021-10-19	96.09500122070312	97.44000244140625	95.83499908447266	97.41000366210938	97.41000366210938	1376400
315	2021-10-20	97.73999786376953	98.875	97.14649963378906	98.67749786376953	98.67749786376953	1256000
316	2021-10-21	98.375	99.05874633789062	97.71125030517578	98.87000274658203	98.87000274658203	986400
317	2021-10-22	98.6675033569336	99.2125015258789	97.30999755859375	97.62999725341797	97.62999725341797	932000
318	2021-10-25	97.59249877929688	98.40249633789062	96.44999694824219	96.51000213623047	96.51000213623047	1117600
319	2021-10-26	99.2925033569336	101.94999694824219	98.90875244140625	100.89749908447266	100.89749908447266	2878000
320	2021-10-27	100.05999755859375	102.79499816894531	100.05999755859375	100.69750213623047	100.69750213623047	1765600
321	2021-10-28	100.87249755859375	102.12999725341797	100.1675033569336	101.76000213623047	101.76000213623047	1982400
322	2021-10-29	101.11000061035156	102.7874984741211	100.38999938964844	102.42250061035156	102.42250061035156	1962400
323	2021-11-01	102.1449966430664	103.44499969482422	102.13249969482422	102.14250183105469	102.14250183105469	2832000
324	2021-11-02	122.3949966430664	131.25	120.76000213623047	122.96749877929688	122.96749877929688	13023600
325	2021-11-03	122.75749969482422	129.32249450683594	121.62750244140625	128.4499969482422	128.4499969482422	5460800
326	2021-11-04	124.00749969482422	133.49749755859375	123.66725158691406	130.96499633789062	130.96499633789062	3977600
327	2021-11-05	130.25	133.2550048828125	130.08250427246094	132.63499450683594	132.63499450683594	2540400
328	2021-11-08	132.625	133.98025512695312	129.5	131.60499572753906	131.60499572753906	2020000
329	2021-11-09	131.8625030517578	134.13575744628906	131.16000366210938	132.83999633789062	132.83999633789062	2095600
330	2021-11-10	130.97000122070312	133.9042510986328	129.625	130.5399932861328	130.5399932861328	2078400
331	2021-11-11	130.9149932861328	132.30250549316406	129.84249877929688	130.3524932861328	130.3524932861328	1676800
332	2021-11-12	129.75	132.29249572753906	129.75	131.4499969482422	131.4499969482422	1896000
333	2021-11-15	131.25	133.1074981689453	130.38475036621094	132.04249572753906	132.04249572753906	1421200
334	2021-11-16	129.5	132.79249572753906	128.75	131.8175048828125	131.8175048828125	2509600
335	2021-11-17	130.25	133.67250061035156	130.25	132.0800018310547	132.0800018310547	1649200
336	2021-11-18	130.0	133.25	129.0	132.5500030517578	132.5500030517578	2126500
337	2021-11-19	129.50999450683594	131.3000030517578	128.1320037841797	128.9600067138672	128.9600067138672	2030300
338	2021-11-22	129.88999938964844	132.14999389648438	128.0	128.16000366210938	128.16000366210938	2061500
339	2021-11-23	125.87999725341797	127.08000183105469	121.75	126.51000213623047	126.51000213623047	2598100
340	2021-11-24	127.01000213623047	128.1199951171875	125.79000091552734	127.77999877929688	127.77999877929688	1350100
341	2021-11-26	125.66999816894531	127.2699966430664	124.19000244140625	124.97000122070312	124.97000122070312	1225800
342	2021-11-29	127.4800033569336	128.3300018310547	125.5	126.5999984741211	126.5999984741211	1797900
343	2021-11-30	125.98999786376953	126.16000366210938	123.5199966430664	124.05999755859375	124.05999755859375	2703700
344	2021-12-01	125.62999725341797	126.22000122070312	121.30000305175781	121.38999938964844	121.38999938964844	2229400
345	2021-12-02	121.41999816894531	123.5199966430664	119.4000015258789	123.27999877929688	123.27999877929688	2465900
346	2021-12-03	124.25	124.98500061035156	119.62999725341797	121.19999694824219	121.19999694824219	1931100