Volt/voltron/data/AOS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	51.189998626708984	51.61000061035156	50.90999984741211	51.310001373291016	49.96742630004883	929100
3	2020-07-27	51.279998779296875	53.13999938964844	51.08000183105469	52.84000015258789	51.45738983154297	1522700
4	2020-07-28	52.459999084472656	52.849998474121094	52.209999084472656	52.2400016784668	50.87308883666992	1136500
5	2020-07-29	52.4900016784668	53.720001220703125	52.4900016784668	53.29999923706055	51.90534973144531	1071500
6	2020-07-30	52.279998779296875	52.279998779296875	48.400001525878906	48.459999084472656	47.40545654296875	3136900
7	2020-07-31	48.86000061035156	49.310001373291016	47.15999984741211	48.13999938964844	47.09242248535156	2760800
8	2020-08-03	48.27000045776367	49.150001525878906	48.040000915527344	48.369998931884766	47.317413330078125	1030100
9	2020-08-04	48.220001220703125	48.33000183105469	47.68000030517578	47.95000076293945	46.90655517578125	1193700
10	2020-08-05	48.18000030517578	48.189998626708984	47.43000030517578	48.02000045776367	46.975032806396484	1046000
11	2020-08-06	48.099998474121094	48.88999938964844	48.09000015258789	48.599998474121094	47.54240417480469	997600
12	2020-08-07	48.54999923706055	48.91999816894531	48.06999969482422	48.90999984741211	47.845664978027344	797400
13	2020-08-10	49.029998779296875	49.099998474121094	48.13999938964844	48.810001373291016	47.74783706665039	699200
14	2020-08-11	49.2400016784668	50.40999984741211	49.2400016784668	49.77000045776367	48.68695068359375	1220500
15	2020-08-12	50.11000061035156	50.61000061035156	49.70000076293945	50.0099983215332	48.921722412109375	658600
16	2020-08-13	49.63999938964844	49.709999084472656	48.79999923706055	49.060001373291016	47.99240493774414	541500
17	2020-08-14	48.9900016784668	49.970001220703125	48.650001525878906	49.7599983215332	48.67716598510742	770500
18	2020-08-17	49.88999938964844	50.220001220703125	49.56999969482422	49.709999084472656	48.62825012207031	666200
19	2020-08-18	49.790000915527344	50.040000915527344	49.41999816894531	49.5099983215332	48.4326057434082	617500
20	2020-08-19	49.58000183105469	49.86000061035156	49.400001525878906	49.459999084472656	48.38369369506836	658900
21	2020-08-20	49.150001525878906	49.27000045776367	48.790000915527344	49.099998474121094	48.03152847290039	710100
22	2020-08-21	49.130001068115234	49.130001068115234	48.61000061035156	48.95000076293945	47.88479232788086	719200
23	2020-08-24	49.209999084472656	49.84000015258789	49.130001068115234	49.709999084472656	48.62825012207031	478500
24	2020-08-25	49.939998626708984	49.939998626708984	49.029998779296875	49.5	48.422828674316406	491700
25	2020-08-26	49.4900016784668	49.790000915527344	49.09000015258789	49.47999954223633	48.40325927734375	688100
26	2020-08-27	49.869998931884766	49.869998931884766	49.02000045776367	49.20000076293945	48.129356384277344	772100
27	2020-08-28	49.310001373291016	49.439998626708984	48.849998474121094	49.36000061035156	48.28586959838867	780600
28	2020-08-31	49.40999984741211	49.75	48.810001373291016	48.970001220703125	47.90435791015625	1196800
29	2020-09-01	48.939998626708984	49.349998474121094	48.5099983215332	49.33000183105469	48.256526947021484	778000
30	2020-09-02	49.38999938964844	50.459999084472656	49.25	50.189998626708984	49.09780502319336	902400
31	2020-09-03	50.130001068115234	50.400001525878906	48.5099983215332	48.77000045776367	47.708709716796875	632900
32	2020-09-04	49.09000015258789	49.5	48.36000061035156	48.61000061035156	47.55219268798828	568400
33	2020-09-08	48.29999923706055	48.31999969482422	47.220001220703125	47.2599983215332	46.231563568115234	1094400
34	2020-09-09	47.650001525878906	48.38999938964844	47.650001525878906	48.25	47.20002365112305	1159300
35	2020-09-10	48.33000183105469	48.81999969482422	48.0	48.40999984741211	47.356544494628906	811500
36	2020-09-11	48.599998474121094	49.20000076293945	48.599998474121094	48.779998779296875	47.7184944152832	684800
37	2020-09-14	48.88999938964844	50.130001068115234	48.810001373291016	49.86000061035156	48.774993896484375	782800
38	2020-09-15	50.0099983215332	50.81999969482422	49.970001220703125	50.790000915527344	49.68475341796875	931400
39	2020-09-16	51.099998474121094	52.189998626708984	50.90999984741211	51.75	50.62385940551758	924600
40	2020-09-17	51.970001220703125	54.189998626708984	51.29999923706055	53.18000030517578	52.02274703979492	1948000
41	2020-09-18	53.25	54.029998779296875	53.06999969482422	53.2400016784668	52.08143997192383	2328700
42	2020-09-21	52.470001220703125	52.709999084472656	51.33000183105469	51.880001068115234	50.751033782958984	1325900
43	2020-09-22	51.81999969482422	52.86000061035156	51.7599983215332	52.65999984741211	51.51405334472656	1096400
44	2020-09-23	52.75	53.72999954223633	51.77000045776367	51.79999923706055	50.67277526855469	1337400
45	2020-09-24	51.900001525878906	53.27000045776367	51.7400016784668	53.0	51.84666442871094	1735700
46	2020-09-25	52.58000183105469	52.900001525878906	52.0	52.15999984741211	51.024940490722656	1911100
47	2020-09-28	52.79999923706055	53.63999938964844	52.709999084472656	53.290000915527344	52.13035202026367	1719800
48	2020-09-29	53.31999969482422	54.459999084472656	53.220001220703125	53.72999954223633	52.56077575683594	916700
49	2020-09-30	53.709999084472656	54.02000045776367	52.720001220703125	52.79999923706055	51.6510124206543	1353600
50	2020-10-01	53.31999969482422	54.06999969482422	52.95000076293945	53.59000015258789	52.423824310302734	959800
51	2020-10-02	52.810001373291016	54.189998626708984	52.59000015258789	53.529998779296875	52.3651237487793	704400
52	2020-10-05	54.04999923706055	55.220001220703125	53.959999084472656	55.209999084472656	54.00857162475586	825900
53	2020-10-06	55.0	55.209999084472656	53.380001068115234	53.599998474121094	52.43360137939453	1246600
54	2020-10-07	53.900001525878906	54.470001220703125	53.81999969482422	54.08000183105469	52.903160095214844	1352100
55	2020-10-08	54.459999084472656	57.0099983215332	54.150001525878906	56.75	55.51505661010742	2232600
56	2020-10-09	56.939998626708984	57.630001068115234	56.5099983215332	57.189998626708984	55.94548034667969	1684000
57	2020-10-12	57.20000076293945	58.04999923706055	56.36000061035156	56.4900016784668	55.260719299316406	1266800
58	2020-10-13	56.04999923706055	56.54999923706055	55.08000183105469	55.20000076293945	53.99878692626953	1406000
59	2020-10-14	55.56999969482422	56.06999969482422	55.16999816894531	55.56999969482422	54.36073303222656	1005000
60	2020-10-15	55.0	55.88999938964844	54.810001373291016	55.83000183105469	54.61507797241211	893200
61	2020-10-16	56.18000030517578	56.54999923706055	55.20000076293945	55.369998931884766	54.16508483886719	1155200
62	2020-10-19	55.400001525878906	55.52000045776367	54.709999084472656	54.959999084472656	53.76400375366211	835200
63	2020-10-20	55.40999984741211	55.939998626708984	55.04999923706055	55.130001068115234	53.93030548095703	585500
64	2020-10-21	55.290000915527344	55.380001068115234	54.22999954223633	54.810001373291016	53.61727523803711	1682500
65	2020-10-22	55.040000915527344	55.119998931884766	54.56999969482422	54.90999984741211	53.7150993347168	1118900
66	2020-10-23	55.0	55.0	54.45000076293945	54.93000030517578	53.73466491699219	774000
67	2020-10-26	54.380001068115234	54.38999938964844	53.27000045776367	53.93000030517578	52.75642013549805	817200
68	2020-10-27	54.029998779296875	54.08000183105469	53.0	53.029998779296875	51.876007080078125	764800
69	2020-10-28	52.2599983215332	53.36000061035156	51.439998626708984	51.459999084472656	50.340171813964844	1270500
70	2020-10-29	53.0099983215332	55.0	52.34000015258789	53.380001068115234	52.48356246948242	1686900
71	2020-10-30	53.310001373291016	53.77000045776367	51.040000915527344	51.689998626708984	50.82194137573242	1448700
72	2020-11-02	52.15999984741211	52.90999984741211	51.970001220703125	52.849998474121094	51.96246337890625	1062600
73	2020-11-03	53.45000076293945	54.189998626708984	53.040000915527344	53.29999923706055	52.4049072265625	908800
74	2020-11-04	53.099998474121094	53.38999938964844	51.95000076293945	52.41999816894531	51.53968048095703	678100
75	2020-11-05	53.09000015258789	54.43000030517578	53.09000015258789	53.81999969482422	52.91617202758789	674900
76	2020-11-06	54.13999938964844	54.84000015258789	53.5099983215332	54.560001373291016	53.64374542236328	943100
77	2020-11-09	56.41999816894531	57.400001525878906	53.06999969482422	53.130001068115234	52.23775863647461	1425100
78	2020-11-10	52.9900016784668	55.2400016784668	52.9900016784668	54.75	53.83055114746094	886800
79	2020-11-11	55.0	55.150001525878906	54.220001220703125	54.81999969482422	53.899375915527344	755100
80	2020-11-12	54.5	54.68000030517578	53.54999923706055	54.09000015258789	53.181636810302734	583100
81	2020-11-13	54.7400016784668	55.630001068115234	54.54999923706055	55.06999969482422	54.145179748535156	827200
82	2020-11-16	55.5	56.459999084472656	54.95000076293945	56.400001525878906	55.452842712402344	935200
83	2020-11-17	56.189998626708984	56.619998931884766	55.43000030517578	56.380001068115234	55.43318176269531	934500
84	2020-11-18	56.380001068115234	57.150001525878906	56.130001068115234	56.4900016784668	55.54133605957031	911200
85	2020-11-19	56.36000061035156	56.970001220703125	55.84000015258789	56.599998474121094	55.64948654174805	615900
86	2020-11-20	56.459999084472656	56.709999084472656	55.220001220703125	56.060001373291016	55.11855697631836	850800
87	2020-11-23	56.61000061035156	57.689998626708984	56.27000045776367	57.4900016784668	56.524539947509766	1169700
88	2020-11-24	57.81999969482422	58.65999984741211	57.54999923706055	57.959999084472656	56.98664474487305	1071300
89	2020-11-25	57.63999938964844	57.63999938964844	56.220001220703125	56.369998931884766	55.4233512878418	956400
90	2020-11-27	56.810001373291016	57.369998931884766	56.689998626708984	57.08000183105469	56.12142562866211	305800
91	2020-11-30	56.7400016784668	56.91999816894531	55.790000915527344	56.310001373291016	55.36435317993164	2645800
92	2020-12-01	56.81999969482422	57.04999923706055	54.91999816894531	55.060001373291016	54.135353088378906	1888900
93	2020-12-02	54.84000015258789	55.369998931884766	54.650001525878906	54.869998931884766	53.94853591918945	1314000
94	2020-12-03	55.04999923706055	55.130001068115234	54.66999816894531	54.959999084472656	54.03702163696289	1461700
95	2020-12-04	55.279998779296875	55.38999938964844	54.880001068115234	55.060001373291016	54.135353088378906	983300
96	2020-12-07	55.150001525878906	55.560001373291016	54.79999923706055	55.310001373291016	54.38114929199219	675100
97	2020-12-08	55.0	56.099998474121094	54.88999938964844	56.09000015258789	55.14805221557617	1266700
98	2020-12-09	56.08000183105469	57.7400016784668	56.060001373291016	57.66999816894531	56.701515197753906	1055200
99	2020-12-10	57.369998931884766	57.720001220703125	55.959999084472656	56.310001373291016	55.36435317993164	827400
100	2020-12-11	56.130001068115234	56.650001525878906	55.779998779296875	56.36000061035156	55.413516998291016	717000
101	2020-12-14	56.810001373291016	57.2400016784668	55.380001068115234	55.40999984741211	54.479469299316406	871800
102	2020-12-15	55.540000915527344	56.4900016784668	55.27000045776367	56.41999816894531	55.472511291503906	667700
103	2020-12-16	56.310001373291016	56.900001525878906	54.97999954223633	55.08000183105469	54.15501022338867	1198800
104	2020-12-17	55.369998931884766	55.79999923706055	54.68000030517578	55.2599983215332	54.33198928833008	1760900
105	2020-12-18	55.27000045776367	55.70000076293945	54.25	55.63999938964844	54.705604553222656	1762400
106	2020-12-21	54.619998931884766	56.130001068115234	54.29999923706055	55.81999969482422	54.88258361816406	769600
107	2020-12-22	55.7599983215332	55.939998626708984	55.279998779296875	55.36000061035156	54.43031311035156	865700
108	2020-12-23	55.45000076293945	55.5099983215332	54.709999084472656	55.11000061035156	54.18450927734375	797300
109	2020-12-24	55.4900016784668	55.5	54.84000015258789	55.47999954223633	54.54829406738281	215000
110	2020-12-28	55.880001068115234	56.099998474121094	55.5099983215332	55.619998931884766	54.685943603515625	485900
111	2020-12-29	55.75	55.88999938964844	54.290000915527344	54.709999084472656	53.79122543334961	561400
112	2020-12-30	54.81999969482422	55.36000061035156	54.529998779296875	54.709999084472656	53.79122543334961	536200
113	2020-12-31	54.650001525878906	54.869998931884766	54.029998779296875	54.81999969482422	53.899375915527344	728900
114	2021-01-04	54.70000076293945	55.599998474121094	53.56999969482422	53.91999816894531	53.01449203491211	1484700
115	2021-01-05	53.63999938964844	54.58000183105469	53.59000015258789	54.27000045776367	53.35861587524414	755000
116	2021-01-06	54.849998474121094	56.88999938964844	54.560001373291016	56.13999938964844	55.197208404541016	1386900
117	2021-01-07	56.720001220703125	56.970001220703125	55.959999084472656	56.83000183105469	55.87562561035156	1073000
118	2021-01-08	57.099998474121094	57.33000183105469	55.47999954223633	56.15999984741211	55.21687698364258	804000
119	2021-01-11	55.599998474121094	57.380001068115234	55.43000030517578	56.900001525878906	55.9444465637207	749900
120	2021-01-12	56.880001068115234	58.970001220703125	56.41999816894531	58.779998779296875	57.79287338256836	1028600
121	2021-01-13	58.79999923706055	58.83000183105469	58.09000015258789	58.31999969482422	57.340599060058594	909700
122	2021-01-14	58.11000061035156	58.529998779296875	56.529998779296875	57.41999816894531	56.45571517944336	1096800
123	2021-01-15	57.209999084472656	57.209999084472656	55.7599983215332	56.83000183105469	55.87562561035156	1095200
124	2021-01-19	57.29999923706055	57.90999984741211	57.04999923706055	57.20000076293945	56.23940658569336	1275200
125	2021-01-20	57.380001068115234	57.93000030517578	56.86000061035156	57.84000015258789	56.86865997314453	922600
126	2021-01-21	57.560001373291016	58.43000030517578	57.560001373291016	58.040000915527344	57.0653076171875	788300
127	2021-01-22	57.810001373291016	58.09000015258789	57.04999923706055	57.7599983215332	56.790000915527344	1155500
128	2021-01-25	57.61000061035156	57.689998626708984	56.369998931884766	56.91999816894531	55.964111328125	1919200
129	2021-01-26	57.040000915527344	57.5	54.41999816894531	54.4900016784668	53.574920654296875	1877400
130	2021-01-27	53.709999084472656	54.13999938964844	52.08000183105469	53.189998626708984	52.296749114990234	3431100
131	2021-01-28	55.47999954223633	60.45000076293945	54.75	56.90999984741211	56.2291374206543	3501900
132	2021-01-29	56.31999969482422	56.810001373291016	53.880001068115234	54.29999923706055	53.650360107421875	2704900
133	2021-02-01	54.97999954223633	56.18000030517578	54.900001525878906	56.029998779296875	55.35966110229492	1698600
134	2021-02-02	56.84000015258789	57.810001373291016	56.54999923706055	57.38999938964844	56.70338821411133	1455100
135	2021-02-03	57.2400016784668	57.900001525878906	57.0	57.220001220703125	56.53542709350586	813900
136	2021-02-04	57.5	58.779998779296875	57.31999969482422	58.63999938964844	57.93843460083008	975400
137	2021-02-05	58.7599983215332	60.040000915527344	58.56999969482422	60.0	59.28216552734375	931000
138	2021-02-08	60.29999923706055	61.41999816894531	60.220001220703125	61.380001068115234	60.64565658569336	865600
139	2021-02-09	61.2599983215332	61.959999084472656	60.959999084472656	61.31999969482422	60.58637237548828	789200
140	2021-02-10	61.38999938964844	61.63999938964844	60.31999969482422	61.220001220703125	60.487571716308594	895800
141	2021-02-11	61.630001068115234	61.70000076293945	60.380001068115234	61.09000015258789	60.35912322998047	874300
142	2021-02-12	61.0	61.279998779296875	60.02000045776367	60.369998931884766	59.647735595703125	1063200
143	2021-02-16	60.34000015258789	60.40999984741211	59.099998474121094	59.119998931884766	58.41269302368164	850100
144	2021-02-17	58.83000183105469	59.65999984741211	58.599998474121094	59.2599983215332	58.55101776123047	715100
145	2021-02-18	58.869998931884766	59.38999938964844	57.810001373291016	58.150001525878906	57.45429992675781	780300
146	2021-02-19	58.68000030517578	60.04999923706055	58.540000915527344	59.63999938964844	58.92647171020508	1024200
147	2021-02-22	59.560001373291016	61.88999938964844	59.189998626708984	61.849998474121094	61.11003112792969	1216200
148	2021-02-23	61.790000915527344	62.099998474121094	60.81999969482422	61.7599983215332	61.0211067199707	1103500
149	2021-02-24	61.939998626708984	62.290000915527344	60.90999984741211	61.29999923706055	60.566612243652344	1393200
150	2021-02-25	61.43000030517578	61.77000045776367	59.91999816894531	60.22999954223633	59.50941467285156	1179200
151	2021-02-26	60.56999969482422	60.88999938964844	59.27000045776367	59.369998931884766	58.659698486328125	1419700
152	2021-03-01	60.290000915527344	61.290000915527344	60.220001220703125	60.66999816894531	59.944149017333984	1083400
153	2021-03-02	60.84000015258789	60.97999954223633	59.79999923706055	60.91999816894531	60.191162109375	1175400
154	2021-03-03	61.11000061035156	63.04999923706055	60.79999923706055	61.97999954223633	61.23847961425781	1094100
155	2021-03-04	61.689998626708984	62.4900016784668	60.36000061035156	61.040000915527344	60.30972671508789	1317100
156	2021-03-05	61.72999954223633	62.56999969482422	61.09000015258789	62.47999954223633	61.73249435424805	1766500
157	2021-03-08	62.93000030517578	64.20999908447266	62.20000076293945	63.720001220703125	62.957664489746094	2462000
158	2021-03-09	63.380001068115234	64.37000274658203	63.040000915527344	63.38999938964844	62.63160705566406	1385000
159	2021-03-10	63.5099983215332	65.3499984741211	63.2599983215332	64.98999786376953	64.21246337890625	997300
160	2021-03-11	65.04000091552734	65.5	64.8499984741211	64.9800033569336	64.20259094238281	1036600
161	2021-03-12	65.23999786376953	65.83000183105469	64.33999633789062	64.37999725341797	63.60975646972656	913000
162	2021-03-15	64.2300033569336	65.29000091552734	63.529998779296875	65.27999877929688	64.49899291992188	881100
163	2021-03-16	65.02999877929688	65.73999786376953	64.7699966430664	65.62999725341797	64.84480285644531	833300
164	2021-03-17	65.77999877929688	67.12000274658203	65.47000122070312	66.72000122070312	65.92176818847656	1305100
165	2021-03-18	66.52999877929688	68.16000366210938	66.38999938964844	67.45999908447266	66.65290832519531	1622300
166	2021-03-19	67.5199966430664	67.97000122070312	67.01000213623047	67.4800033569336	66.67268371582031	1940000
167	2021-03-22	67.04000091552734	67.77999877929688	66.6500015258789	67.4800033569336	66.67268371582031	1491700
168	2021-03-23	67.02999877929688	68.47000122070312	65.37000274658203	65.62000274658203	64.83493041992188	1319600
169	2021-03-24	65.91000366210938	66.88999938964844	65.23999786376953	65.26000213623047	64.47924041748047	982700
170	2021-03-25	64.9800033569336	67.04000091552734	64.27999877929688	66.7300033569336	65.93164825439453	998000
171	2021-03-26	67.37999725341797	69.58999633789062	67.37999725341797	69.48999786376953	68.65863037109375	1249000
172	2021-03-29	69.3499984741211	70.12999725341797	68.83000183105469	69.22000122070312	68.39186096191406	732700
173	2021-03-30	69.08999633789062	69.97000122070312	68.98999786376953	69.19000244140625	68.36222839355469	912700
174	2021-03-31	68.91000366210938	69.30999755859375	67.55999755859375	67.61000061035156	66.80111694335938	2079800
175	2021-04-01	67.47000122070312	68.05999755859375	66.76000213623047	67.87000274658203	67.05801391601562	1180400
176	2021-04-05	66.47000122070312	68.16000366210938	66.41999816894531	67.9800033569336	67.16669464111328	940600
177	2021-04-06	68.16999816894531	69.02999877929688	67.83000183105469	68.9000015258789	68.07569122314453	956700
178	2021-04-07	68.91000366210938	69.0	67.37999725341797	67.4000015258789	66.59363555908203	730000
179	2021-04-08	67.26000213623047	67.48999786376953	66.52999877929688	66.83000183105469	66.03044891357422	1201200
180	2021-04-09	67.05000305175781	67.5199966430664	66.4800033569336	67.2699966430664	66.4651870727539	1626900
181	2021-04-12	67.45999908447266	68.44999694824219	67.36000061035156	68.41000366210938	67.591552734375	825700
182	2021-04-13	68.16999816894531	68.16999816894531	67.16000366210938	67.6500015258789	66.84064483642578	701500
183	2021-04-14	67.47000122070312	67.94000244140625	67.06999969482422	67.30000305175781	66.49484252929688	858600
184	2021-04-15	67.62000274658203	67.76000213623047	66.97000122070312	67.55999755859375	66.75171661376953	795200
185	2021-04-16	67.9800033569336	68.3499984741211	67.5199966430664	68.2300033569336	67.41370391845703	644100
186	2021-04-19	68.38999938964844	68.5199966430664	67.12999725341797	67.87000274658203	67.05801391601562	659200
187	2021-04-20	67.79000091552734	68.08999633789062	66.44000244140625	67.11000061035156	66.30709838867188	734700
188	2021-04-21	67.2699966430664	67.97000122070312	66.8499984741211	67.93000030517578	67.11730194091797	711900
189	2021-04-22	68.41000366210938	68.94000244140625	67.58000183105469	67.75	66.93944549560547	942900
190	2021-04-23	67.9000015258789	68.87000274658203	67.55999755859375	68.36000061035156	67.54214477539062	743100
191	2021-04-26	68.68000030517578	69.56999969482422	67.81999969482422	67.9000015258789	67.08765411376953	1440000
192	2021-04-27	67.66999816894531	68.19000244140625	67.16999816894531	68.12000274658203	67.30502319335938	1335400
193	2021-04-28	68.18000030517578	68.18000030517578	66.5199966430664	66.54000091552734	65.74392700195312	1054300
194	2021-04-29	66.30000305175781	68.98999786376953	66.08000183105469	68.41000366210938	67.85669708251953	1692200
195	2021-04-30	68.3499984741211	69.01000213623047	67.37000274658203	67.75	67.20203399658203	2278900
196	2021-05-03	68.6500015258789	70.63999938964844	68.12999725341797	70.29000091552734	69.72149658203125	1760800
197	2021-05-04	69.80000305175781	71.56999969482422	69.5199966430664	71.52999877929688	70.95145416259766	1041500
198	2021-05-05	71.7699966430664	72.0	70.18000030517578	71.22000122070312	70.64396667480469	1183400
199	2021-05-06	71.55000305175781	71.55000305175781	70.69000244140625	71.33999633789062	70.76299285888672	725500
200	2021-05-07	70.9000015258789	71.73999786376953	70.20999908447266	71.12999725341797	70.55469512939453	848800
201	2021-05-10	71.33999633789062	73.05000305175781	71.25	72.25	71.66563415527344	894400
202	2021-05-11	71.54000091552734	71.58999633789062	70.61000061035156	70.87000274658203	70.29679870605469	891900
203	2021-05-12	70.75	70.91000366210938	68.38999938964844	68.48999786376953	67.93605041503906	1482100
204	2021-05-13	68.6500015258789	71.61000061035156	68.47000122070312	71.05999755859375	70.48526000976562	801700
205	2021-05-14	71.16999816894531	72.06999969482422	70.80999755859375	71.7699966430664	71.18951416015625	728500
206	2021-05-17	71.80000305175781	72.23999786376953	70.29000091552734	70.87000274658203	70.29679870605469	979900
207	2021-05-18	71.04000091552734	71.18000030517578	68.80999755859375	68.87000274658203	68.31298065185547	872000
208	2021-05-19	68.33000183105469	68.75	67.37000274658203	68.62000274658203	68.06500244140625	819500
209	2021-05-20	68.83999633789062	69.18000030517578	68.38999938964844	68.93000030517578	68.37248992919922	609700
210	2021-05-21	69.12000274658203	70.06999969482422	69.05000305175781	69.2699966430664	68.70973205566406	3089900
211	2021-05-24	69.88999938964844	69.88999938964844	68.98999786376953	69.18000030517578	68.62046813964844	711000
212	2021-05-25	69.31999969482422	70.16000366210938	68.98999786376953	69.16000366210938	68.60063171386719	749800
213	2021-05-26	69.19000244140625	70.08999633789062	69.19000244140625	69.95999908447266	69.39415740966797	683000
214	2021-05-27	70.55000305175781	71.20999908447266	70.48999786376953	71.0999984741211	70.52494049072266	1514200
215	2021-05-28	71.4800033569336	71.61000061035156	70.7300033569336	71.06999969482422	70.49517822265625	901800
216	2021-06-01	72.08000183105469	72.11000061035156	70.86000061035156	71.54000091552734	70.96138763427734	694000
217	2021-06-02	71.4800033569336	71.86000061035156	70.81999969482422	71.25	70.67372131347656	1120500
218	2021-06-03	70.88999938964844	71.41999816894531	68.56999969482422	68.83000183105469	68.27330780029297	1694400
219	2021-06-04	68.97000122070312	69.3499984741211	68.58999633789062	69.05000305175781	68.49152374267578	1858500
220	2021-06-07	69.27999877929688	69.38999938964844	67.81999969482422	68.19999694824219	67.64839172363281	1199200
221	2021-06-08	68.44000244140625	68.69999694824219	67.75	68.38999938964844	67.83686065673828	1074000
222	2021-06-09	68.16999816894531	68.58999633789062	67.69999694824219	68.44000244140625	67.8864517211914	1205700
223	2021-06-10	68.69000244140625	69.06999969482422	67.7699966430664	67.79000091552734	67.24171447753906	810100
224	2021-06-11	68.06999969482422	68.98999786376953	68.0	68.94000244140625	68.38241577148438	1143000
225	2021-06-14	68.87000274658203	69.18000030517578	68.30000305175781	68.83999633789062	68.28321838378906	1026400
226	2021-06-15	69.04000091552734	69.72000122070312	68.52999877929688	69.26000213623047	68.69982147216797	948900
227	2021-06-16	69.13999938964844	69.26000213623047	68.2699966430664	68.37999725341797	67.82694244384766	866100
228	2021-06-17	68.3499984741211	68.6500015258789	66.08999633789062	66.80999755859375	66.2696304321289	1035700
229	2021-06-18	65.93000030517578	66.68000030517578	65.61000061035156	66.05000305175781	65.51579284667969	1676900
230	2021-06-21	66.68000030517578	67.88999938964844	66.66000366210938	67.63999938964844	67.0929183959961	654300
231	2021-06-22	67.80000305175781	68.26000213623047	67.19000244140625	67.91999816894531	67.37065124511719	813300
232	2021-06-23	68.12999725341797	68.72000122070312	67.75	68.13999938964844	67.58888244628906	879000
233	2021-06-24	68.48999786376953	68.58000183105469	67.54000091552734	67.7699966430664	67.22187042236328	761000
234	2021-06-25	68.06999969482422	69.31999969482422	68.06999969482422	69.2699966430664	68.70973205566406	1068100
235	2021-06-28	69.26000213623047	70.66000366210938	69.01000213623047	70.37000274658203	69.80084991455078	1067700
236	2021-06-29	70.83000183105469	71.7300033569336	70.5999984741211	71.58999633789062	71.01097106933594	910100
237	2021-06-30	71.61000061035156	72.31999969482422	71.19000244140625	72.05999755859375	71.4771728515625	1041000
238	2021-07-01	72.12000274658203	72.41999816894531	71.80000305175781	72.0999984741211	71.51685333251953	697100
239	2021-07-02	71.88999938964844	71.93000030517578	70.81999969482422	70.9800033569336	70.4059066772461	811100
240	2021-07-06	71.13999938964844	71.19000244140625	69.30999755859375	70.41000366210938	69.84052276611328	992700
241	2021-07-07	69.81999969482422	72.18000030517578	69.81999969482422	72.02999877929688	71.44741821289062	643500
242	2021-07-08	70.68000030517578	71.30000305175781	70.11000061035156	70.3499984741211	69.78099822998047	786800
243	2021-07-09	71.62000274658203	71.62000274658203	70.58999633789062	70.75	70.17777252197266	1198600
244	2021-07-12	70.80999755859375	71.44000244140625	70.2699966430664	71.19000244140625	70.61421203613281	817300
245	2021-07-13	71.19000244140625	71.30999755859375	70.80999755859375	71.02999877929688	70.45550537109375	607700
246	2021-07-14	71.06999969482422	71.58000183105469	70.44000244140625	71.01000213623047	70.4356689453125	1107400
247	2021-07-15	70.58999633789062	71.36000061035156	70.05000305175781	70.7699966430664	70.19760131835938	757700
248	2021-07-16	71.12999725341797	71.23999786376953	69.87000274658203	69.91000366210938	69.34457397460938	845300
249	2021-07-19	68.80000305175781	69.37000274658203	68.1500015258789	68.94000244140625	68.38241577148438	704700
250	2021-07-20	69.36000061035156	70.5	69.25	70.19999694824219	69.63221740722656	1408700
251	2021-07-21	70.70999908447266	70.9800033569336	70.19999694824219	70.7300033569336	70.1579360961914	565700
252	2021-07-22	70.80999755859375	70.80999755859375	68.44999694824219	68.62999725341797	68.07491302490234	899400
253	2021-07-23	69.05000305175781	69.68000030517578	68.61000061035156	69.62999725341797	69.06682586669922	770900
254	2021-07-26	69.73999786376953	70.01000213623047	69.36000061035156	69.80999755859375	69.24536895751953	735300
255	2021-07-27	69.2699966430664	70.51000213623047	69.0999984741211	70.11000061035156	69.5429458618164	819200
256	2021-07-28	70.18000030517578	70.41000366210938	69.12999725341797	69.4000015258789	68.83869171142578	832100
257	2021-07-29	70.0	70.68000030517578	67.76000213623047	70.43000030517578	70.1230697631836	979100
258	2021-07-30	70.55000305175781	70.66000366210938	69.4000015258789	70.33000183105469	70.02350616455078	1110900
259	2021-08-02	70.43000030517578	71.08000183105469	69.79000091552734	69.83999633789062	69.53563690185547	616400
260	2021-08-03	70.04000091552734	71.83000183105469	69.26000213623047	71.63999938964844	71.32778930664062	759500
261	2021-08-04	71.41999816894531	71.75	71.0199966430664	71.5199966430664	71.20831298828125	805400
262	2021-08-05	71.98999786376953	72.33000183105469	71.19000244140625	71.33999633789062	71.02909851074219	647400
263	2021-08-06	71.79000091552734	72.18000030517578	71.16000366210938	71.66999816894531	71.35765838623047	546700
264	2021-08-09	71.3499984741211	71.81999969482422	70.80999755859375	71.41000366210938	71.09880065917969	516900
265	2021-08-10	71.6500015258789	72.06999969482422	71.36000061035156	71.88999938964844	71.57670593261719	566000
266	2021-08-11	72.12999725341797	72.75	71.5199966430664	72.25	71.93513488769531	1162100
267	2021-08-12	72.41000366210938	72.41000366210938	71.12999725341797	71.41999816894531	71.10874938964844	920200
268	2021-08-13	71.47000122070312	72.0	71.02999877929688	71.95999908447266	71.64640045166016	545500
269	2021-08-16	71.79000091552734	73.08000183105469	71.66000366210938	72.63999938964844	72.32343292236328	643000
270	2021-08-17	72.19999694824219	72.43000030517578	70.26000213623047	70.95999908447266	70.6507568359375	742900
271	2021-08-18	70.62000274658203	71.31999969482422	70.20999908447266	70.30999755859375	70.00358581542969	556700
272	2021-08-19	69.43000030517578	70.48999786376953	69.30000305175781	70.33000183105469	70.02350616455078	566700
273	2021-08-20	70.63999938964844	71.30999755859375	70.51000213623047	71.05999755859375	70.75032043457031	494000
274	2021-08-23	71.31999969482422	71.63999938964844	70.7300033569336	71.29000091552734	70.97931671142578	497400
275	2021-08-24	71.3499984741211	71.87000274658203	71.12000274658203	71.80999755859375	71.4970474243164	392800
276	2021-08-25	71.98999786376953	72.44000244140625	71.81999969482422	72.25	71.93513488769531	671200
277	2021-08-26	72.16000366210938	72.25	71.5	71.73999786376953	71.42735290527344	303200
278	2021-08-27	72.08000183105469	72.55999755859375	71.88999938964844	72.37999725341797	72.06456756591797	440300
279	2021-08-30	72.62000274658203	73.30000305175781	72.37999725341797	72.94000244140625	72.62213134765625	435400
280	2021-08-31	73.08999633789062	73.19999694824219	72.30999755859375	72.72000122070312	72.40309143066406	1335600
281	2021-09-01	72.7300033569336	72.87000274658203	71.25	72.5999984741211	72.28360748291016	633300
282	2021-09-02	72.87999725341797	73.72000122070312	72.55000305175781	73.70999908447266	73.3887710571289	680500
283	2021-09-03	73.55000305175781	73.80999755859375	72.58000183105469	73.23999786376953	72.92082214355469	433700
284	2021-09-07	73.12999725341797	73.12999725341797	71.75	71.87000274658203	71.55679321289062	736400
285	2021-09-08	71.45999908447266	72.20999908447266	70.80999755859375	72.08000183105469	71.76587677001953	636700
286	2021-09-09	72.19999694824219	72.41999816894531	70.93000030517578	70.95999908447266	70.6507568359375	595600
287	2021-09-10	71.44999694824219	71.52999877929688	70.04000091552734	70.11000061035156	69.80445861816406	724900
288	2021-09-13	70.62000274658203	71.0	69.13999938964844	69.69999694824219	69.39624786376953	892600
289	2021-09-14	69.95999908447266	70.0	68.13999938964844	68.33000183105469	68.03221893310547	833300
290	2021-09-15	68.13999938964844	68.76000213623047	67.69999694824219	68.45999908447266	68.16165161132812	1109200
291	2021-09-16	68.37999725341797	68.44999694824219	66.56999969482422	66.66000366210938	66.36949920654297	1117200
292	2021-09-17	66.4000015258789	66.47000122070312	64.94999694824219	65.27999877929688	64.9955062866211	2177400
293	2021-09-20	64.02999877929688	64.55000305175781	62.9900016784668	64.4800033569336	64.1989974975586	2042500
294	2021-09-21	64.88999938964844	64.93000030517578	63.310001373291016	63.84000015258789	63.56178665161133	1120300
295	2021-09-22	64.31999969482422	64.69999694824219	63.56999969482422	63.77000045776367	63.49209213256836	1279900
296	2021-09-23	64.1500015258789	65.05999755859375	63.959999084472656	64.41999816894531	64.1392593383789	690000
297	2021-09-24	64.0199966430664	64.55000305175781	63.849998474121094	64.05999755859375	63.78082275390625	1038600
298	2021-09-27	64.05999755859375	65.12000274658203	63.93000030517578	64.55000305175781	64.26869201660156	966300
299	2021-09-28	64.29000091552734	64.86000061035156	63.400001525878906	63.400001525878906	63.12370300292969	951400
300	2021-09-29	63.720001220703125	64.05000305175781	63.4900016784668	63.54999923706055	63.273048400878906	934000
301	2021-09-30	63.75	64.19999694824219	61.02000045776367	61.06999969482422	60.803855895996094	2082700
302	2021-10-01	61.310001373291016	61.83000183105469	60.38999938964844	61.4900016784668	61.22202682495117	1159100
303	2021-10-04	61.25	61.56999969482422	60.63999938964844	61.16999816894531	60.903419494628906	1249800
304	2021-10-05	62.20000076293945	64.02999877929688	61.40999984741211	63.65999984741211	63.382568359375	1839900
305	2021-10-06	63.029998779296875	63.810001373291016	62.59000015258789	63.75	63.4721794128418	1234200
306	2021-10-07	64.26000213623047	65.33000183105469	64.26000213623047	64.66000366210938	64.37821197509766	1224000
307	2021-10-08	64.5999984741211	65.05000305175781	63.93000030517578	64.2300033569336	63.95008850097656	1223600
308	2021-10-11	64.29000091552734	65.05000305175781	64.12999725341797	64.16000366210938	63.880393981933594	1474300
309	2021-10-12	64.43000030517578	65.52999877929688	63.18000030517578	63.459999084472656	63.183441162109375	1786100
310	2021-10-13	63.7400016784668	64.19999694824219	63.08000183105469	63.65999984741211	63.382568359375	904500
311	2021-10-14	64.1500015258789	65.36000061035156	63.810001373291016	65.2699966430664	64.98554992675781	934600
312	2021-10-15	65.9000015258789	66.27999877929688	65.43000030517578	65.69999694824219	65.4136734008789	720000
313	2021-10-18	65.2300033569336	65.9800033569336	64.70999908447266	65.61000061035156	65.3240737915039	718200
314	2021-10-19	65.95999908447266	65.95999908447266	65.0	65.51000213623047	65.2245101928711	624300
315	2021-10-20	66.0999984741211	66.8499984741211	65.73999786376953	66.66000366210938	66.36949920654297	1121500
316	2021-10-21	66.44000244140625	66.94999694824219	66.11000061035156	66.7300033569336	66.43919372558594	908300
317	2021-10-22	66.98999786376953	67.61000061035156	66.75	66.76000213623047	66.46906280517578	609900
318	2021-10-25	66.51000213623047	67.66000366210938	66.0999984741211	66.81999969482422	66.52880096435547	1146400
319	2021-10-26	66.88999938964844	66.88999938964844	65.5199966430664	65.54000091552734	65.25437927246094	959900
320	2021-10-27	65.73999786376953	66.37000274658203	64.04000091552734	64.25	63.96999740600586	1442800
321	2021-10-28	67.02999877929688	72.72000122070312	67.02999877929688	70.69000244140625	70.69000244140625	2735400
322	2021-10-29	70.7699966430664	73.13999938964844	70.31999969482422	73.06999969482422	73.06999969482422	2458300
323	2021-11-01	73.45999908447266	75.52999877929688	73.44999694824219	74.69999694824219	74.69999694824219	1836800
324	2021-11-02	74.97000122070312	78.70999908447266	74.45999908447266	78.36000061035156	78.36000061035156	2215100
325	2021-11-03	77.91000366210938	79.29000091552734	77.16000366210938	78.38999938964844	78.38999938964844	1532900
326	2021-11-04	78.16000366210938	78.54000091552734	77.29000091552734	77.86000061035156	77.86000061035156	1268500
327	2021-11-05	78.5	79.62000274658203	77.4000015258789	77.55000305175781	77.55000305175781	1337200
328	2021-11-08	78.1500015258789	78.68000030517578	77.12000274658203	77.5999984741211	77.5999984741211	911900
329	2021-11-09	77.80000305175781	78.94999694824219	77.69000244140625	78.70999908447266	78.70999908447266	758400
330	2021-11-10	78.25	78.83000183105469	77.80999755859375	78.44000244140625	78.44000244140625	684400
331	2021-11-11	78.87000274658203	79.87999725341797	78.58999633789062	79.66999816894531	79.66999816894531	666400
332	2021-11-12	79.77999877929688	82.25	79.77999877929688	82.08999633789062	82.08999633789062	891600
333	2021-11-15	82.0	82.0	81.05999755859375	81.76000213623047	81.76000213623047	782900
334	2021-11-16	81.80999755859375	83.5999984741211	81.80999755859375	82.5199966430664	82.5199966430664	875400
335	2021-11-17	82.63999938964844	82.94000244140625	81.95999908447266	82.75	82.75	542200
336	2021-11-18	82.68000030517578	82.95999908447266	81.80999755859375	82.30999755859375	82.30999755859375	744900
337	2021-11-19	82.5199966430664	83.04000091552734	81.6500015258789	82.45999908447266	82.45999908447266	726600
338	2021-11-22	82.87999725341797	83.4800033569336	82.38999938964844	82.80000305175781	82.80000305175781	673100
339	2021-11-23	82.98999786376953	83.38999938964844	81.87000274658203	82.44999694824219	82.44999694824219	620500
340	2021-11-24	82.16000366210938	82.93000030517578	81.93000030517578	82.38999938964844	82.38999938964844	846800
341	2021-11-26	80.91999816894531	81.76000213623047	80.33999633789062	81.0	81.0	646200
342	2021-11-29	81.8499984741211	81.87999725341797	80.75	80.86000061035156	80.86000061035156	1026700
343	2021-11-30	80.44000244140625	81.0	78.83000183105469	79.05000305175781	79.05000305175781	1767600
344	2021-12-01	80.31999969482422	82.56999969482422	79.37999725341797	79.45999908447266	79.45999908447266	1259500
345	2021-12-02	79.91000366210938	81.98999786376953	79.91000366210938	81.08000183105469	81.08000183105469	816800
346	2021-12-03	81.55999755859375	82.43000030517578	80.61000061035156	81.5999984741211	81.5999984741211	1242500