Volt/voltron/data/C.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	52.099998474121094	52.47999954223633	51.5	51.66999816894531	49.02861785888672	16258900
3	2020-07-27	51.459999084472656	51.459999084472656	50.61000061035156	51.290000915527344	48.668052673339844	13991400
4	2020-07-28	51.02000045776367	51.65999984741211	50.970001220703125	51.27000045776367	48.64907455444336	13121400
5	2020-07-29	51.16999816894531	52.59000015258789	50.9900016784668	52.52000045776367	49.835174560546875	16991000
6	2020-07-30	51.11000061035156	51.20000076293945	49.86000061035156	50.869998931884766	48.2695198059082	24154600
7	2020-07-31	50.2599983215332	50.310001373291016	49.369998931884766	50.0099983215332	47.93404769897461	22485800
8	2020-08-03	50.560001373291016	50.849998474121094	49.689998626708984	50.38999938964844	48.29827117919922	15856600
9	2020-08-04	50.22999954223633	50.31999969482422	49.849998474121094	50.13999938964844	48.05865478515625	16230800
10	2020-08-05	50.5	51.310001373291016	50.470001220703125	51.040000915527344	48.921295166015625	16412400
11	2020-08-06	50.75	51.290000915527344	50.58000183105469	50.88999938964844	48.77751922607422	11025000
12	2020-08-07	50.52000045776367	52.22999954223633	50.130001068115234	52.119998931884766	49.95646286010742	21499100
13	2020-08-10	52.290000915527344	53.209999084472656	52.25	52.86000061035156	50.665748596191406	16850400
14	2020-08-11	54.45000076293945	55.029998779296875	53.540000915527344	53.7599983215332	51.528385162353516	25256500
15	2020-08-12	54.939998626708984	55.02000045776367	52.75	53.349998474121094	51.135398864746094	19337900
16	2020-08-13	52.83000183105469	53.47999954223633	52.56999969482422	52.88999938964844	50.694496154785156	13815300
17	2020-08-14	52.45000076293945	53.349998474121094	52.36000061035156	52.93000030517578	50.73283767700195	13861300
18	2020-08-17	52.630001068115234	52.81999969482422	51.349998474121094	51.41999816894531	49.28551483154297	19788700
19	2020-08-18	51.52000045776367	51.529998779296875	50.279998779296875	50.34000015258789	48.25035095214844	17100800
20	2020-08-19	50.68000030517578	51.33000183105469	50.0	50.290000915527344	48.20242691040039	20837300
21	2020-08-20	49.529998779296875	50.02000045776367	49.22999954223633	49.58000183105469	47.52190017700195	15920900
22	2020-08-21	49.45000076293945	50.08000183105469	49.15999984741211	49.29999923706055	47.25352478027344	17416000
23	2020-08-24	49.900001525878906	51.130001068115234	49.45000076293945	51.060001373291016	48.940460205078125	19745100
24	2020-08-25	51.849998474121094	52.5099983215332	50.970001220703125	51.650001525878906	49.505977630615234	17244800
25	2020-08-26	51.65999984741211	51.790000915527344	50.81999969482422	50.849998474121094	48.73917770385742	14541600
26	2020-08-27	50.720001220703125	52.209999084472656	50.650001525878906	51.720001220703125	49.57306671142578	19393500
27	2020-08-28	52.06999969482422	52.369998931884766	51.529998779296875	52.279998779296875	50.10982131958008	16990300
28	2020-08-31	51.90999984741211	52.040000915527344	51.099998474121094	51.119998931884766	48.99797058105469	16280100
29	2020-09-01	50.880001068115234	51.56999969482422	50.540000915527344	51.20000076293945	49.07465362548828	16903400
30	2020-09-02	51.040000915527344	52.13999938964844	50.65999984741211	51.95000076293945	49.793521881103516	15348600
31	2020-09-03	52.439998626708984	53.63999938964844	51.22999954223633	51.5	49.3621940612793	25003200
32	2020-09-04	52.470001220703125	53.36000061035156	51.439998626708984	52.52000045776367	50.33985900878906	25124000
33	2020-09-08	51.91999816894531	52.09000015258789	50.65999984741211	51.040000915527344	48.921295166015625	28128600
34	2020-09-09	51.20000076293945	51.59000015258789	50.619998931884766	51.400001525878906	49.2663459777832	19193900
35	2020-09-10	51.720001220703125	52.5	50.70000076293945	50.95000076293945	48.83502960205078	22324400
36	2020-09-11	50.88999938964844	51.689998626708984	50.79999923706055	51.0	48.88295364379883	21033200
37	2020-09-14	51.4900016784668	52.08000183105469	47.900001525878906	48.150001525878906	46.15126037597656	58798300
38	2020-09-15	48.119998931884766	48.38999938964844	44.66999816894531	44.810001373291016	42.94990539550781	84689700
39	2020-09-16	45.209999084472656	46.7599983215332	44.619998931884766	46.02000045776367	44.10968017578125	45484600
40	2020-09-17	45.459999084472656	45.83000183105469	45.0099983215332	45.529998779296875	43.640018463134766	28741600
41	2020-09-18	45.52000045776367	45.959999084472656	44.7599983215332	44.86000061035156	42.997833251953125	33201700
42	2020-09-21	43.40999984741211	44.15999984741211	43.06999969482422	43.93000030517578	42.10643768310547	33469700
43	2020-09-22	43.790000915527344	44.130001068115234	43.08000183105469	43.290000915527344	41.493003845214844	25799200
44	2020-09-23	43.61000061035156	43.95000076293945	41.790000915527344	41.849998474121094	40.11277389526367	28780200
45	2020-09-24	41.849998474121094	42.599998474121094	41.290000915527344	42.189998626708984	40.43865966796875	31259200
46	2020-09-25	41.84000015258789	42.130001068115234	41.52000045776367	42.02000045776367	40.275718688964844	26917200
47	2020-09-28	42.91999816894531	43.880001068115234	42.88999938964844	43.34000015258789	41.54092788696289	21204600
48	2020-09-29	43.099998474121094	43.290000915527344	42.02000045776367	42.41999816894531	40.65911102294922	20694300
49	2020-09-30	42.58000183105469	43.59000015258789	42.5	43.11000061035156	41.32047653198242	22533400
50	2020-10-01	43.33000183105469	43.650001525878906	42.599998474121094	43.439998626708984	41.63677215576172	21900500
51	2020-10-02	42.540000915527344	43.869998931884766	42.52000045776367	43.65999984741211	41.8476448059082	23899200
52	2020-10-05	44.2599983215332	45.22999954223633	44.209999084472656	44.90999984741211	43.04574966430664	24170600
53	2020-10-06	45.47999954223633	46.060001373291016	44.15999984741211	44.40999984741211	42.56650924682617	29505900
54	2020-10-07	45.02000045776367	45.630001068115234	44.61000061035156	44.84000015258789	42.978660583496094	22135800
55	2020-10-08	44.90999984741211	45.16999816894531	44.279998779296875	44.720001220703125	42.86363983154297	28630700
56	2020-10-09	45.0099983215332	45.59000015258789	44.689998626708984	44.93000030517578	43.06492233276367	25595600
57	2020-10-12	45.09000015258789	45.9900016784668	44.95000076293945	45.880001068115234	43.97549057006836	24070200
58	2020-10-13	46.119998931884766	46.119998931884766	43.54999923706055	43.68000030517578	41.86681365966797	49899100
59	2020-10-14	43.52000045776367	44.2400016784668	43.0	43.029998779296875	41.24379348754883	30260500
60	2020-10-15	42.540000915527344	43.63999938964844	42.25	43.61000061035156	41.799720764160156	26408000
61	2020-10-16	43.68000030517578	43.880001068115234	43.08000183105469	43.189998626708984	41.397151947021484	25998000
62	2020-10-19	43.349998474121094	43.38999938964844	42.810001373291016	42.900001525878906	41.11919403076172	22793600
63	2020-10-20	43.369998931884766	44.08000183105469	43.34000015258789	43.52000045776367	41.71345138549805	21255900
64	2020-10-21	43.459999084472656	43.72999954223633	42.900001525878906	43.0099983215332	41.22462463378906	19816300
65	2020-10-22	42.88999938964844	43.9900016784668	42.65999984741211	43.95000076293945	42.125606536865234	21341200
66	2020-10-23	44.209999084472656	44.56999969482422	43.66999816894531	43.95000076293945	42.125606536865234	18486500
67	2020-10-26	43.36000061035156	43.400001525878906	42.810001373291016	43.2599983215332	41.46424865722656	24928100
68	2020-10-27	43.040000915527344	43.040000915527344	41.869998931884766	41.880001068115234	40.14153289794922	24251700
69	2020-10-28	40.970001220703125	41.59000015258789	40.7400016784668	41.130001068115234	39.42266845703125	27485000
70	2020-10-29	41.130001068115234	42.150001525878906	40.709999084472656	41.65999984741211	39.9306640625	23351000
71	2020-10-30	41.029998779296875	41.540000915527344	40.4900016784668	41.41999816894531	40.19266128540039	26962800
72	2020-11-02	41.86000061035156	42.66999816894531	41.20000076293945	42.209999084472656	40.959251403808594	24310800
73	2020-11-03	43.29999923706055	44.02000045776367	43.060001373291016	43.529998779296875	42.24013900756836	29985200
74	2020-11-04	42.529998779296875	43.40999984741211	41.900001525878906	42.08000183105469	40.83311080932617	25956400
75	2020-11-05	42.34000015258789	43.58000183105469	42.18000030517578	43.06999969482422	41.79377365112305	24945100
76	2020-11-06	43.5099983215332	43.61000061035156	42.5	42.709999084472656	41.44444274902344	17705200
77	2020-11-09	46.869998931884766	48.779998779296875	46.2599983215332	47.63999938964844	46.228355407714844	56895200
78	2020-11-10	48.310001373291016	48.75	47.45000076293945	47.650001525878906	46.238059997558594	33275800
79	2020-11-11	47.900001525878906	49.290000915527344	47.68000030517578	48.93000030517578	47.480133056640625	29719600
80	2020-11-12	47.970001220703125	48.40999984741211	47.709999084472656	48.279998779296875	46.84939193725586	28457400
81	2020-11-13	48.650001525878906	49.06999969482422	48.400001525878906	48.65999984741211	47.2181282043457	18632500
82	2020-11-16	50.40999984741211	51.02000045776367	49.86000061035156	50.400001525878906	48.90657424926758	26699400
83	2020-11-17	49.84000015258789	50.93000030517578	49.47999954223633	50.72999954223633	49.22679138183594	18970000
84	2020-11-18	51.09000015258789	52.650001525878906	51.0099983215332	51.04999923706055	49.53731155395508	25824000
85	2020-11-19	51.599998474121094	52.31999969482422	50.95000076293945	52.13999938964844	50.59501266479492	20262400
86	2020-11-20	51.83000183105469	52.11000061035156	51.189998626708984	51.650001525878906	50.119537353515625	15471100
87	2020-11-23	52.5099983215332	53.630001068115234	52.290000915527344	53.29999923706055	51.72064208984375	28923200
88	2020-11-24	54.47999954223633	57.13999938964844	54.47999954223633	57.060001373291016	55.36922836303711	32890900
89	2020-11-25	56.27000045776367	57.15999984741211	55.33000183105469	57.060001373291016	55.36922836303711	28250500
90	2020-11-27	57.0	57.2400016784668	56.119998931884766	56.66999816894531	54.990779876708984	14267100
91	2020-11-30	56.13999938964844	56.540000915527344	55.0	55.06999969482422	53.438194274902344	23359300
92	2020-12-01	56.54999923706055	56.7400016784668	55.400001525878906	55.470001220703125	53.82633972167969	23497900
93	2020-12-02	55.36000061035156	57.41999816894531	55.25	57.20000076293945	55.50508117675781	26796800
94	2020-12-03	57.380001068115234	57.45000076293945	56.20000076293945	56.58000183105469	54.9034538269043	18776100
95	2020-12-04	57.560001373291016	58.81999969482422	57.310001373291016	58.619998931884766	56.882999420166016	24696000
96	2020-12-07	58.150001525878906	58.61000061035156	57.279998779296875	58.130001068115234	56.40752029418945	21280900
97	2020-12-08	57.47999954223633	58.400001525878906	57.36000061035156	58.36000061035156	56.630706787109375	15511700
98	2020-12-09	59.15999984741211	59.54999923706055	58.29999923706055	58.95000076293945	57.203224182128906	27278200
99	2020-12-10	58.040000915527344	60.790000915527344	58.0099983215332	60.5	58.70729446411133	25866600
100	2020-12-11	59.79999923706055	59.810001373291016	58.18000030517578	58.93000030517578	57.18381118774414	20960000
101	2020-12-14	60.0	60.2599983215332	58.72999954223633	58.7400016784668	56.999446868896484	19688300
102	2020-12-15	58.7400016784668	59.86000061035156	58.56999969482422	59.66999816894531	57.901885986328125	16044400
103	2020-12-16	60.06999969482422	60.13999938964844	59.36000061035156	59.75	57.97951889038086	14988300
104	2020-12-17	60.0	60.290000915527344	59.56999969482422	60.04999923706055	58.2706298828125	18229900
105	2020-12-18	60.29999923706055	60.29999923706055	58.709999084472656	59.060001373291016	57.30996322631836	28712700
106	2020-12-21	60.349998474121094	61.81999969482422	59.810001373291016	61.22999954223633	59.4156608581543	31906100
107	2020-12-22	61.099998474121094	61.13999938964844	59.15999984741211	59.2599983215332	57.504032135009766	17851600
108	2020-12-23	60.0	61.310001373291016	59.790000915527344	60.779998779296875	58.97899627685547	16579100
109	2020-12-24	60.93000030517578	61.09000015258789	59.880001068115234	60.56999969482422	58.77522277832031	6824400
110	2020-12-28	60.619998931884766	61.93000030517578	60.4900016784668	61.130001068115234	59.318626403808594	14414600
111	2020-12-29	61.150001525878906	61.400001525878906	60.54999923706055	60.90999984741211	59.105140686035156	10800400
112	2020-12-30	60.90999984741211	61.27000045776367	60.66999816894531	60.86000061035156	59.0566291809082	10770700
113	2020-12-31	60.66999816894531	61.849998474121094	60.529998779296875	61.65999984741211	59.832923889160156	12500700
114	2021-01-04	61.59000015258789	61.709999084472656	59.72999954223633	60.13999938964844	58.35795593261719	21286200
115	2021-01-05	60.349998474121094	62.0	60.02000045776367	61.70000076293945	59.87173843383789	20213100
116	2021-01-06	64.48999786376953	66.5999984741211	63.95000076293945	65.25	63.31654357910156	38106600
117	2021-01-07	67.06999969482422	68.0999984741211	66.01000213623047	66.0199966430664	64.063720703125	24161000
118	2021-01-08	66.20999908447266	66.20999908447266	64.33999633789062	65.37000274658203	63.4329948425293	20747800
119	2021-01-11	64.58000183105469	66.62000274658203	64.33000183105469	66.44000244140625	64.47128295898438	20454000
120	2021-01-12	67.48999786376953	67.73999786376953	66.23999786376953	66.66999816894531	64.69446563720703	20162800
121	2021-01-13	67.0	67.22000122070312	65.98999786376953	66.86000061035156	64.87883758544922	18541900
122	2021-01-14	67.5199966430664	69.43000030517578	67.16999816894531	69.01000213623047	66.96513366699219	29108900
123	2021-01-15	67.37000274658203	67.6500015258789	64.08999633789062	64.2300033569336	62.3267707824707	38295300
124	2021-01-19	65.19999694824219	65.25	62.90999984741211	63.689998626708984	61.80276870727539	27022400
125	2021-01-20	63.75	63.81999969482422	62.84000015258789	63.25	61.37580871582031	17448900
126	2021-01-21	63.209999084472656	63.34000015258789	61.7400016784668	61.869998931884766	60.03669738769531	19394600
127	2021-01-22	60.939998626708984	61.83000183105469	60.189998626708984	61.33000183105469	59.51270294189453	24740400
128	2021-01-25	60.66999816894531	60.77000045776367	59.16999816894531	60.560001373291016	58.76551818847656	25754100
129	2021-01-26	61.20000076293945	61.2400016784668	60.09000015258789	60.90999984741211	59.105140686035156	18760900
130	2021-01-27	59.900001525878906	60.0	58.529998779296875	59.400001525878906	57.639888763427734	24657200
131	2021-01-28	60.150001525878906	61.060001373291016	59.630001068115234	60.34000015258789	58.552032470703125	19986200
132	2021-01-29	59.959999084472656	60.20000076293945	57.689998626708984	57.9900016784668	56.7513427734375	27078300
133	2021-02-01	58.65999984741211	58.66999816894531	57.400001525878906	58.43000030517578	57.181941986083984	16073000
134	2021-02-02	59.599998474121094	60.25	59.29999923706055	59.58000183105469	58.30738067626953	18693400
135	2021-02-03	59.40999984741211	61.150001525878906	59.31999969482422	61.099998474121094	59.7949104309082	18730600
136	2021-02-04	61.56999969482422	62.630001068115234	61.41999816894531	62.40999984741211	61.076927185058594	16612900
137	2021-02-05	62.9900016784668	63.08000183105469	62.06999969482422	62.58000183105469	61.2432975769043	13493800
138	2021-02-08	63.09000015258789	63.709999084472656	62.849998474121094	63.650001525878906	62.290443420410156	15055400
139	2021-02-09	63.70000076293945	63.869998931884766	62.52000045776367	63.119998931884766	61.77176284790039	12336900
140	2021-02-10	63.47999954223633	63.9900016784668	62.97999954223633	63.619998931884766	62.26108169555664	12680700
141	2021-02-11	63.599998474121094	63.869998931884766	61.93000030517578	63.20000076293945	61.85005569458008	12108300
142	2021-02-12	62.91999816894531	64.0199966430664	62.88999938964844	63.630001068115234	62.270870208740234	12174600
143	2021-02-16	64.91999816894531	65.06999969482422	63.84000015258789	64.12000274658203	62.750404357910156	19065400
144	2021-02-17	63.79999923706055	64.91000366210938	63.45000076293945	64.76000213623047	63.376731872558594	20279600
145	2021-02-18	64.30000305175781	64.55000305175781	63.09000015258789	63.47999954223633	62.12407302856445	14833200
146	2021-02-19	64.16000366210938	65.98999786376953	64.05000305175781	65.77999877929688	64.37494659423828	20456200
147	2021-02-22	65.4000015258789	66.9000015258789	65.29000091552734	65.5199966430664	64.12049865722656	23120700
148	2021-02-23	65.58999633789062	66.91999816894531	64.86000061035156	66.73999786376953	65.31443786621094	26712100
149	2021-02-24	67.16999816894531	68.68000030517578	67.0	68.5999984741211	67.13471221923828	20752900
150	2021-02-25	69.04000091552734	69.37999725341797	66.88999938964844	67.41000366210938	65.97013092041016	25206100
151	2021-02-26	66.77999877929688	67.5999984741211	65.54000091552734	65.87999725341797	64.47280883789062	24182200
152	2021-03-01	68.48999786376953	69.98999786376953	67.9800033569336	69.54000091552734	68.05462646484375	28054600
153	2021-03-02	69.19000244140625	69.98999786376953	68.8499984741211	68.91000366210938	67.4380874633789	19200600
154	2021-03-03	69.48999786376953	71.48999786376953	69.30000305175781	70.37999725341797	68.8766860961914	25157600
155	2021-03-04	70.18000030517578	71.77999877929688	67.88999938964844	69.80999755859375	68.3188705444336	28518400
156	2021-03-05	70.83999633789062	71.2699966430664	68.44000244140625	70.2300033569336	68.72990417480469	25406800
157	2021-03-08	71.06999969482422	72.83999633789062	70.86000061035156	72.22000122070312	70.6773910522461	27351100
158	2021-03-09	70.91000366210938	72.48999786376953	70.04000091552734	70.98999786376953	69.47366333007812	24194900
159	2021-03-10	71.29000091552734	73.87999725341797	71.19999694824219	73.75	72.17471313476562	21331100
160	2021-03-11	73.4800033569336	74.27999877929688	72.55000305175781	73.30999755859375	71.74410247802734	17499200
161	2021-03-12	74.41999816894531	75.25	74.0999984741211	75.18000030517578	73.57415771484375	17210600
162	2021-03-15	75.51000213623047	75.58999633789062	73.27999877929688	74.22000122070312	72.6346664428711	18918100
163	2021-03-16	73.5199966430664	73.62999725341797	72.31999969482422	73.33000183105469	71.76367950439453	15834800
164	2021-03-17	73.93000030517578	74.33999633789062	72.73999786376953	73.5999984741211	72.02790069580078	19337500
165	2021-03-18	74.43000030517578	76.12999725341797	73.44999694824219	73.83999633789062	72.26277923583984	23857900
166	2021-03-19	73.19999694824219	73.58000183105469	71.5199966430664	73.01000213623047	71.45051574707031	24079400
167	2021-03-22	72.29000091552734	72.5999984741211	71.63999938964844	71.95999908447266	70.42293548583984	15040000
168	2021-03-23	71.30000305175781	72.63999938964844	70.51000213623047	70.91000366210938	69.39537048339844	16238700
169	2021-03-24	71.69000244140625	72.4800033569336	70.05999755859375	70.08000183105469	68.58309936523438	17089600
170	2021-03-25	69.83000183105469	71.91999816894531	69.1500015258789	71.72000122070312	70.18807220458984	18357300
171	2021-03-26	72.56999969482422	73.23999786376953	72.0	73.0199966430664	71.46029663085938	15716600
172	2021-03-29	71.55000305175781	72.1500015258789	70.37000274658203	71.58000183105469	70.05105590820312	17822300
173	2021-03-30	72.0	73.22000122070312	72.0	72.95999908447266	71.40158081054688	15615900
174	2021-03-31	72.70999908447266	73.83000183105469	72.45999908447266	72.75	71.1960678100586	15224800
175	2021-04-01	72.22000122070312	73.29000091552734	72.22000122070312	73.13999938964844	71.5777359008789	15251300
176	2021-04-05	74.06999969482422	74.33999633789062	72.44000244140625	72.75	71.1960678100586	16128400
177	2021-04-06	72.36000061035156	73.06999969482422	72.05000305175781	72.5999984741211	71.04927062988281	12908400
178	2021-04-07	72.91999816894531	73.12000274658203	71.94999694824219	72.69000244140625	71.1373519897461	14081400
179	2021-04-08	72.1500015258789	72.52999877929688	71.08000183105469	72.33000183105469	70.7850341796875	13677100
180	2021-04-09	72.80999755859375	73.01000213623047	72.01000213623047	72.41999816894531	70.87310791015625	14586400
181	2021-04-12	72.62000274658203	72.80000305175781	72.13999938964844	72.69000244140625	71.1373519897461	12002400
182	2021-04-13	72.30000305175781	72.41999816894531	71.06999969482422	72.05999755859375	70.52080535888672	16150000
183	2021-04-14	71.73999786376953	73.29000091552734	71.37999725341797	72.91000366210938	71.35265350341797	19476600
184	2021-04-15	74.44999694824219	74.7300033569336	71.76000213623047	72.54000091552734	70.99055480957031	31333400
185	2021-04-16	73.31999969482422	73.56999969482422	71.69000244140625	72.44999694824219	70.90247344970703	28478400
186	2021-04-19	72.70999908447266	72.83000183105469	71.94999694824219	72.12999725341797	70.58930969238281	19964800
187	2021-04-20	71.55000305175781	71.55000305175781	69.2699966430664	69.79000091552734	68.29928588867188	22013000
188	2021-04-21	69.12999725341797	70.70999908447266	68.41000366210938	70.6500015258789	69.14092254638672	16334800
189	2021-04-22	70.43000030517578	70.75	69.66999816894531	69.80999755859375	68.3188705444336	16037600
190	2021-04-23	69.83999633789062	71.54000091552734	69.51000213623047	71.37999725341797	69.85533142089844	18876100
191	2021-04-26	71.7300033569336	72.80999755859375	71.61000061035156	72.19999694824219	70.6578140258789	13098600
192	2021-04-27	72.5	73.0999984741211	72.36000061035156	72.98999786376953	71.43094635009766	13357500
193	2021-04-28	73.37000274658203	73.63999938964844	72.7300033569336	72.91000366210938	71.35265350341797	14420400
194	2021-04-29	73.76000213623047	74.0199966430664	72.87999725341797	73.83999633789062	72.26277923583984	20628400
195	2021-04-30	72.69000244140625	72.73999786376953	71.08999633789062	71.23999786376953	70.20320129394531	23669300
196	2021-05-03	72.0199966430664	72.44000244140625	71.38999938964844	71.70999908447266	70.6663589477539	16026100
197	2021-05-04	71.23999786376953	72.4000015258789	70.62999725341797	72.33000183105469	71.27733612060547	23071400
198	2021-05-05	72.61000061035156	73.80999755859375	71.77999877929688	73.70999908447266	72.63725280761719	19427200
199	2021-05-06	73.63999938964844	74.94000244140625	73.41999816894531	74.77999877929688	73.6916732788086	19621800
200	2021-05-07	73.43000030517578	75.11000061035156	73.22000122070312	75.08000183105469	73.98731994628906	16937400
201	2021-05-10	75.36000061035156	76.83999633789062	75.11000061035156	75.12999725341797	74.03658294677734	19628200
202	2021-05-11	74.5	75.56999969482422	73.91000366210938	74.87000274658203	73.7803726196289	21534800
203	2021-05-12	75.94000244140625	76.4000015258789	73.9000015258789	74.2300033569336	73.14968872070312	19791300
204	2021-05-13	73.87999725341797	75.87999725341797	73.80000305175781	75.29000091552734	74.19425201416016	18622300
205	2021-05-14	75.68000030517578	76.7699966430664	75.66000366210938	76.55999755859375	75.4457778930664	14122700
206	2021-05-17	76.33000183105469	77.47000122070312	76.0999984741211	77.41999816894531	76.29325866699219	14676300
207	2021-05-18	77.37999725341797	77.69000244140625	76.56999969482422	76.62000274658203	75.5049057006836	13729600
208	2021-05-19	75.62000274658203	76.6500015258789	74.72000122070312	76.45999908447266	75.34722900390625	23283600
209	2021-05-20	76.16999816894531	76.63999938964844	75.36000061035156	76.19999694824219	75.09101104736328	15244300
210	2021-05-21	76.5	77.80999755859375	76.41000366210938	77.6500015258789	76.51991271972656	18544500
211	2021-05-24	77.83000183105469	78.36000061035156	77.47000122070312	78.02999877929688	76.89437866210938	16750200
212	2021-05-25	78.19999694824219	79.27999877929688	77.19000244140625	77.27999877929688	76.1552963256836	20015800
213	2021-05-26	77.20999908447266	77.9000015258789	76.68000030517578	77.5199966430664	76.39179992675781	15243400
214	2021-05-27	78.5199966430664	79.11000061035156	77.94999694824219	78.76000213623047	77.61376190185547	17467000
215	2021-05-28	78.66000366210938	78.97000122070312	77.91000366210938	78.70999908447266	77.56448364257812	14392800
216	2021-06-01	79.48999786376953	80.08999633789062	79.33999633789062	79.76000213623047	78.59920501708984	15450500
217	2021-06-02	80.0999984741211	80.29000091552734	79.37999725341797	79.86000061035156	78.69775390625	15285600
218	2021-06-03	79.70999908447266	80.29000091552734	79.41999816894531	79.62999725341797	78.4710922241211	22255800
219	2021-06-04	79.69000244140625	79.87000274658203	78.80999755859375	79.48999786376953	78.3331298828125	13807000
220	2021-06-07	79.62000274658203	79.6500015258789	79.0199966430664	79.30999755859375	78.15574645996094	12670100
221	2021-06-08	78.30000305175781	79.41999816894531	77.70999908447266	79.08000183105469	77.9291000366211	15399100
222	2021-06-09	78.66999816894531	78.77999877929688	77.76000213623047	78.13999938964844	77.0027847290039	13778400
223	2021-06-10	79.04000091552734	79.29000091552734	76.83000183105469	76.88999938964844	75.7709732055664	15277400
224	2021-06-11	77.0	77.19000244140625	76.0999984741211	76.4800033569336	75.366943359375	18043500
225	2021-06-14	76.61000061035156	76.7699966430664	74.66999816894531	75.16000366210938	74.06615447998047	18304400
226	2021-06-15	75.05000305175781	75.33999633789062	73.25	73.81999969482422	72.74565124511719	25191700
227	2021-06-16	72.75	73.0	70.1500015258789	71.45999908447266	70.41999816894531	53319800
228	2021-06-17	72.58000183105469	72.61000061035156	68.16000366210938	68.86000061035156	67.85784149169922	48523000
229	2021-06-18	68.4800033569336	68.75	67.12999725341797	67.61000061035156	66.62602996826172	44582900
230	2021-06-21	68.44000244140625	69.08999633789062	67.87999725341797	68.44999694824219	67.45379638671875	30266600
231	2021-06-22	68.9000015258789	69.41000366210938	67.7699966430664	68.95999908447266	67.95638275146484	21564600
232	2021-06-23	69.36000061035156	70.05000305175781	69.08000183105469	69.6500015258789	68.63634490966797	19672700
233	2021-06-24	70.33000183105469	71.66999816894531	69.94999694824219	71.31999969482422	70.28203582763672	23900400
234	2021-06-25	71.44999694824219	71.8499984741211	69.86000061035156	71.55000305175781	70.50869750976562	26727400
235	2021-06-28	71.31999969482422	71.66999816894531	70.45999908447266	71.51000213623047	70.46926879882812	17660900
236	2021-06-29	70.13999938964844	71.5999984741211	69.58000183105469	69.68000030517578	68.66590118408203	28696900
237	2021-06-30	69.68000030517578	70.80999755859375	69.41999816894531	70.75	69.72032928466797	18502300
238	2021-07-01	71.08000183105469	71.20999908447266	70.44999694824219	71.01000213623047	69.97654724121094	12584800
239	2021-07-02	71.01000213623047	71.12000274658203	70.11000061035156	70.41000366210938	69.38528442382812	13222700
240	2021-07-06	70.11000061035156	70.19000244140625	67.86000061035156	68.20999908447266	67.21730041503906	24672200
241	2021-07-07	67.70999908447266	68.37000274658203	67.26000213623047	67.93000030517578	66.94137573242188	19342700
242	2021-07-08	66.4000015258789	67.13999938964844	65.75	66.7300033569336	65.75883483886719	24763600
243	2021-07-09	68.11000061035156	68.5199966430664	67.63999938964844	68.44999694824219	67.45379638671875	18872600
244	2021-07-12	67.66999816894531	69.58999633789062	67.30000305175781	69.44000244140625	68.42940521240234	19600600
245	2021-07-13	69.08000183105469	69.4800033569336	68.0199966430664	68.37000274658203	67.3749771118164	18962400
246	2021-07-14	69.98999786376953	70.77999877929688	67.44999694824219	68.16999816894531	67.17787170410156	36287800
247	2021-07-15	67.54000091552734	69.04000091552734	67.44000244140625	68.44999694824219	67.45379638671875	18897200
248	2021-07-16	68.70999908447266	68.76000213623047	66.41999816894531	66.9000015258789	65.92636108398438	19289000
249	2021-07-19	65.45999908447266	66.06999969482422	64.36000061035156	65.08000183105469	64.13285064697266	33318600
250	2021-07-20	65.18000030517578	66.77999877929688	64.77999877929688	66.29000091552734	65.32524108886719	20577900
251	2021-07-21	67.01000213623047	68.25	66.93000030517578	67.88999938964844	66.9019546508789	23393200
252	2021-07-22	67.75	67.79000091552734	66.41000366210938	66.93000030517578	65.95592498779297	16524900
253	2021-07-23	67.5	67.76000213623047	66.5199966430664	66.70999908447266	65.73912811279297	13443300
254	2021-07-26	66.45999908447266	67.83999633789062	66.45999908447266	67.7699966430664	66.78369903564453	16434000
255	2021-07-27	67.08000183105469	68.4000015258789	66.77999877929688	67.9800033569336	66.99064636230469	17127700
256	2021-07-28	68.31999969482422	68.61000061035156	67.48999786376953	68.0999984741211	67.10889434814453	20275900
257	2021-07-29	68.70999908447266	69.58000183105469	68.41000366210938	68.80999755859375	67.80856323242188	22261700
258	2021-07-30	67.91999816894531	68.5199966430664	67.23999786376953	67.62000274658203	67.13346099853516	18074300
259	2021-08-02	67.94999694824219	69.12000274658203	67.63999938964844	67.7300033569336	67.24266815185547	16616700
260	2021-08-03	68.25	69.08999633789062	66.88999938964844	68.87999725341797	68.38439178466797	21041500
261	2021-08-04	68.12000274658203	69.25	67.93000030517578	68.5199966430664	68.0269775390625	14416300
262	2021-08-05	68.83000183105469	69.7699966430664	68.7699966430664	69.69000244140625	69.18856811523438	14361600
263	2021-08-06	70.77999877929688	71.5	70.58000183105469	71.06999969482422	70.55863189697266	23906400
264	2021-08-09	70.94000244140625	72.0	70.45999908447266	71.5199966430664	71.0053939819336	15619800
265	2021-08-10	71.62000274658203	73.33999633789062	71.37999725341797	72.9800033569336	72.45489501953125	17920100
266	2021-08-11	73.30000305175781	74.33999633789062	72.93000030517578	74.30000305175781	73.76539611816406	18676100
267	2021-08-12	74.33000183105469	74.63999938964844	73.62999725341797	74.12999725341797	73.59661102294922	14181400
268	2021-08-13	74.19999694824219	74.62000274658203	72.91999816894531	73.11000061035156	72.58395385742188	13360500
269	2021-08-16	72.41000366210938	72.48999786376953	70.98999786376953	72.0999984741211	71.58122253417969	15532800
270	2021-08-17	71.33999633789062	72.36000061035156	70.68000030517578	71.62000274658203	71.10468292236328	14623000
271	2021-08-18	71.19999694824219	72.26000213623047	70.87999725341797	71.12000274658203	70.6082763671875	13970600
272	2021-08-19	70.54000091552734	70.73999786376953	69.43000030517578	69.83999633789062	69.33747863769531	21047300
273	2021-08-20	69.70999908447266	70.30000305175781	69.20999908447266	70.25	69.74453735351562	14024600
274	2021-08-23	70.76000213623047	71.26000213623047	70.55999755859375	70.88999938964844	70.37992858886719	13079500
275	2021-08-24	71.13999938964844	72.19000244140625	71.02999877929688	72.04000091552734	71.52165985107422	12669300
276	2021-08-25	72.80000305175781	73.9000015258789	72.04000091552734	73.18000030517578	72.65345001220703	17766600
277	2021-08-26	73.47000122070312	73.9000015258789	72.27999877929688	72.44000244140625	71.91877746582031	14135600
278	2021-08-27	72.58000183105469	73.37000274658203	72.30000305175781	72.98999786376953	72.4648208618164	13666900
279	2021-08-30	73.0	73.01000213623047	71.22000122070312	71.66999816894531	71.15431213378906	12687400
280	2021-08-31	71.75	72.5	71.33000183105469	71.91000366210938	71.39259338378906	17285900
281	2021-09-01	72.36000061035156	72.36000061035156	71.20999908447266	71.30999755859375	70.79690551757812	15114800
282	2021-09-02	71.36000061035156	71.97000122070312	70.91999816894531	71.5	70.98554229736328	13533400
283	2021-09-03	71.62000274658203	71.7300033569336	70.6500015258789	71.16999816894531	70.65791320800781	13683300
284	2021-09-07	71.36000061035156	72.27999877929688	70.70999908447266	70.81999969482422	70.31043243408203	14663600
285	2021-09-08	70.87000274658203	71.22000122070312	69.87999725341797	70.04000091552734	69.53604888916016	14861800
286	2021-09-09	69.97000122070312	71.0999984741211	69.91000366210938	70.45999908447266	69.9530258178711	14212900
287	2021-09-10	70.93000030517578	70.98999786376953	69.5199966430664	69.56999969482422	69.06942749023438	15412100
288	2021-09-13	70.12000274658203	70.66000366210938	69.76000213623047	70.5199966430664	70.01258850097656	16337300
289	2021-09-14	70.83999633789062	71.37999725341797	68.5199966430664	68.77999877929688	68.28511047363281	26568900
290	2021-09-15	68.81999969482422	70.87000274658203	68.62000274658203	70.44999694824219	69.9430923461914	22392100
291	2021-09-16	71.02999877929688	71.18000030517578	69.98999786376953	70.0	69.49633026123047	19245400
292	2021-09-17	69.7699966430664	70.58000183105469	69.66000366210938	69.95999908447266	69.45661926269531	30768300
293	2021-09-20	68.05000305175781	68.16999816894531	65.97000122070312	67.30000305175781	66.81576538085938	36955400
294	2021-09-21	67.6500015258789	67.73999786376953	66.5199966430664	66.94000244140625	66.4583511352539	21169900
295	2021-09-22	67.88999938964844	69.16999816894531	67.79000091552734	68.23999786376953	67.74899291992188	21160200
296	2021-09-23	69.20999908447266	71.38999938964844	69.0	70.87999725341797	70.37000274658203	21451500
297	2021-09-24	70.70999908447266	71.58000183105469	70.70999908447266	71.18000030517578	70.6678466796875	15788400
298	2021-09-27	71.8499984741211	72.61000061035156	71.75	72.26000213623047	71.74007415771484	19857500
299	2021-09-28	72.47000122070312	73.27999877929688	71.23999786376953	71.37000274658203	70.85647583007812	20835000
300	2021-09-29	71.69000244140625	71.81999969482422	70.9800033569336	71.52999877929688	71.01532745361328	13683900
301	2021-09-30	71.62999725341797	71.69999694824219	69.94999694824219	70.18000030517578	69.67504119873047	22090900
302	2021-10-01	70.44000244140625	71.68000030517578	70.08999633789062	71.18000030517578	70.6678466796875	23701900
303	2021-10-04	71.08000183105469	72.9800033569336	70.8499984741211	71.29000091552734	70.77705383300781	18957200
304	2021-10-05	71.76000213623047	72.93000030517578	71.33000183105469	72.52999877929688	72.00812530517578	15587200
305	2021-10-06	71.91999816894531	72.61000061035156	71.0199966430664	72.41999816894531	71.89891815185547	15997200
306	2021-10-07	73.01000213623047	73.3499984741211	72.05000305175781	72.19000244140625	71.67057800292969	15349900
307	2021-10-08	71.8499984741211	72.80999755859375	71.51000213623047	72.3499984741211	71.82942199707031	11956300
308	2021-10-11	72.69999694824219	73.72000122070312	71.61000061035156	71.68000030517578	71.16424560546875	14985500
309	2021-10-12	71.54000091552734	71.94000244140625	70.44000244140625	70.63999938964844	70.13172912597656	17593400
310	2021-10-13	70.55000305175781	70.58000183105469	68.73999786376953	70.26000213623047	69.75446319580078	23451900
311	2021-10-14	71.06999969482422	71.2699966430664	69.72000122070312	70.80000305175781	70.29058074951172	24707900
312	2021-10-15	71.81999969482422	73.22000122070312	71.51000213623047	72.29000091552734	71.76985931396484	21876400
313	2021-10-18	72.06999969482422	72.55000305175781	71.4000015258789	71.61000061035156	71.0947494506836	15026100
314	2021-10-19	72.25	72.5	71.26000213623047	71.76000213623047	71.2436752319336	15173900
315	2021-10-20	71.55999755859375	72.27999877929688	70.80999755859375	71.81999969482422	71.30323791503906	14350400
316	2021-10-21	71.26000213623047	71.83000183105469	70.01000213623047	70.51000213623047	70.0026626586914	18519000
317	2021-10-22	70.7699966430664	71.88999938964844	70.68000030517578	71.37000274658203	70.85647583007812	14625100
318	2021-10-25	71.58000183105469	71.8499984741211	70.70999908447266	70.83000183105469	70.32036590576172	15103000
319	2021-10-26	71.0	71.61000061035156	70.61000061035156	70.6500015258789	70.14165496826172	18647900
320	2021-10-27	70.51000213623047	70.70999908447266	69.30999755859375	70.30999755859375	69.8041000366211	25475900
321	2021-10-28	70.77999877929688	71.31999969482422	70.27999877929688	70.87999725341797	70.37000274658203	16367800
322	2021-10-29	70.4800033569336	70.61000061035156	68.97000122070312	69.16000366210938	69.16000366210938	22399700
323	2021-11-01	69.93000030517578	69.93000030517578	69.02999877929688	69.61000061035156	69.61000061035156	19106600
324	2021-11-02	69.52999877929688	69.62999725341797	68.54000091552734	68.5999984741211	68.5999984741211	25539000
325	2021-11-03	68.30000305175781	69.58000183105469	68.08999633789062	69.0	69.0	21755600
326	2021-11-04	68.75	68.7699966430664	66.5199966430664	67.0	67.0	32148900
327	2021-11-05	67.81999969482422	67.98999786376953	66.94999694824219	66.98999786376953	66.98999786376953	20879000
328	2021-11-08	67.88999938964844	69.0199966430664	67.37000274658203	68.44999694824219	68.44999694824219	25122000
329	2021-11-09	67.77999877929688	68.25	67.44000244140625	67.98999786376953	67.98999786376953	18513000
330	2021-11-10	68.12000274658203	68.44000244140625	67.70999908447266	68.20999908447266	68.20999908447266	19290200
331	2021-11-11	68.26000213623047	69.18000030517578	68.16999816894531	68.87000274658203	68.87000274658203	20296200
332	2021-11-12	69.0	69.16999816894531	68.30000305175781	69.16000366210938	69.16000366210938	13865800
333	2021-11-15	69.43000030517578	69.66999816894531	68.54000091552734	68.73999786376953	68.73999786376953	12965100
334	2021-11-16	68.77999877929688	68.77999877929688	67.30000305175781	67.73999786376953	67.73999786376953	19042800
335	2021-11-17	67.66000366210938	67.69000244140625	66.7699966430664	66.8499984741211	66.8499984741211	16468300
336	2021-11-18	66.70999908447266	67.1500015258789	66.19999694824219	67.11000061035156	67.11000061035156	14994700
337	2021-11-19	66.12000274658203	66.41999816894531	65.2300033569336	66.33999633789062	66.33999633789062	19766900
338	2021-11-22	67.95999908447266	68.11000061035156	66.80000305175781	67.04000091552734	67.04000091552734	24020500
339	2021-11-23	67.56999969482422	68.37000274658203	67.11000061035156	68.06999969482422	68.06999969482422	18142200
340	2021-11-24	68.0	68.05999755859375	67.2300033569336	67.27999877929688	67.27999877929688	14975500
341	2021-11-26	65.01000213623047	65.73999786376953	63.810001373291016	65.5	65.5	24542000
342	2021-11-29	65.98999786376953	66.29000091552734	64.45999908447266	65.04000091552734	65.04000091552734	24340700
343	2021-11-30	64.31999969482422	64.80999755859375	63.36000061035156	63.70000076293945	63.70000076293945	35574000
344	2021-12-01	64.66000366210938	65.08999633789062	62.5	62.52000045776367	62.52000045776367	27379200
345	2021-12-02	63.34000015258789	64.2699966430664	62.7599983215332	63.810001373291016	63.810001373291016	24890700
346	2021-12-03	63.7400016784668	64.12000274658203	62.43000030517578	62.7599983215332	62.7599983215332	25454600