Volt/voltron/data/CDAY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	76.52999877929688	78.99500274658203	75.7300033569336	77.33999633789062	77.33999633789062	737400
3	2020-07-27	78.0	79.73999786376953	77.1500015258789	79.5999984741211	79.5999984741211	716800
4	2020-07-28	79.29000091552734	80.97000122070312	78.5999984741211	79.48999786376953	79.48999786376953	661000
5	2020-07-29	80.23999786376953	82.33999633789062	79.80999755859375	81.69000244140625	81.69000244140625	729900
6	2020-07-30	80.19999694824219	80.86000061035156	78.13999938964844	78.95999908447266	78.95999908447266	1552600
7	2020-07-31	79.62000274658203	79.62000274658203	76.88999938964844	78.29000091552734	78.29000091552734	906100
8	2020-08-03	79.05000305175781	83.05000305175781	78.69000244140625	82.2699966430664	82.2699966430664	1101700
9	2020-08-04	82.23999786376953	83.26000213623047	81.05999755859375	82.44000244140625	82.44000244140625	656300
10	2020-08-05	83.41000366210938	85.36000061035156	83.08000183105469	84.2699966430664	84.2699966430664	1708600
11	2020-08-06	82.7699966430664	85.4000015258789	74.41000366210938	74.5	74.5	4634700
12	2020-08-07	74.16000366210938	74.69000244140625	69.94999694824219	70.41000366210938	70.41000366210938	3022300
13	2020-08-10	70.43000030517578	71.19999694824219	67.66999816894531	69.25	69.25	4283600
14	2020-08-11	69.13999938964844	71.5999984741211	67.87000274658203	70.19999694824219	70.19999694824219	2549100
15	2020-08-12	70.91000366210938	71.5999984741211	69.13999938964844	69.9000015258789	69.9000015258789	2801100
16	2020-08-13	69.88999938964844	73.23999786376953	69.87000274658203	72.8499984741211	72.8499984741211	1125500
17	2020-08-14	72.97000122070312	73.47000122070312	72.27999877929688	72.83999633789062	72.83999633789062	809000
18	2020-08-17	73.48999786376953	75.25	72.83999633789062	74.41000366210938	74.41000366210938	917100
19	2020-08-18	74.19000244140625	75.19000244140625	73.38999938964844	74.23999786376953	74.23999786376953	718800
20	2020-08-19	74.37000274658203	74.80000305175781	72.58999633789062	74.41999816894531	74.41999816894531	779300
21	2020-08-20	73.87999725341797	76.58999633789062	73.87999725341797	75.97000122070312	75.97000122070312	595300
22	2020-08-21	75.69000244140625	75.87999725341797	74.04000091552734	74.19999694824219	74.19999694824219	613700
23	2020-08-24	75.16000366210938	75.52999877929688	73.5	74.2300033569336	74.2300033569336	500400
24	2020-08-25	73.80999755859375	75.29000091552734	73.66500091552734	75.0199966430664	75.0199966430664	447700
25	2020-08-26	73.25	77.05999755859375	72.72000122070312	76.61000061035156	76.61000061035156	5671600
26	2020-08-27	77.3499984741211	78.33000183105469	76.08999633789062	76.95999908447266	76.95999908447266	2386000
27	2020-08-28	77.61000061035156	80.23999786376953	77.27999877929688	78.8499984741211	78.8499984741211	1451400
28	2020-08-31	78.7300033569336	79.87000274658203	78.19999694824219	79.5199966430664	79.5199966430664	1197400
29	2020-09-01	79.56999969482422	83.7699966430664	79.41000366210938	83.68000030517578	83.68000030517578	1330600
30	2020-09-02	84.0	84.58000183105469	81.96099853515625	82.8499984741211	82.8499984741211	1587200
31	2020-09-03	81.6500015258789	81.69000244140625	72.9000015258789	73.94000244140625	73.94000244140625	1988300
32	2020-09-04	74.41000366210938	75.12000274658203	68.76000213623047	72.66000366210938	72.66000366210938	1760600
33	2020-09-08	70.0999984741211	77.91500091552734	70.0	76.5	76.5	2441800
34	2020-09-09	77.97000122070312	79.19000244140625	77.29000091552734	77.73999786376953	77.73999786376953	1685500
35	2020-09-10	78.19000244140625	79.37999725341797	75.69999694824219	76.2300033569336	76.2300033569336	815100
36	2020-09-11	77.0999984741211	77.62999725341797	72.8499984741211	73.52999877929688	73.52999877929688	1470500
37	2020-09-14	74.8499984741211	75.44000244140625	73.66000366210938	75.27999877929688	75.27999877929688	1030900
38	2020-09-15	76.2699966430664	77.23999786376953	75.66000366210938	76.80000305175781	76.80000305175781	800200
39	2020-09-16	77.4000015258789	79.43000030517578	76.91999816894531	78.01000213623047	78.01000213623047	1284100
40	2020-09-17	76.02999877929688	76.44000244140625	74.63999938964844	75.58999633789062	75.58999633789062	1244800
41	2020-09-18	76.27999877929688	77.77999877929688	73.44000244140625	75.02999877929688	75.02999877929688	4442200
42	2020-09-21	72.9000015258789	76.3499984741211	71.56999969482422	76.25	76.25	1202100
43	2020-09-22	77.29000091552734	78.4000015258789	74.98999786376953	78.37999725341797	78.37999725341797	1144600
44	2020-09-23	77.86000061035156	79.44000244140625	76.2300033569336	76.33999633789062	76.33999633789062	960100
45	2020-09-24	75.66000366210938	76.56999969482422	73.26000213623047	76.06999969482422	76.06999969482422	998500
46	2020-09-25	76.13999938964844	79.76000213623047	75.83499908447266	79.61000061035156	79.61000061035156	951000
47	2020-09-28	81.0	82.55000305175781	80.36000061035156	82.20999908447266	82.20999908447266	1536900
48	2020-09-29	82.66000366210938	84.27799987792969	81.5199966430664	82.44999694824219	82.44999694824219	1483300
49	2020-09-30	82.25	83.69000244140625	81.66999816894531	82.6500015258789	82.6500015258789	1320800
50	2020-10-01	83.91000366210938	84.76000213623047	82.94000244140625	83.4800033569336	83.4800033569336	1354700
51	2020-10-02	81.62000274658203	84.80999755859375	81.54000091552734	84.30000305175781	84.30000305175781	939800
52	2020-10-05	85.0	88.68000030517578	84.38999938964844	88.25	88.25	1756800
53	2020-10-06	88.4000015258789	88.75	84.80000305175781	85.37999725341797	85.37999725341797	1135600
54	2020-10-07	86.16000366210938	88.31999969482422	85.55999755859375	88.0	88.0	999900
55	2020-10-08	88.94000244140625	89.38500213623047	87.41999816894531	87.88999938964844	87.88999938964844	743100
56	2020-10-09	88.04000091552734	89.3499984741211	87.86000061035156	89.22000122070312	89.22000122070312	763300
57	2020-10-12	90.0	90.73999786376953	88.55500030517578	88.81999969482422	88.81999969482422	804200
58	2020-10-13	88.72000122070312	91.36000061035156	88.55999755859375	90.02999877929688	90.02999877929688	875100
59	2020-10-14	90.61000061035156	90.8499984741211	88.20999908447266	89.44999694824219	89.44999694824219	592700
60	2020-10-15	87.87000274658203	90.31999969482422	87.13999938964844	89.94000244140625	89.94000244140625	734800
61	2020-10-16	90.9800033569336	90.9800033569336	89.58999633789062	89.98999786376953	89.98999786376953	688400
62	2020-10-19	90.52999877929688	91.52999877929688	88.88999938964844	89.08000183105469	89.08000183105469	778700
63	2020-10-20	89.41999816894531	90.31999969482422	88.43000030517578	88.5	88.5	627600
64	2020-10-21	91.69000244140625	92.44999694824219	88.97000122070312	89.0	89.0	745300
65	2020-10-22	88.83999633789062	89.87000274658203	86.55999755859375	89.55999755859375	89.55999755859375	561900
66	2020-10-23	90.0	92.77999877929688	88.86499786376953	92.20999908447266	92.20999908447266	766500
67	2020-10-26	90.5	91.15499877929688	87.69999694824219	88.80000305175781	88.80000305175781	649800
68	2020-10-27	89.52999877929688	90.0	88.4000015258789	88.83999633789062	88.83999633789062	598700
69	2020-10-28	87.0199966430664	90.0	85.77999877929688	88.62000274658203	88.62000274658203	763900
70	2020-10-29	88.02999877929688	89.2699966430664	86.31999969482422	88.2300033569336	88.2300033569336	956000
71	2020-10-30	87.30999755859375	87.77999877929688	84.04000091552734	86.22000122070312	86.22000122070312	790000
72	2020-11-02	86.66000366210938	87.49500274658203	83.4000015258789	84.08999633789062	84.08999633789062	839000
73	2020-11-03	86.5999984741211	87.8499984741211	85.37000274658203	87.19999694824219	87.19999694824219	959500
74	2020-11-04	89.80999755859375	93.43000030517578	88.69000244140625	91.91999816894531	91.91999816894531	927900
75	2020-11-05	93.19000244140625	93.9000015258789	90.5	91.04000091552734	91.04000091552734	1361000
76	2020-11-06	87.98999786376953	94.81999969482422	85.13999938964844	94.0199966430664	94.0199966430664	2519200
77	2020-11-09	95.25	97.94999694824219	93.0999984741211	94.2699966430664	94.2699966430664	2690500
78	2020-11-10	93.19999694824219	95.8499984741211	91.0999984741211	94.6500015258789	94.6500015258789	1370400
79	2020-11-11	95.88999938964844	98.52999877929688	94.04000091552734	97.0	97.0	1216300
80	2020-11-12	97.08000183105469	99.23999786376953	95.7300033569336	96.37000274658203	96.37000274658203	1400300
81	2020-11-13	97.01000213623047	97.16999816894531	93.91000366210938	95.86000061035156	95.86000061035156	653300
82	2020-11-16	95.55999755859375	96.40499877929688	93.95999908447266	94.91999816894531	94.91999816894531	707800
83	2020-11-17	94.77999877929688	97.41000366210938	94.77999877929688	97.12999725341797	97.12999725341797	451200
84	2020-11-18	97.55999755859375	98.55500030517578	96.44000244140625	96.69000244140625	96.69000244140625	602500
85	2020-11-19	99.22000122070312	100.0	94.81999969482422	97.3499984741211	97.3499984741211	990700
86	2020-11-20	96.83000183105469	97.58999633789062	96.0	96.18000030517578	96.18000030517578	731600
87	2020-11-23	96.37999725341797	97.58000183105469	95.83999633789062	96.44000244140625	96.44000244140625	769200
88	2020-11-24	96.73999786376953	97.4000015258789	94.44000244140625	94.91000366210938	94.91000366210938	874500
89	2020-11-25	95.45999908447266	97.19999694824219	94.54000091552734	96.06999969482422	96.06999969482422	941700
90	2020-11-27	97.41000366210938	100.18000030517578	96.54000091552734	99.38999938964844	99.38999938964844	1396600
91	2020-11-30	100.19999694824219	100.48999786376953	94.05999755859375	96.41999816894531	96.41999816894531	6931500
92	2020-12-01	95.91999816894531	97.125	94.52999877929688	95.04000091552734	95.04000091552734	954800
93	2020-12-02	94.19000244140625	94.19000244140625	91.41000366210938	93.9000015258789	93.9000015258789	803200
94	2020-12-03	94.0199966430664	96.45999908447266	93.80400085449219	94.7300033569336	94.7300033569336	748400
95	2020-12-04	95.18000030517578	97.55999755859375	94.52999877929688	97.41999816894531	97.41999816894531	1046800
96	2020-12-07	97.75	99.63999938964844	95.37000274658203	96.52999877929688	96.52999877929688	1084000
97	2020-12-08	96.52999877929688	99.54000091552734	96.52999877929688	99.33000183105469	99.33000183105469	1060800
98	2020-12-09	98.87999725341797	99.7300033569336	96.41999816894531	96.87000274658203	96.87000274658203	781400
99	2020-12-10	96.12000274658203	98.01000213623047	95.95500183105469	96.9800033569336	96.9800033569336	550500
100	2020-12-11	96.41999816894531	98.26000213623047	96.1500015258789	97.87000274658203	97.87000274658203	624400
101	2020-12-14	98.05999755859375	99.5	97.22000122070312	98.75	98.75	868300
102	2020-12-15	99.20999908447266	99.66999816894531	96.87999725341797	98.20999908447266	98.20999908447266	921200
103	2020-12-16	99.55000305175781	100.43000030517578	96.91999816894531	97.11000061035156	97.11000061035156	1103000
104	2020-12-17	97.55000305175781	98.83999633789062	96.33999633789062	97.38999938964844	97.38999938964844	1010300
105	2020-12-18	98.30000305175781	98.91999816894531	95.0	97.6500015258789	97.6500015258789	2082600
106	2020-12-21	96.3499984741211	99.12000274658203	95.95999908447266	98.81999969482422	98.81999969482422	841700
107	2020-12-22	99.47000122070312	108.44000244140625	98.83999633789062	108.41999816894531	108.41999816894531	2317100
108	2020-12-23	108.31999969482422	110.56999969482422	106.41000366210938	110.16000366210938	110.16000366210938	1501800
109	2020-12-24	109.44999694824219	111.93000030517578	108.9000015258789	110.05999755859375	110.05999755859375	867600
110	2020-12-28	111.05999755859375	111.05999755859375	105.94000244140625	106.66999816894531	106.66999816894531	810100
111	2020-12-29	107.33999633789062	108.4800033569336	105.21800231933594	107.05999755859375	107.05999755859375	984900
112	2020-12-30	107.79000091552734	108.77999877929688	105.30000305175781	105.4000015258789	105.4000015258789	493600
113	2020-12-31	105.62000274658203	107.13500213623047	104.56999969482422	106.55999755859375	106.55999755859375	549700
114	2021-01-04	106.66999816894531	107.36000061035156	100.43399810791016	102.52999877929688	102.52999877929688	811200
115	2021-01-05	102.27999877929688	103.96499633789062	101.05000305175781	101.12000274658203	101.12000274658203	660800
116	2021-01-06	100.41000366210938	100.93499755859375	96.62999725341797	99.3499984741211	99.3499984741211	1105700
117	2021-01-07	99.81999969482422	103.97000122070312	99.73999786376953	103.72000122070312	103.72000122070312	816900
118	2021-01-08	104.44999694824219	107.69499969482422	104.44999694824219	105.72000122070312	105.72000122070312	674600
119	2021-01-11	103.66000366210938	105.0	102.01000213623047	102.16000366210938	102.16000366210938	339000
120	2021-01-12	101.80999755859375	102.75	100.22000122070312	101.7699966430664	101.7699966430664	387800
121	2021-01-13	102.19000244140625	103.1500015258789	99.33000183105469	99.4000015258789	99.4000015258789	550300
122	2021-01-14	100.98999786376953	102.47000122070312	99.66000366210938	100.9000015258789	100.9000015258789	520400
123	2021-01-15	101.29000091552734	102.22000122070312	98.43000030517578	101.23999786376953	101.23999786376953	565000
124	2021-01-19	102.69999694824219	103.76000213623047	101.2750015258789	101.95999908447266	101.95999908447266	582500
125	2021-01-20	102.80999755859375	106.76000213623047	102.12000274658203	106.5999984741211	106.5999984741211	707600
126	2021-01-21	106.68000030517578	107.5199966430664	103.44000244140625	103.5999984741211	103.5999984741211	637800
127	2021-01-22	103.25	105.48999786376953	102.52200317382812	105.13999938964844	105.13999938964844	430500
128	2021-01-25	106.44999694824219	107.41000366210938	99.69999694824219	101.20999908447266	101.20999908447266	716200
129	2021-01-26	101.69999694824219	102.08999633789062	97.19999694824219	97.41000366210938	97.41000366210938	645000
130	2021-01-27	95.66000366210938	97.97000122070312	92.7699966430664	94.3499984741211	94.3499984741211	1144200
131	2021-01-28	93.88999938964844	97.30999755859375	93.5	95.63999938964844	95.63999938964844	953400
132	2021-01-29	95.38999938964844	95.38999938964844	91.06999969482422	92.91000366210938	92.91000366210938	966200
133	2021-02-01	93.4800033569336	96.94999694824219	93.47000122070312	96.12000274658203	96.12000274658203	1077900
134	2021-02-02	97.58000183105469	100.31999969482422	96.66000366210938	98.5999984741211	98.5999984741211	1284900
135	2021-02-03	99.3499984741211	101.27999877929688	98.37000274658203	98.91000366210938	98.91000366210938	811900
136	2021-02-04	99.69999694824219	103.1050033569336	98.95999908447266	102.0	102.0	768100
137	2021-02-05	103.11000061035156	104.41999816894531	101.63999938964844	101.83999633789062	101.83999633789062	758500
138	2021-02-08	102.19999694824219	104.75	101.73999786376953	102.0	102.0	992800
139	2021-02-09	102.37000274658203	106.4800033569336	101.48400115966797	104.7300033569336	104.7300033569336	1669300
140	2021-02-10	95.69999694824219	97.01000213623047	90.77999877929688	91.01000213623047	91.01000213623047	4792000
141	2021-02-11	91.25	95.83999633789062	88.3499984741211	95.7699966430664	95.7699966430664	2329600
142	2021-02-12	95.37999725341797	97.88999938964844	93.80999755859375	97.70999908447266	97.70999908447266	1119300
143	2021-02-16	100.16000366210938	100.94000244140625	95.9800033569336	97.37000274658203	97.37000274658203	853700
144	2021-02-17	95.68000030517578	96.7699966430664	94.04000091552734	95.9000015258789	95.9000015258789	689900
145	2021-02-18	95.0999984741211	96.72000122070312	92.93000030517578	96.19000244140625	96.19000244140625	709600
146	2021-02-19	96.7699966430664	98.41999816894531	95.72000122070312	96.2300033569336	96.2300033569336	1236000
147	2021-02-22	94.58000183105469	95.3499984741211	92.3499984741211	93.30000305175781	93.30000305175781	1291100
148	2021-02-23	91.16999816894531	93.01499938964844	87.04000091552734	92.27999877929688	92.27999877929688	1317800
149	2021-02-24	92.08999633789062	92.20999908447266	89.12000274658203	90.16999816894531	90.16999816894531	1359800
150	2021-02-25	89.66000366210938	90.66999816894531	85.80000305175781	86.77999877929688	86.77999877929688	1271100
151	2021-02-26	87.80999755859375	90.44000244140625	85.5199966430664	89.66000366210938	89.66000366210938	1369200
152	2021-03-01	91.75	93.5999984741211	90.33999633789062	92.91999816894531	92.91999816894531	1081300
153	2021-03-02	92.0	93.3499984741211	88.31999969482422	89.62999725341797	89.62999725341797	1929300
154	2021-03-03	89.13999938964844	89.77999877929688	84.83999633789062	85.5199966430664	85.5199966430664	1604500
155	2021-03-04	84.5	86.62999725341797	81.98999786376953	82.81999969482422	82.81999969482422	1330500
156	2021-03-05	83.95999908447266	84.72000122070312	78.19999694824219	84.27999877929688	84.27999877929688	1698400
157	2021-03-08	84.18000030517578	85.80999755859375	80.87999725341797	80.94999694824219	80.94999694824219	856600
158	2021-03-09	83.80000305175781	86.16999816894531	83.38999938964844	85.37000274658203	85.37000274658203	1192200
159	2021-03-10	87.26000213623047	88.87000274658203	84.91999816894531	85.29000091552734	85.29000091552734	900100
160	2021-03-11	87.25	88.55999755859375	86.4000015258789	88.05999755859375	88.05999755859375	703800
161	2021-03-12	86.7699966430664	87.61000061035156	85.30000305175781	87.1500015258789	87.1500015258789	839400
162	2021-03-15	87.44999694824219	90.55000305175781	87.22000122070312	90.25	90.25	654900
163	2021-03-16	91.16999816894531	91.69000244140625	87.37999725341797	88.20999908447266	88.20999908447266	656300
164	2021-03-17	87.0	89.87999725341797	86.01000213623047	89.01000213623047	89.01000213623047	732900
165	2021-03-18	87.08999633789062	87.08999633789062	82.33999633789062	82.70999908447266	82.70999908447266	855700
166	2021-03-19	83.58999633789062	85.80999755859375	82.3499984741211	82.9800033569336	82.9800033569336	2629400
167	2021-03-22	83.05999755859375	85.2699966430664	83.05999755859375	84.23999786376953	84.23999786376953	1118500
168	2021-03-23	83.88999938964844	85.16999816894531	83.1500015258789	83.77999877929688	83.77999877929688	667900
169	2021-03-24	83.86000061035156	83.9800033569336	80.73999786376953	80.80000305175781	80.80000305175781	544700
170	2021-03-25	80.0	81.56999969482422	78.47000122070312	80.95999908447266	80.95999908447266	1064700
171	2021-03-26	81.4000015258789	84.23999786376953	80.66000366210938	83.58999633789062	83.58999633789062	1150000
172	2021-03-29	83.37000274658203	84.9800033569336	80.19999694824219	81.66000366210938	81.66000366210938	789700
173	2021-03-30	80.70999908447266	82.12000274658203	79.26000213623047	81.91000366210938	81.91000366210938	602300
174	2021-03-31	83.2699966430664	85.95999908447266	82.56500244140625	84.2699966430664	84.2699966430664	950200
175	2021-04-01	86.08000183105469	87.0	84.05500030517578	84.58000183105469	84.58000183105469	697100
176	2021-04-05	85.38999938964844	87.12999725341797	84.13999938964844	87.0	87.0	1519500
177	2021-04-06	86.36000061035156	87.87000274658203	85.33000183105469	86.55999755859375	86.55999755859375	2053500
178	2021-04-07	86.08999633789062	87.08000183105469	84.7699966430664	86.51000213623047	86.51000213623047	963300
179	2021-04-08	87.66999816894531	89.47000122070312	86.75	89.4000015258789	89.4000015258789	1176100
180	2021-04-09	88.08999633789062	89.77999877929688	87.58000183105469	89.66000366210938	89.66000366210938	537700
181	2021-04-12	89.02999877929688	91.12000274658203	88.53500366210938	90.83000183105469	90.83000183105469	650800
182	2021-04-13	92.0	93.08000183105469	91.33000183105469	92.62999725341797	92.62999725341797	514600
183	2021-04-14	93.1500015258789	94.51000213623047	91.5199966430664	91.75	91.75	999400
184	2021-04-15	92.62999725341797	95.44999694824219	92.62999725341797	95.02999877929688	95.02999877929688	676100
185	2021-04-16	95.0199966430664	95.4800033569336	93.47000122070312	93.94000244140625	93.94000244140625	374800
186	2021-04-19	93.19000244140625	94.6500015258789	91.02999877929688	92.13999938964844	92.13999938964844	751700
187	2021-04-20	92.27999877929688	93.5	90.02999877929688	91.05000305175781	91.05000305175781	352900
188	2021-04-21	90.91999816894531	93.27999877929688	90.8499984741211	92.9800033569336	92.9800033569336	526100
189	2021-04-22	93.06999969482422	95.23999786376953	92.63500213623047	93.55000305175781	93.55000305175781	323100
190	2021-04-23	95.5999984741211	95.75	94.05000305175781	94.22000122070312	94.22000122070312	1019900
191	2021-04-26	94.0	95.25599670410156	92.62000274658203	94.62999725341797	94.62999725341797	1102300
192	2021-04-27	94.47000122070312	96.23999786376953	93.83999633789062	96.1500015258789	96.1500015258789	1096000
193	2021-04-28	96.30000305175781	98.56999969482422	95.0999984741211	98.2300033569336	98.2300033569336	629900
194	2021-04-29	99.0	99.27999877929688	95.7699966430664	97.13999938964844	97.13999938964844	546700
195	2021-04-30	96.37999725341797	97.61000061035156	94.18000030517578	94.4800033569336	94.4800033569336	951500
196	2021-05-03	95.55000305175781	96.54000091552734	92.9749984741211	93.06999969482422	93.06999969482422	937800
197	2021-05-04	92.5	93.45999908447266	88.6500015258789	89.7699966430664	89.7699966430664	1095200
198	2021-05-05	90.5999984741211	91.70999908447266	88.3499984741211	89.0999984741211	89.0999984741211	1660600
199	2021-05-06	91.0	92.54000091552734	84.05000305175781	88.80999755859375	88.80999755859375	2301200
200	2021-05-07	89.5	90.91000366210938	86.80000305175781	87.4000015258789	87.4000015258789	1224900
201	2021-05-10	84.80000305175781	86.91999816894531	83.44000244140625	83.93000030517578	83.93000030517578	1300900
202	2021-05-11	81.36000061035156	87.78500366210938	81.0	86.80999755859375	86.80999755859375	1225100
203	2021-05-12	84.87000274658203	86.37999725341797	83.80000305175781	83.9000015258789	83.9000015258789	796300
204	2021-05-13	84.62999725341797	85.87000274658203	83.05999755859375	85.0999984741211	85.0999984741211	721200
205	2021-05-14	86.02999877929688	89.0199966430664	84.51000213623047	88.30999755859375	88.30999755859375	725300
206	2021-05-17	87.52999877929688	88.06999969482422	86.0	87.83999633789062	87.83999633789062	662900
207	2021-05-18	88.5999984741211	89.9800033569336	87.30000305175781	88.19999694824219	88.19999694824219	730300
208	2021-05-19	85.97000122070312	88.0	85.1500015258789	87.08999633789062	87.08999633789062	1118200
209	2021-05-20	87.27999877929688	89.56999969482422	86.86000061035156	89.13999938964844	89.13999938964844	727700
210	2021-05-21	89.4000015258789	89.6500015258789	86.95999908447266	87.83000183105469	87.83000183105469	993800
211	2021-05-24	89.16999816894531	89.93000030517578	88.43000030517578	89.30000305175781	89.30000305175781	559100
212	2021-05-25	90.0	90.26000213623047	88.12999725341797	88.37000274658203	88.37000274658203	648000
213	2021-05-26	89.30000305175781	90.1500015258789	88.62000274658203	89.62999725341797	89.62999725341797	800200
214	2021-05-27	89.55000305175781	89.91000366210938	87.37999725341797	89.58000183105469	89.58000183105469	1146900
215	2021-05-28	90.5	90.5	89.20999908447266	89.45999908447266	89.45999908447266	605100
216	2021-06-01	89.2699966430664	89.79000091552734	87.58999633789062	88.54000091552734	88.54000091552734	658500
217	2021-06-02	88.5199966430664	89.05999755859375	86.83000183105469	87.02999877929688	87.02999877929688	662900
218	2021-06-03	86.05999755859375	87.02999877929688	84.2699966430664	84.73999786376953	84.73999786376953	939900
219	2021-06-04	85.0199966430664	86.45999908447266	85.0199966430664	86.43000030517578	86.43000030517578	580300
220	2021-06-07	86.04000091552734	86.38999938964844	85.0999984741211	86.11000061035156	86.11000061035156	870200
221	2021-06-08	87.19000244140625	87.7699966430664	86.02999877929688	86.08000183105469	86.08000183105469	588000
222	2021-06-09	86.70999908447266	87.54000091552734	85.9749984741211	86.20999908447266	86.20999908447266	560000
223	2021-06-10	86.26000213623047	87.80000305175781	85.86499786376953	87.70999908447266	87.70999908447266	755200
224	2021-06-11	87.83999633789062	88.87999725341797	87.37000274658203	88.80999755859375	88.80999755859375	546700
225	2021-06-14	89.08999633789062	89.91999816894531	88.47000122070312	89.12999725341797	89.12999725341797	887100
226	2021-06-15	84.58999633789062	86.41999816894531	83.94999694824219	84.54000091552734	84.54000091552734	1303600
227	2021-06-16	84.94999694824219	86.94999694824219	84.05000305175781	85.70999908447266	85.70999908447266	1046200
228	2021-06-17	85.0199966430664	89.0999984741211	85.0199966430664	89.05000305175781	89.05000305175781	992900
229	2021-06-18	89.22000122070312	91.7300033569336	88.80999755859375	91.30000305175781	91.30000305175781	1206900
230	2021-06-21	91.30000305175781	92.8499984741211	90.05999755859375	92.41000366210938	92.41000366210938	680400
231	2021-06-22	93.0	94.20999908447266	92.31999969482422	94.0	94.0	772700
232	2021-06-23	93.81999969482422	96.34500122070312	93.69000244140625	96.04000091552734	96.04000091552734	1111500
233	2021-06-24	97.18000030517578	98.19999694824219	96.47000122070312	97.0	97.0	1035700
234	2021-06-25	97.41000366210938	98.31999969482422	95.9000015258789	98.05000305175781	98.05000305175781	2819300
235	2021-06-28	98.91999816894531	99.83000183105469	98.45999908447266	99.0999984741211	99.0999984741211	622200
236	2021-06-29	99.43000030517578	101.0	98.77999877929688	99.97000122070312	99.97000122070312	753400
237	2021-06-30	97.94999694824219	99.75	95.80000305175781	95.91999816894531	95.91999816894531	992000
238	2021-07-01	95.5199966430664	96.7300033569336	94.94999694824219	96.11000061035156	96.11000061035156	775700
239	2021-07-02	96.8499984741211	97.91000366210938	96.29000091552734	97.87999725341797	97.87999725341797	320900
240	2021-07-06	98.18000030517578	100.04000091552734	97.86000061035156	99.2300033569336	99.2300033569336	449500
241	2021-07-07	100.54000091552734	100.54000091552734	98.48999786376953	98.83000183105469	98.83000183105469	402800
242	2021-07-08	96.75	98.75	95.55400085449219	98.11000061035156	98.11000061035156	479100
243	2021-07-09	98.5	99.33999633789062	97.3550033569336	99.22000122070312	99.22000122070312	404200
244	2021-07-12	99.4800033569336	99.8499984741211	95.7300033569336	96.16000366210938	96.16000366210938	801600
245	2021-07-13	95.79000091552734	97.13999938964844	95.25800323486328	95.83999633789062	95.83999633789062	497900
246	2021-07-14	96.9800033569336	97.4000015258789	95.2699966430664	96.01000213623047	96.01000213623047	814600
247	2021-07-15	96.20999908447266	96.30999755859375	94.32499694824219	95.4000015258789	95.4000015258789	450700
248	2021-07-16	96.16999816894531	97.11000061035156	95.11000061035156	95.30999755859375	95.30999755859375	318300
249	2021-07-19	93.63999938964844	95.80999755859375	93.52999877929688	95.6500015258789	95.6500015258789	408900
250	2021-07-20	96.48999786376953	98.37999725341797	95.33999633789062	97.5999984741211	97.5999984741211	860700
251	2021-07-21	97.20999908447266	97.72000122070312	96.25	97.41000366210938	97.41000366210938	709200
252	2021-07-22	97.97000122070312	98.80000305175781	97.0	98.80000305175781	98.80000305175781	815300
253	2021-07-23	99.16000366210938	100.75	99.01499938964844	100.3499984741211	100.3499984741211	270900
254	2021-07-26	100.2300033569336	100.2300033569336	97.70999908447266	99.58999633789062	99.58999633789062	290100
255	2021-07-27	99.48999786376953	99.56500244140625	96.76000213623047	98.41999816894531	98.41999816894531	485600
256	2021-07-28	99.08999633789062	99.67500305175781	97.86000061035156	98.58999633789062	98.58999633789062	386300
257	2021-07-29	98.44999694824219	99.62000274658203	98.01000213623047	98.12000274658203	98.12000274658203	362600
258	2021-07-30	97.05000305175781	99.62000274658203	97.05000305175781	98.4000015258789	98.4000015258789	492200
259	2021-08-02	98.94000244140625	99.67500305175781	98.08000183105469	98.5199966430664	98.5199966430664	821300
260	2021-08-03	98.30000305175781	98.75	96.52999877929688	97.56999969482422	97.56999969482422	712300
261	2021-08-04	98.0	100.37999725341797	97.56500244140625	100.0	100.0	1290500
262	2021-08-05	97.54000091552734	99.37999725341797	93.31999969482422	98.73999786376953	98.73999786376953	1554500
263	2021-08-06	98.93000030517578	102.62999725341797	97.9000015258789	102.5	102.5	957300
264	2021-08-09	103.11000061035156	107.70999908447266	102.52999877929688	106.4000015258789	106.4000015258789	1358900
265	2021-08-10	106.83000183105469	108.73999786376953	104.68000030517578	105.7300033569336	105.7300033569336	1825900
266	2021-08-11	104.68000030517578	105.58499908447266	103.12999725341797	105.4000015258789	105.4000015258789	2712200
267	2021-08-12	105.69999694824219	107.63999938964844	104.62000274658203	107.2300033569336	107.2300033569336	580400
268	2021-08-13	107.5	107.78700256347656	105.62999725341797	106.37999725341797	106.37999725341797	412100
269	2021-08-16	103.77999877929688	107.0199966430664	103.77999877929688	106.41999816894531	106.41999816894531	693100
270	2021-08-17	106.1500015258789	106.1500015258789	104.41000366210938	105.61000061035156	105.61000061035156	481200
271	2021-08-18	105.30000305175781	106.20800018310547	105.1500015258789	105.43000030517578	105.43000030517578	623500
272	2021-08-19	104.83000183105469	105.97000122070312	104.20999908447266	105.22000122070312	105.22000122070312	478200
273	2021-08-20	105.18000030517578	106.70999908447266	105.18000030517578	106.19999694824219	106.19999694824219	434600
274	2021-08-23	106.5999984741211	108.81999969482422	106.41000366210938	108.27999877929688	108.27999877929688	632900
275	2021-08-24	108.2300033569336	109.86000061035156	108.2300033569336	109.29000091552734	109.29000091552734	606300
276	2021-08-25	109.56999969482422	109.94499969482422	108.51000213623047	109.75	109.75	448400
277	2021-08-26	110.0	110.83000183105469	109.16000366210938	109.30999755859375	109.30999755859375	572200
278	2021-08-27	110.06999969482422	111.45999908447266	109.79000091552734	110.75	110.75	645500
279	2021-08-30	111.19999694824219	112.0999984741211	109.81999969482422	111.44999694824219	111.44999694824219	491000
280	2021-08-31	111.63999938964844	112.93000030517578	111.19000244140625	112.3499984741211	112.3499984741211	867500
281	2021-09-01	112.63999938964844	113.75	112.31999969482422	113.22000122070312	113.22000122070312	583200
282	2021-09-02	113.48999786376953	114.19000244140625	113.33000183105469	114.06999969482422	114.06999969482422	484600
283	2021-09-03	113.63999938964844	116.27999877929688	113.51000213623047	115.95999908447266	115.95999908447266	595400
284	2021-09-07	116.0999984741211	116.69999694824219	114.16000366210938	116.11000061035156	116.11000061035156	1901900
285	2021-09-08	115.58999633789062	115.91999816894531	112.81999969482422	113.20999908447266	113.20999908447266	1191300
286	2021-09-09	112.69999694824219	114.94000244140625	112.05999755859375	112.3499984741211	112.3499984741211	840600
287	2021-09-10	113.5199966430664	113.83499908447266	109.80999755859375	109.8499984741211	109.8499984741211	605100
288	2021-09-13	110.05999755859375	110.72000122070312	108.69999694824219	109.75	109.75	1290400
289	2021-09-14	109.87000274658203	110.48999786376953	105.88999938964844	106.95999908447266	106.95999908447266	1979100
290	2021-09-15	106.66000366210938	108.0	105.8499984741211	107.61000061035156	107.61000061035156	1337300
291	2021-09-16	107.47000122070312	110.1050033569336	107.08000183105469	109.16999816894531	109.16999816894531	1508000
292	2021-09-17	109.37000274658203	110.02999877929688	107.51000213623047	109.16000366210938	109.16000366210938	27197300
293	2021-09-20	107.43000030517578	107.80000305175781	104.88999938964844	106.1500015258789	106.1500015258789	1452600
294	2021-09-21	106.91999816894531	108.0999984741211	105.7300033569336	105.9000015258789	105.9000015258789	1518900
295	2021-09-22	106.04000091552734	108.97000122070312	106.04000091552734	108.58999633789062	108.58999633789062	1348300
296	2021-09-23	109.45999908447266	113.06500244140625	109.25	112.94000244140625	112.94000244140625	1215700
297	2021-09-24	112.06999969482422	114.97000122070312	111.94000244140625	114.91999816894531	114.91999816894531	1344800
298	2021-09-27	114.05000305175781	116.12000274658203	111.95999908447266	115.91000366210938	115.91000366210938	1144900
299	2021-09-28	114.69999694824219	114.98999786376953	112.55500030517578	113.0	113.0	1443500
300	2021-09-29	114.0	114.87999725341797	112.08000183105469	112.9800033569336	112.9800033569336	1023700
301	2021-09-30	113.2699966430664	114.22000122070312	112.3499984741211	112.62000274658203	112.62000274658203	784300
302	2021-10-01	112.95999908447266	115.13999938964844	111.4800033569336	114.56999969482422	114.56999969482422	774600
303	2021-10-04	113.61000061035156	114.08999633789062	110.19000244140625	112.01000213623047	112.01000213623047	1113400
304	2021-10-05	112.43000030517578	114.18000030517578	111.83000183105469	113.30999755859375	113.30999755859375	662900
305	2021-10-06	112.30999755859375	116.22000122070312	112.12999725341797	116.11000061035156	116.11000061035156	812100
306	2021-10-07	117.31999969482422	120.04000091552734	117.0	118.52999877929688	118.52999877929688	926600
307	2021-10-08	118.9000015258789	120.25	117.63999938964844	118.9000015258789	118.9000015258789	693700
308	2021-10-11	118.5999984741211	118.93000030517578	116.91999816894531	116.9800033569336	116.9800033569336	674200
309	2021-10-12	117.55999755859375	120.87999725341797	117.0	119.93000030517578	119.93000030517578	889900
310	2021-10-13	120.75	123.55000305175781	120.51000213623047	122.83999633789062	122.83999633789062	1477900
311	2021-10-14	124.11000061035156	125.55000305175781	122.26000213623047	122.66000366210938	122.66000366210938	961000
312	2021-10-15	123.26000213623047	123.26000213623047	122.05999755859375	122.41999816894531	122.41999816894531	782700
313	2021-10-18	122.83000183105469	123.48999786376953	121.8499984741211	123.43000030517578	123.43000030517578	693100
314	2021-10-19	124.0	125.87000274658203	123.6500015258789	124.70999908447266	124.70999908447266	698000
315	2021-10-20	125.29000091552734	126.5999984741211	123.8499984741211	124.11000061035156	124.11000061035156	436000
316	2021-10-21	123.88999938964844	128.25999450683594	122.69999694824219	127.88999938964844	127.88999938964844	789300
317	2021-10-22	128.0	129.24000549316406	127.23999786376953	128.07000732421875	128.07000732421875	513700
318	2021-10-25	128.41000366210938	130.32000732421875	127.7699966430664	128.99000549316406	128.99000549316406	664900
319	2021-10-26	129.7899932861328	130.35000610351562	126.37000274658203	127.41000366210938	127.41000366210938	655700
320	2021-10-27	127.41000366210938	128.3800048828125	124.88999938964844	125.0	125.0	1082400
321	2021-10-28	125.5	127.33000183105469	124.76499938964844	125.66000366210938	125.66000366210938	628800
322	2021-10-29	124.76000213623047	126.30999755859375	124.48999786376953	125.25	125.25	806900
323	2021-11-01	125.05000305175781	127.08000183105469	124.51000213623047	127.0199966430664	127.0199966430664	1006000
324	2021-11-02	128.0800018310547	130.35000610351562	127.73999786376953	130.32000732421875	130.32000732421875	1180400
325	2021-11-03	130.0399932861328	130.3699951171875	126.13500213623047	128.2100067138672	128.2100067138672	1636400
326	2021-11-04	123.69000244140625	124.16999816894531	119.01000213623047	121.6500015258789	121.6500015258789	2806700
327	2021-11-05	122.77999877929688	124.55000305175781	121.38500213623047	123.47000122070312	123.47000122070312	1302900
328	2021-11-08	124.29000091552734	125.56999969482422	123.81999969482422	123.9800033569336	123.9800033569336	800600
329	2021-11-09	124.08999633789062	124.98999786376953	120.77300262451172	121.47000122070312	121.47000122070312	739900
330	2021-11-10	120.7699966430664	121.41000366210938	118.42500305175781	119.0199966430664	119.0199966430664	884700
331	2021-11-11	119.87000274658203	120.87999725341797	119.54499816894531	119.94999694824219	119.94999694824219	1019400
332	2021-11-12	120.0	120.68000030517578	118.37000274658203	119.4000015258789	119.4000015258789	685600
333	2021-11-15	119.5999984741211	120.4000015258789	118.55999755859375	120.3499984741211	120.3499984741211	653600
334	2021-11-16	120.0	121.22000122070312	119.5	120.69000244140625	120.69000244140625	676800
335	2021-11-17	120.69999694824219	120.83499908447266	117.37000274658203	117.9800033569336	117.9800033569336	592800
336	2021-11-18	118.0	118.11000061035156	115.4000015258789	115.87999725341797	115.87999725341797	856100
337	2021-11-19	116.11000061035156	117.16000366210938	114.83000183105469	114.87999725341797	114.87999725341797	895600
338	2021-11-22	115.05999755859375	115.3499984741211	110.48999786376953	111.51000213623047	111.51000213623047	885300
339	2021-11-23	110.5199966430664	111.69999694824219	108.45999908447266	110.33000183105469	110.33000183105469	911000
340	2021-11-24	108.87000274658203	112.76000213623047	108.19999694824219	112.62999725341797	112.62999725341797	620400
341	2021-11-26	111.55999755859375	113.25	110.02999877929688	111.3499984741211	111.3499984741211	683700
342	2021-11-29	113.12000274658203	113.75499725341797	111.32499694824219	112.97000122070312	112.97000122070312	680900
343	2021-11-30	112.33000183105469	113.26000213623047	107.5999984741211	109.4000015258789	109.4000015258789	1117700
344	2021-12-01	110.41999816894531	110.8550033569336	104.8499984741211	104.87999725341797	104.87999725341797	1143200
345	2021-12-02	104.75	108.38999938964844	104.69999694824219	108.16000366210938	108.16000366210938	1116900
346	2021-12-03	108.30999755859375	108.87999725341797	103.08999633789062	105.06999969482422	105.06999969482422	1651700