Volt/voltron/data/CVS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	64.27999877929688	64.98999786376953	63.0099983215332	63.34000015258789	61.2540283203125	6436800
3	2020-07-27	62.86000061035156	63.060001373291016	62.11000061035156	62.56999969482422	60.50938034057617	6993400
4	2020-07-28	62.41999816894531	63.5	62.22999954223633	63.27000045776367	61.18632888793945	5593500
5	2020-07-29	63.459999084472656	64.58000183105469	63.09000015258789	64.22000122070312	62.105045318603516	6376000
6	2020-07-30	63.65999984741211	64.1500015258789	63.279998779296875	64.0	61.89228439331055	4600800
7	2020-07-31	63.790000915527344	63.900001525878906	62.290000915527344	62.939998626708984	60.86719512939453	9198000
8	2020-08-03	63.45000076293945	64.16999816894531	63.02000045776367	63.86000061035156	61.75689697265625	6130500
9	2020-08-04	63.7400016784668	65.41000366210938	63.66999816894531	64.9800033569336	62.84001922607422	9482400
10	2020-08-05	65.54000091552734	65.5999984741211	63.900001525878906	64.4000015258789	62.27911376953125	12890100
11	2020-08-06	64.55000305175781	65.4000015258789	63.91999816894531	64.12000274658203	62.008331298828125	6644100
12	2020-08-07	63.790000915527344	64.97000122070312	63.650001525878906	64.95999908447266	62.82067108154297	6115100
13	2020-08-10	64.9000015258789	65.95999908447266	64.79000091552734	65.70999908447266	63.54596710205078	6516500
14	2020-08-11	66.30000305175781	67.16999816894531	65.06999969482422	65.26000213623047	63.11079406738281	6957500
15	2020-08-12	65.83000183105469	65.9800033569336	64.61000061035156	64.98999786376953	62.84967803955078	6865100
16	2020-08-13	64.56999969482422	64.97000122070312	64.05000305175781	64.69999694824219	62.56923294067383	6558000
17	2020-08-14	64.27999877929688	65.68000030517578	64.08999633789062	65.66999816894531	63.50728225708008	4920500
18	2020-08-17	65.8499984741211	65.87999725341797	64.87999725341797	64.9000015258789	62.76265335083008	5603800
19	2020-08-18	65.01000213623047	65.55999755859375	64.9000015258789	65.18000030517578	63.033424377441406	7118700
20	2020-08-19	65.38999938964844	65.70999908447266	64.98999786376953	65.27999877929688	63.130130767822266	5070000
21	2020-08-20	64.81999969482422	64.93000030517578	63.63999938964844	63.720001220703125	61.62150573730469	6035400
22	2020-08-21	63.70000076293945	64.12000274658203	63.43000030517578	63.939998626708984	61.83426284790039	4961700
23	2020-08-24	64.01000213623047	67.30000305175781	63.41999816894531	63.869998931884766	61.76656723022461	8360100
24	2020-08-25	64.05999755859375	64.16999816894531	63.189998626708984	63.470001220703125	61.37974548339844	4326100
25	2020-08-26	63.119998931884766	63.16999816894531	61.88999938964844	62.70000076293945	60.635101318359375	8198800
26	2020-08-27	62.630001068115234	63.61000061035156	62.27000045776367	63.38999938964844	61.30237579345703	5074000
27	2020-08-28	63.470001220703125	63.630001068115234	62.83000183105469	63.209999084472656	61.128299713134766	5045000
28	2020-08-31	62.459999084472656	63.060001373291016	62.11000061035156	62.119998931884766	60.07419967651367	8171400
29	2020-09-01	62.0099983215332	62.040000915527344	59.95000076293945	60.279998779296875	58.294795989990234	12370500
30	2020-09-02	60.29999923706055	61.31999969482422	60.18000030517578	60.90999984741211	58.904052734375	15721300
31	2020-09-03	61.380001068115234	61.9900016784668	60.040000915527344	60.45000076293945	58.45920181274414	8928900
32	2020-09-04	60.45000076293945	60.79999923706055	59.290000915527344	60.2400016784668	58.2561149597168	8655200
33	2020-09-08	60.43000030517578	60.810001373291016	59.279998779296875	59.529998779296875	57.56949234008789	7801500
34	2020-09-09	59.689998626708984	60.13999938964844	59.209999084472656	59.529998779296875	57.56949234008789	6259300
35	2020-09-10	59.439998626708984	59.650001525878906	57.959999084472656	58.0	56.089881896972656	10105400
36	2020-09-11	58.130001068115234	58.13999938964844	57.060001373291016	57.400001525878906	55.509647369384766	11597100
37	2020-09-14	57.630001068115234	58.209999084472656	57.54999923706055	57.970001220703125	56.060874938964844	12955200
38	2020-09-15	58.0	58.61000061035156	56.9900016784668	57.0	55.12282180786133	10139200
39	2020-09-16	57.20000076293945	57.849998474121094	56.099998474121094	57.47999954223633	55.587013244628906	15419400
40	2020-09-17	57.099998474121094	58.68000030517578	56.81999969482422	58.40999984741211	56.486385345458984	12278700
41	2020-09-18	58.5099983215332	59.77000045776367	57.880001068115234	59.56999969482422	57.60818099975586	13532300
42	2020-09-21	58.849998474121094	59.0099983215332	57.959999084472656	58.869998931884766	56.93123245239258	9784500
43	2020-09-22	58.810001373291016	59.22999954223633	58.09000015258789	58.13999938964844	56.22527313232422	6906400
44	2020-09-23	58.15999984741211	58.380001068115234	57.369998931884766	57.400001525878906	55.509647369384766	6726000
45	2020-09-24	57.18000030517578	57.599998474121094	56.349998474121094	56.709999084472656	54.842369079589844	6960900
46	2020-09-25	56.310001373291016	57.43000030517578	56.11000061035156	57.31999969482422	55.43227767944336	4911400
47	2020-09-28	57.599998474121094	58.599998474121094	57.599998474121094	57.939998626708984	56.0318603515625	5304900
48	2020-09-29	57.95000076293945	57.95000076293945	57.04999923706055	57.540000915527344	55.64503860473633	5779900
49	2020-09-30	57.63999938964844	59.099998474121094	57.599998474121094	58.400001525878906	56.476715087890625	8156400
50	2020-10-01	58.43000030517578	58.66999816894531	57.36000061035156	57.84000015258789	55.93515396118164	7559200
51	2020-10-02	57.09000015258789	58.689998626708984	56.91999816894531	57.83000183105469	55.92548751831055	7143300
52	2020-10-05	58.2599983215332	58.970001220703125	58.189998626708984	58.95000076293945	57.00859832763672	5168900
53	2020-10-06	59.11000061035156	59.52000045776367	58.15999984741211	58.22999954223633	56.31230926513672	5708000
54	2020-10-07	58.599998474121094	59.97999954223633	58.560001373291016	59.41999816894531	57.46311569213867	6061400
55	2020-10-08	59.630001068115234	60.5	59.33000183105469	60.470001220703125	58.47854232788086	4894100
56	2020-10-09	60.79999923706055	60.79999923706055	59.209999084472656	59.400001525878906	57.44377899169922	5698900
57	2020-10-12	59.5	60.220001220703125	59.27000045776367	59.720001220703125	57.75324249267578	5806900
58	2020-10-13	59.400001525878906	59.95000076293945	58.95000076293945	59.119998931884766	57.172996520996094	5700200
59	2020-10-14	58.939998626708984	59.34000015258789	58.439998626708984	58.5099983215332	56.58308792114258	6191700
60	2020-10-15	58.08000183105469	59.33000183105469	57.90999984741211	59.31999969482422	57.36640930175781	8205000
61	2020-10-16	59.369998931884766	59.86000061035156	58.900001525878906	59.59000015258789	57.62751770019531	6816100
62	2020-10-19	60.060001373291016	60.439998626708984	58.709999084472656	58.779998779296875	56.84419631958008	6983900
63	2020-10-20	59.040000915527344	59.869998931884766	58.459999084472656	59.43000030517578	57.4727897644043	7590600
64	2020-10-21	58.619998931884766	59.619998931884766	58.61000061035156	59.22999954223633	57.76537322998047	5385300
65	2020-10-22	59.13999938964844	59.529998779296875	58.619998931884766	59.47999954223633	58.00918960571289	5722500
66	2020-10-23	59.779998779296875	60.599998474121094	59.689998626708984	60.25	58.76014709472656	6810100
67	2020-10-26	59.90999984741211	59.97999954223633	58.66999816894531	59.560001373291016	58.087215423583984	7551500
68	2020-10-27	59.119998931884766	59.2599983215332	58.11000061035156	58.150001525878906	56.71208190917969	5415000
69	2020-10-28	57.36000061035156	57.939998626708984	56.439998626708984	56.56999969482422	55.171146392822266	10660200
70	2020-10-29	56.459999084472656	56.66999816894531	55.36000061035156	55.93000030517578	54.54697036743164	9757900
71	2020-10-30	55.93000030517578	56.310001373291016	55.400001525878906	56.09000015258789	54.7030143737793	8663100
72	2020-11-02	56.869998931884766	58.22999954223633	56.189998626708984	58.08000183105469	56.6438102722168	9437900
73	2020-11-03	58.459999084472656	60.08000183105469	58.400001525878906	59.45000076293945	57.97993469238281	7153900
74	2020-11-04	61.25	61.959999084472656	60.22999954223633	60.369998931884766	58.87717819213867	11190800
75	2020-11-05	61.36000061035156	62.61000061035156	61.029998779296875	61.40999984741211	59.89146423339844	10069400
76	2020-11-06	63.04999923706055	67.33000183105469	63.02000045776367	64.94999694824219	63.343929290771484	24526900
77	2020-11-09	69.0	69.62999725341797	65.77999877929688	67.52999877929688	65.8601303100586	15696400
78	2020-11-10	68.44999694824219	70.6500015258789	68.0	70.2300033569336	68.49337005615234	15038800
79	2020-11-11	70.0999984741211	71.01000213623047	69.44999694824219	69.51000213623047	67.79116821289062	9628000
80	2020-11-12	69.0	69.9000015258789	68.44000244140625	69.38999938964844	67.67413330078125	6066400
81	2020-11-13	69.70999908447266	71.18000030517578	69.08000183105469	71.0	69.24433135986328	6722000
82	2020-11-16	73.58999633789062	74.05999755859375	72.47000122070312	73.47000122070312	71.65325164794922	13265600
83	2020-11-17	68.25	68.72000122070312	66.6500015258789	67.13999938964844	65.47977447509766	34429700
84	2020-11-18	67.5	68.2699966430664	66.29000091552734	66.3499984741211	64.70932006835938	11674600
85	2020-11-19	66.0199966430664	66.48999786376953	65.18000030517578	66.05999755859375	64.42647552490234	11656400
86	2020-11-20	65.9000015258789	66.87000274658203	65.81999969482422	66.38999938964844	64.74832153320312	8822500
87	2020-11-23	66.87000274658203	67.4800033569336	66.4000015258789	66.77999877929688	65.12867736816406	5889100
88	2020-11-24	67.26000213623047	68.83000183105469	66.7300033569336	68.43000030517578	66.73787689208984	8312200
89	2020-11-25	68.33000183105469	68.4000015258789	67.08000183105469	67.62999725341797	65.95764923095703	6789100
90	2020-11-27	67.70999908447266	68.16000366210938	67.4800033569336	67.87000274658203	66.19173431396484	2803700
91	2020-11-30	67.80999755859375	68.08999633789062	67.19999694824219	67.79000091552734	66.11370086669922	8242600
92	2020-12-01	68.38999938964844	69.33000183105469	67.36000061035156	67.54000091552734	65.86988067626953	8233200
93	2020-12-02	67.55000305175781	70.29000091552734	67.44999694824219	69.62999725341797	67.908203125	8138500
94	2020-12-03	69.70999908447266	72.62999725341797	69.2300033569336	72.5199966430664	70.72673797607422	13270200
95	2020-12-04	72.72000122070312	74.5199966430664	72.56999969482422	74.5	72.65777587890625	11964700
96	2020-12-07	74.2300033569336	74.63999938964844	72.43000030517578	73.62999725341797	71.80928802490234	6868000
97	2020-12-08	72.7300033569336	73.94000244140625	72.62000274658203	73.86000061035156	72.03360748291016	6044200
98	2020-12-09	74.37999725341797	74.44000244140625	72.86000061035156	73.52999877929688	71.7117691040039	6825900
99	2020-12-10	72.7699966430664	73.16000366210938	72.08000183105469	72.20999908447266	70.42440795898438	6003100
100	2020-12-11	72.0	72.11000061035156	70.6500015258789	71.58000183105469	69.80998229980469	6515800
101	2020-12-14	72.30999755859375	72.33000183105469	69.68000030517578	69.72000122070312	67.99598693847656	7157600
102	2020-12-15	70.08000183105469	70.19000244140625	68.80000305175781	69.88999938964844	68.1617660522461	7808700
103	2020-12-16	69.1500015258789	69.62999725341797	68.3499984741211	69.31999969482422	67.60586547851562	7380700
104	2020-12-17	69.44999694824219	69.88999938964844	68.69000244140625	69.58999633789062	67.86917877197266	7497600
105	2020-12-18	69.73999786376953	69.79000091552734	68.81999969482422	69.55000305175781	67.83018493652344	12530500
106	2020-12-21	68.69999694824219	68.95999908447266	67.95999908447266	68.70999908447266	67.01095581054688	6988400
107	2020-12-22	68.43000030517578	68.55000305175781	67.05999755859375	67.22000122070312	65.55779266357422	5685000
108	2020-12-23	67.52999877929688	68.4800033569336	67.48999786376953	68.01000213623047	66.32826232910156	4924100
109	2020-12-24	68.16999816894531	68.16999816894531	67.48999786376953	67.97000122070312	66.28925323486328	2117600
110	2020-12-28	68.23999786376953	68.98999786376953	67.72000122070312	68.08000183105469	66.39653778076172	4818200
111	2020-12-29	68.4000015258789	69.30999755859375	67.72000122070312	67.9000015258789	66.22099304199219	4389800
112	2020-12-30	68.08000183105469	68.08999633789062	67.43000030517578	67.75	66.0746841430664	4967300
113	2020-12-31	67.69999694824219	68.41000366210938	67.08000183105469	68.30000305175781	66.61109161376953	5386900
114	2021-01-04	68.68000030517578	70.29000091552734	68.12999725341797	69.98999786376953	68.2593002319336	11367200
115	2021-01-05	70.33000183105469	71.0199966430664	69.37999725341797	70.45999908447266	68.7176742553711	8012200
116	2021-01-06	70.0	73.02999877929688	69.94999694824219	72.55999755859375	70.7657470703125	10142400
117	2021-01-07	73.05000305175781	74.41999816894531	72.27999877929688	73.98999786376953	72.16038513183594	7962300
118	2021-01-08	75.0	76.33000183105469	74.41999816894531	74.86000061035156	73.00887298583984	11254700
119	2021-01-11	74.25	76.4800033569336	74.25	76.06999969482422	74.18895721435547	6675000
120	2021-01-12	76.04000091552734	77.2300033569336	75.54000091552734	76.26000213623047	74.374267578125	5641300
121	2021-01-13	75.94999694824219	76.12000274658203	74.5199966430664	74.91999816894531	73.06739044189453	6223800
122	2021-01-14	75.0	75.68000030517578	74.33999633789062	75.05000305175781	73.19417572021484	5088100
123	2021-01-15	75.0199966430664	76.44999694824219	74.8499984741211	76.26000213623047	74.374267578125	8110300
124	2021-01-19	77.0	77.0	75.30999755859375	75.4000015258789	73.5355224609375	5919000
125	2021-01-20	75.41999816894531	75.45999908447266	74.58999633789062	75.25	73.38922119140625	4764400
126	2021-01-21	74.69999694824219	74.86000061035156	73.54000091552734	74.08000183105469	72.73143005371094	5029500
127	2021-01-22	73.7300033569336	74.30000305175781	73.0199966430664	74.12000274658203	72.77069854736328	4183600
128	2021-01-25	73.5	73.52999877929688	72.16000366210938	73.20999908447266	71.87726593017578	7554800
129	2021-01-26	73.37000274658203	74.37999725341797	73.27999877929688	74.2300033569336	72.87870788574219	4667600
130	2021-01-27	73.52999877929688	74.19000244140625	72.19000244140625	72.41999816894531	71.10164642333984	6279800
131	2021-01-28	72.44000244140625	73.79000091552734	72.22000122070312	72.61000061035156	71.2881851196289	5020000
132	2021-01-29	72.5199966430664	73.30000305175781	71.04000091552734	71.6500015258789	70.34566497802734	6469500
133	2021-02-01	72.08000183105469	72.47000122070312	71.33999633789062	71.45999908447266	70.15912628173828	5207100
134	2021-02-02	71.69999694824219	72.6500015258789	71.19999694824219	71.83000183105469	70.52239227294922	5543900
135	2021-02-03	71.73999786376953	73.66999816894531	71.33999633789062	73.23999786376953	71.9067153930664	6128200
136	2021-02-04	73.4000015258789	74.04000091552734	72.79000091552734	73.0	71.67108917236328	8117500
137	2021-02-05	73.2300033569336	73.36000061035156	71.93000030517578	72.18000030517578	70.86601257324219	6421800
138	2021-02-08	72.47000122070312	72.98999786376953	72.16999816894531	72.9800033569336	71.65145874023438	5826900
139	2021-02-09	73.23999786376953	74.13999938964844	72.8499984741211	73.48999786376953	72.15216827392578	8100200
140	2021-02-10	73.94999694824219	74.16000366210938	72.80999755859375	73.83000183105469	72.4859848022461	4752800
141	2021-02-11	74.0	74.08000183105469	72.91999816894531	73.5999984741211	72.26016998291016	4725500
142	2021-02-12	73.56999969482422	74.55999755859375	73.54000091552734	74.20999908447266	72.85906219482422	5870600
143	2021-02-16	75.2699966430664	75.38999938964844	70.19000244140625	70.52999877929688	69.24604797363281	18932600
144	2021-02-17	70.25	72.8499984741211	70.12000274658203	72.70999908447266	71.38636779785156	13280300
145	2021-02-18	72.6500015258789	72.97000122070312	71.31999969482422	71.5199966430664	70.21803283691406	7328800
146	2021-02-19	71.4000015258789	71.41999816894531	70.29000091552734	70.41999816894531	69.1380615234375	6530800
147	2021-02-22	70.30000305175781	70.63999938964844	69.37000274658203	70.4800033569336	69.19696807861328	6054900
148	2021-02-23	69.72000122070312	70.80000305175781	69.45999908447266	69.63999938964844	68.37225341796875	8150600
149	2021-02-24	69.88999938964844	70.54000091552734	69.38999938964844	70.4000015258789	69.1184310913086	5826100
150	2021-02-25	69.9800033569336	70.6500015258789	69.16000366210938	69.33000183105469	68.06790924072266	5243400
151	2021-02-26	69.2699966430664	69.33000183105469	68.0199966430664	68.12999725341797	66.8897476196289	10227500
152	2021-03-01	68.41999816894531	69.56999969482422	68.26000213623047	69.27999877929688	68.01881408691406	5656500
153	2021-03-02	69.48999786376953	69.63999938964844	68.87000274658203	68.94000244140625	67.68500518798828	5251800
154	2021-03-03	68.97000122070312	69.51000213623047	68.27999877929688	69.02999877929688	67.77335357666016	6192100
155	2021-03-04	68.95999908447266	70.04000091552734	68.41999816894531	69.16999816894531	67.91080474853516	7396700
156	2021-03-05	69.4000015258789	70.94999694824219	69.16000366210938	70.62999725341797	69.34423065185547	8295600
157	2021-03-08	71.29000091552734	72.54000091552734	70.77999877929688	71.7300033569336	70.4242172241211	9007400
158	2021-03-09	72.3499984741211	73.05000305175781	71.18000030517578	71.2300033569336	69.93331146240234	8697300
159	2021-03-10	71.70999908447266	73.08999633789062	71.12999725341797	72.69999694824219	71.37654876708984	7402200
160	2021-03-11	72.94999694824219	73.43000030517578	72.31999969482422	72.3499984741211	71.03292083740234	5536100
161	2021-03-12	72.69000244140625	74.05000305175781	72.5	73.91999816894531	72.5743408203125	6286700
162	2021-03-15	73.88999938964844	75.20999908447266	73.58000183105469	74.97000122070312	73.605224609375	7139500
163	2021-03-16	75.0	75.25	74.1500015258789	75.06999969482422	73.70340728759766	5756300
164	2021-03-17	73.73999786376953	74.38999938964844	72.87999725341797	74.01000213623047	72.66270446777344	7926700
165	2021-03-18	74.01000213623047	75.29000091552734	73.80999755859375	74.4800033569336	73.12416076660156	6860600
166	2021-03-19	74.5	74.6500015258789	73.16999816894531	73.18000030517578	71.84781646728516	10427000
167	2021-03-22	72.91999816894531	73.56999969482422	72.3499984741211	73.47000122070312	72.13253784179688	6819600
168	2021-03-23	73.11000061035156	73.44000244140625	71.80000305175781	71.9000015258789	70.59111785888672	7192300
169	2021-03-24	72.12000274658203	74.30000305175781	71.69999694824219	73.20999908447266	71.87726593017578	7555500
170	2021-03-25	73.25	74.25	72.29000091552734	74.06999969482422	72.72161102294922	5506800
171	2021-03-26	74.36000061035156	76.0	74.12000274658203	75.95999908447266	74.57720184326172	9051200
172	2021-03-29	75.69999694824219	76.87000274658203	75.51000213623047	76.30000305175781	74.9110107421875	6135800
173	2021-03-30	76.16999816894531	76.80999755859375	75.7300033569336	76.08000183105469	74.69502258300781	5733000
174	2021-03-31	75.95999908447266	76.16999816894531	75.19999694824219	75.2300033569336	73.8604965209961	6320500
175	2021-04-01	75.2300033569336	75.30000305175781	73.91000366210938	74.30000305175781	72.94742584228516	6965300
176	2021-04-05	74.16999816894531	75.4000015258789	74.12999725341797	75.04000091552734	73.6739501953125	6063800
177	2021-04-06	75.18000030517578	75.18000030517578	74.37999725341797	74.62000274658203	73.26161193847656	6746500
178	2021-04-07	74.87000274658203	74.91999816894531	74.13999938964844	74.48999786376953	73.13396453857422	5137400
179	2021-04-08	74.30000305175781	74.36000061035156	73.61000061035156	73.79000091552734	72.44671630859375	5180100
180	2021-04-09	74.0	74.19999694824219	73.58999633789062	74.06999969482422	72.72161102294922	4662700
181	2021-04-12	74.33000183105469	74.93000030517578	74.25	74.45999908447266	73.1045150756836	4233400
182	2021-04-13	74.05999755859375	74.3499984741211	73.30000305175781	74.0199966430664	72.67251586914062	3934100
183	2021-04-14	74.0	75.18000030517578	73.9800033569336	75.08000183105469	73.71322631835938	3968700
184	2021-04-15	75.26000213623047	76.0	74.63999938964844	75.77999877929688	74.40048217773438	5037700
185	2021-04-16	76.1500015258789	76.19999694824219	75.55999755859375	75.87999725341797	74.4986572265625	8513900
186	2021-04-19	76.18000030517578	76.72000122070312	75.41000366210938	75.75	74.37103271484375	6666900
187	2021-04-20	75.7300033569336	76.19999694824219	75.33999633789062	75.91000366210938	74.52812194824219	7660800
188	2021-04-21	76.22000122070312	77.44000244140625	76.1500015258789	76.69999694824219	75.30374145507812	6222800
189	2021-04-22	76.30999755859375	76.44000244140625	75.23999786376953	76.18000030517578	75.28396606445312	5641900
190	2021-04-23	75.93000030517578	76.41999816894531	75.2699966430664	76.05000305175781	75.15550231933594	4196800
191	2021-04-26	76.19999694824219	76.30000305175781	75.5999984741211	75.75	74.8590316772461	5617600
192	2021-04-27	75.4800033569336	75.69999694824219	74.97000122070312	75.11000061035156	74.22655487060547	3766500
193	2021-04-28	75.41000366210938	75.93000030517578	75.22000122070312	75.4000015258789	74.51314544677734	3581200
194	2021-04-29	75.79000091552734	76.48999786376953	75.66999816894531	76.37000274658203	75.47173309326172	5086300
195	2021-04-30	76.44000244140625	77.12999725341797	76.2300033569336	76.4000015258789	75.50138854980469	6153400
196	2021-05-03	77.0	78.22000122070312	76.69999694824219	77.69000244140625	76.77621459960938	9558600
197	2021-05-04	79.0	81.3499984741211	78.75	81.12000274658203	80.1658706665039	19634100
198	2021-05-05	81.5	83.30000305175781	80.41999816894531	83.04000091552734	82.06328582763672	15365700
199	2021-05-06	82.63999938964844	83.75	81.76000213623047	83.69999694824219	82.71551513671875	9412600
200	2021-05-07	83.91999816894531	85.3499984741211	83.70999908447266	85.11000061035156	84.10893249511719	8206300
201	2021-05-10	85.61000061035156	87.18000030517578	85.43000030517578	85.8499984741211	84.8402328491211	7926700
202	2021-05-11	85.52999877929688	86.01000213623047	84.05000305175781	84.37000274658203	83.37764739990234	7935100
203	2021-05-12	84.61000061035156	85.33000183105469	83.23999786376953	83.37999725341797	82.39927673339844	6437300
204	2021-05-13	83.61000061035156	84.79000091552734	83.12000274658203	84.2699966430664	83.27880859375	4612100
205	2021-05-14	84.62999725341797	84.73999786376953	84.01000213623047	84.33000183105469	83.3381118774414	5738800
206	2021-05-17	84.11000061035156	85.19999694824219	84.11000061035156	84.55999755859375	83.5654067993164	4472900
207	2021-05-18	86.47000122070312	88.6500015258789	85.97000122070312	88.61000061035156	87.5677719116211	17674500
208	2021-05-19	88.5	90.08999633789062	87.66999816894531	89.20999908447266	88.16071319580078	20077300
209	2021-05-20	89.22000122070312	89.80000305175781	88.36000061035156	89.06999969482422	88.0223617553711	9058700
210	2021-05-21	89.29000091552734	90.19999694824219	89.11000061035156	89.80999755859375	88.75365447998047	8361500
211	2021-05-24	90.05999755859375	90.61000061035156	89.63999938964844	89.70999908447266	88.65483093261719	5639700
212	2021-05-25	89.70999908447266	89.81999969482422	88.62000274658203	88.69999694824219	87.65670776367188	5894700
213	2021-05-26	88.6500015258789	88.9000015258789	85.2699966430664	87.31999969482422	86.29293823242188	14402300
214	2021-05-27	87.77999877929688	88.08000183105469	86.12000274658203	86.41999816894531	85.40353393554688	8985300
215	2021-05-28	86.68000030517578	87.30000305175781	86.37999725341797	86.44000244140625	85.42329406738281	6810000
216	2021-06-01	86.5	86.56999969482422	85.2699966430664	85.87000274658203	84.86000061035156	6109800
217	2021-06-02	86.31999969482422	86.4800033569336	85.70999908447266	85.98999786376953	84.97858428955078	4105000
218	2021-06-03	85.98999786376953	87.30000305175781	85.66000366210938	87.05999755859375	86.03599548339844	4679900
219	2021-06-04	87.05999755859375	87.11000061035156	86.19999694824219	86.47000122070312	85.45294189453125	4606700
220	2021-06-07	86.6500015258789	87.12999725341797	86.19000244140625	86.33000183105469	85.31459045410156	3952400
221	2021-06-08	86.05999755859375	86.12000274658203	85.12999725341797	85.80999755859375	84.80069732666016	4270300
222	2021-06-09	85.7699966430664	86.25	84.83000183105469	84.94999694824219	83.95082092285156	5782500
223	2021-06-10	85.51000213623047	86.05999755859375	85.29000091552734	85.5	84.49434661865234	4690400
224	2021-06-11	85.8499984741211	86.12999725341797	85.23999786376953	85.47000122070312	84.46470642089844	2697900
225	2021-06-14	85.16999816894531	85.19000244140625	83.55999755859375	84.62000274658203	83.62470245361328	5089600
226	2021-06-15	85.16000366210938	86.11000061035156	84.4800033569336	85.4000015258789	84.3955307006836	5473300
227	2021-06-16	85.5	86.13999938964844	84.66000366210938	84.73999786376953	83.7432861328125	5721300
228	2021-06-17	85.05000305175781	85.08999633789062	83.66999816894531	84.2300033569336	83.23928833007812	4943100
229	2021-06-18	83.5199966430664	83.69000244140625	82.33000183105469	82.4000015258789	81.4308090209961	8800800
230	2021-06-21	82.61000061035156	84.2300033569336	82.44000244140625	84.0199966430664	83.03175354003906	4531800
231	2021-06-22	84.0199966430664	84.36000061035156	83.58000183105469	83.80999755859375	82.82422637939453	3550400
232	2021-06-23	83.79000091552734	84.2300033569336	83.26000213623047	83.7300033569336	82.74517059326172	3396300
233	2021-06-24	83.9000015258789	83.98999786376953	82.80999755859375	83.7699966430664	82.7846908569336	4867000
234	2021-06-25	84.0	84.75	83.77999877929688	84.08000183105469	83.09104919433594	3743900
235	2021-06-28	83.66999816894531	84.2300033569336	83.11000061035156	84.12000274658203	83.13058471679688	4194700
236	2021-06-29	84.62000274658203	85.12999725341797	83.41000366210938	83.48999786376953	82.50798797607422	4926800
237	2021-06-30	83.26000213623047	83.68000030517578	82.83999633789062	83.44000244140625	82.45858001708984	5038900
238	2021-07-01	83.70999908447266	83.7300033569336	81.95999908447266	82.22000122070312	81.2529296875	9737600
239	2021-07-02	82.16000366210938	82.72000122070312	81.45999908447266	82.43000030517578	81.46046447753906	5591400
240	2021-07-06	82.12999725341797	82.12999725341797	80.25	81.18000030517578	80.22515869140625	6544400
241	2021-07-07	80.95999908447266	82.37999725341797	80.44000244140625	81.33999633789062	80.3832778930664	6878900
242	2021-07-08	80.58999633789062	80.87000274658203	79.77999877929688	80.22000122070312	79.27645111083984	5417000
243	2021-07-09	80.91000366210938	81.68000030517578	80.87000274658203	81.31999969482422	80.36351013183594	3471900
244	2021-07-12	80.88999938964844	82.11000061035156	80.43000030517578	81.81999969482422	80.85763549804688	4014200
245	2021-07-13	82.01000213623047	82.33999633789062	81.5199966430664	81.66000366210938	80.69952392578125	3083400
246	2021-07-14	81.94999694824219	82.69000244140625	81.55999755859375	82.41999816894531	81.45056915283203	6308200
247	2021-07-15	81.76000213623047	82.37000274658203	81.51000213623047	82.06999969482422	81.10469055175781	3622600
248	2021-07-16	82.18000030517578	82.51000213623047	81.43000030517578	81.72000122070312	80.7588119506836	5462600
249	2021-07-19	81.12000274658203	81.55000305175781	79.55999755859375	80.66999816894531	79.72115325927734	5135300
250	2021-07-20	80.88999938964844	82.88999938964844	80.80000305175781	81.80000305175781	80.83787536621094	6382500
251	2021-07-21	82.44000244140625	83.2300033569336	82.05000305175781	83.05999755859375	82.08304595947266	6804500
252	2021-07-22	82.70999908447266	82.81999969482422	81.93000030517578	82.62999725341797	82.15264129638672	4675000
253	2021-07-23	83.0	83.62999725341797	82.79000091552734	83.2699966430664	82.78894805908203	4090800
254	2021-07-26	83.43000030517578	84.27999877929688	82.72000122070312	82.87000274658203	82.39126586914062	4784100
255	2021-07-27	82.55000305175781	83.69999694824219	82.30999755859375	83.63999938964844	83.15681457519531	4298000
256	2021-07-28	83.62999725341797	83.7300033569336	82.5	83.30000305175781	82.81877899169922	3281900
257	2021-07-29	83.98999786376953	84.1500015258789	82.80000305175781	83.05999755859375	82.58016204833984	4284700
258	2021-07-30	82.95999908447266	83.47000122070312	82.12999725341797	82.36000061035156	81.88420867919922	5996300
259	2021-08-02	82.36000061035156	82.91999816894531	82.0199966430664	82.41000366210938	81.93392181396484	4679000
260	2021-08-03	82.76000213623047	84.16999816894531	81.63999938964844	84.0	83.51473236083984	7620300
261	2021-08-04	80.25	83.19999694824219	80.01000213623047	81.55000305175781	81.07888793945312	14338400
262	2021-08-05	81.36000061035156	81.75	79.33000183105469	80.05000305175781	79.58755493164062	11322500
263	2021-08-06	80.5199966430664	81.7300033569336	80.1500015258789	81.25	80.7806167602539	7020100
264	2021-08-09	81.19999694824219	81.91999816894531	80.81999969482422	81.6500015258789	81.17830657958984	4570300
265	2021-08-10	81.6500015258789	83.30999755859375	81.2300033569336	83.23999786376953	82.75911712646484	5908400
266	2021-08-11	83.55999755859375	85.1500015258789	83.55999755859375	84.94999694824219	84.45924377441406	7758200
267	2021-08-12	85.20999908447266	85.5	84.19999694824219	85.13999938964844	84.64814758300781	6540500
268	2021-08-13	85.25	85.48999786376953	84.2300033569336	84.36000061035156	83.87265014648438	3658200
269	2021-08-16	84.2699966430664	85.5	83.87000274658203	85.38999938964844	84.89669799804688	4502400
270	2021-08-17	85.12000274658203	86.7300033569336	85.05000305175781	86.47000122070312	85.97046661376953	6132600
271	2021-08-18	86.29000091552734	86.52999877929688	84.52999877929688	84.58999633789062	84.101318359375	4501600
272	2021-08-19	83.95999908447266	84.93000030517578	83.52999877929688	84.2300033569336	83.743408203125	5192200
273	2021-08-20	84.0999984741211	84.97000122070312	83.73999786376953	84.8499984741211	84.35981750488281	3991400
274	2021-08-23	85.38999938964844	85.83999633789062	84.51000213623047	84.5999984741211	84.11126708984375	3708400
275	2021-08-24	84.48999786376953	84.51000213623047	83.77999877929688	83.80999755859375	83.3258285522461	3269900
276	2021-08-25	83.58000183105469	84.19000244140625	82.95999908447266	83.56999969482422	83.08721923828125	3158500
277	2021-08-26	83.79000091552734	83.79000091552734	82.48999786376953	83.02999877929688	82.55033111572266	3914400
278	2021-08-27	83.31999969482422	83.77999877929688	83.04000091552734	83.70999908447266	83.22640991210938	3903100
279	2021-08-30	83.94000244140625	84.69000244140625	83.41000366210938	84.5999984741211	84.11126708984375	5480000
280	2021-08-31	84.7699966430664	86.87999725341797	84.61000061035156	86.38999938964844	85.89092254638672	8277300
281	2021-09-01	86.0999984741211	86.20999908447266	83.88999938964844	85.70999908447266	85.21485137939453	6689100
282	2021-09-02	85.75	87.5	85.7300033569336	86.95999908447266	86.45763397216797	5223300
283	2021-09-03	87.11000061035156	87.79000091552734	86.62999725341797	87.47000122070312	86.96468353271484	4936900
284	2021-09-07	87.19999694824219	87.4000015258789	85.86000061035156	86.58000183105469	86.07982635498047	4626200
285	2021-09-08	86.33999633789062	86.62000274658203	85.29000091552734	86.22000122070312	85.72190856933594	3553200
286	2021-09-09	85.91999816894531	86.04000091552734	85.20999908447266	85.41000366210938	84.91658782958984	4076300
287	2021-09-10	85.80000305175781	85.80999755859375	83.36000061035156	83.79000091552734	83.30594635009766	6452200
288	2021-09-13	84.13999938964844	85.19000244140625	84.0199966430664	84.51000213623047	84.02178955078125	4495200
289	2021-09-14	85.05000305175781	85.06999969482422	83.68000030517578	83.88999938964844	83.40536499023438	3882400
290	2021-09-15	83.86000061035156	85.9800033569336	83.66000366210938	85.54000091552734	85.04583740234375	6352400
291	2021-09-16	85.9800033569336	86.33000183105469	84.56999969482422	85.3499984741211	84.85693359375	4169200
292	2021-09-17	84.98999786376953	85.83000183105469	84.83999633789062	85.51000213623047	85.0160140991211	8731800
293	2021-09-20	84.62999725341797	85.44999694824219	83.56999969482422	84.58000183105469	84.09138488769531	5337000
294	2021-09-21	84.94999694824219	85.62000274658203	83.83999633789062	83.93000030517578	83.44513702392578	5052900
295	2021-09-22	84.5199966430664	84.88999938964844	83.80999755859375	83.86000061035156	83.37554168701172	3919200
296	2021-09-23	84.13999938964844	85.62000274658203	83.87000274658203	84.86000061035156	84.36976623535156	3875700
297	2021-09-24	84.98999786376953	85.33999633789062	84.5	84.70999908447266	84.22062683105469	2888300
298	2021-09-27	84.51000213623047	86.44000244140625	84.51000213623047	85.73999786376953	85.24467468261719	5255100
299	2021-09-28	85.6500015258789	86.33999633789062	85.23999786376953	85.66000366210938	85.16514587402344	6257800
300	2021-09-29	85.52999877929688	87.25	85.44000244140625	86.79000091552734	86.28861236572266	4827000
301	2021-09-30	87.0999984741211	87.52999877929688	84.79000091552734	84.86000061035156	84.36976623535156	6024800
302	2021-10-01	84.80000305175781	84.91000366210938	82.36000061035156	84.06999969482422	83.5843276977539	6888400
303	2021-10-04	84.0	85.47000122070312	83.11000061035156	83.80999755859375	83.3258285522461	4768000
304	2021-10-05	83.97000122070312	84.88999938964844	83.4800033569336	83.63999938964844	83.15681457519531	4848600
305	2021-10-06	83.0	83.44999694824219	81.77999877929688	83.1500015258789	82.66964721679688	5205100
306	2021-10-07	83.36000061035156	84.66000366210938	83.36000061035156	84.19999694824219	83.71356964111328	4262000
307	2021-10-08	84.5	84.73999786376953	83.86000061035156	84.37000274658203	83.88259887695312	2990600
308	2021-10-11	84.62000274658203	85.31999969482422	84.02999877929688	84.27999877929688	83.7931137084961	3283400
309	2021-10-12	84.2699966430664	84.66999816894531	83.55999755859375	83.79000091552734	83.30594635009766	2916200
310	2021-10-13	83.58000183105469	83.61000061035156	82.19999694824219	83.16000366210938	82.6795883178711	4261900
311	2021-10-14	84.33999633789062	85.44999694824219	82.91999816894531	84.55999755859375	84.07149505615234	7284600
312	2021-10-15	85.02999877929688	86.29000091552734	84.94000244140625	85.83999633789062	85.34410095214844	5448500
313	2021-10-18	85.75	85.75	84.12000274658203	84.4800033569336	83.99195861816406	4822100
314	2021-10-19	84.97000122070312	85.30999755859375	84.62000274658203	84.88999938964844	84.39958953857422	3833000
315	2021-10-20	85.0999984741211	86.83000183105469	85.0	86.55000305175781	86.05000305175781	5023300
316	2021-10-21	85.83999633789062	86.88999938964844	85.70999908447266	86.86000061035156	86.86000061035156	5347200
317	2021-10-22	86.4800033569336	87.58999633789062	86.23999786376953	87.5199966430664	87.5199966430664	5035900
318	2021-10-25	87.72000122070312	88.0	87.0199966430664	87.68000030517578	87.68000030517578	5774100
319	2021-10-26	87.98999786376953	88.63999938964844	86.58999633789062	88.31999969482422	88.31999969482422	6215300
320	2021-10-27	88.52999877929688	88.77999877929688	87.69999694824219	88.08999633789062	88.08999633789062	5211500
321	2021-10-28	88.4000015258789	88.83999633789062	87.9000015258789	88.62000274658203	88.62000274658203	4394600
322	2021-10-29	88.2699966430664	89.52999877929688	88.05999755859375	89.27999877929688	89.27999877929688	5334800
323	2021-11-01	89.7699966430664	91.12000274658203	89.58000183105469	90.6500015258789	90.6500015258789	7682500
324	2021-11-02	90.91999816894531	91.44999694824219	90.18000030517578	91.1500015258789	91.1500015258789	6950900
325	2021-11-03	92.51000213623047	96.56999969482422	92.19999694824219	96.33999633789062	96.33999633789062	16938000
326	2021-11-04	96.27999877929688	96.30000305175781	94.04000091552734	94.48999786376953	94.48999786376953	7417800
327	2021-11-05	94.68000030517578	95.87999725341797	93.0	93.77999877929688	93.77999877929688	7436300
328	2021-11-08	94.0	94.58999633789062	93.41999816894531	93.76000213623047	93.76000213623047	3982100
329	2021-11-09	93.87999725341797	93.97000122070312	92.55999755859375	92.76000213623047	92.76000213623047	4446700
330	2021-11-10	93.29000091552734	94.4000015258789	92.41999816894531	92.95999908447266	92.95999908447266	4966600
331	2021-11-11	92.68000030517578	94.52999877929688	92.54000091552734	94.20999908447266	94.20999908447266	4273000
332	2021-11-12	94.58000183105469	95.33999633789062	93.3499984741211	94.0199966430664	94.0199966430664	3792500
333	2021-11-15	94.11000061035156	94.30000305175781	93.43000030517578	93.48999786376953	93.48999786376953	3602100
334	2021-11-16	93.93000030517578	94.16999816894531	92.81999969482422	92.88999938964844	92.88999938964844	4038600
335	2021-11-17	92.62999725341797	93.05999755859375	92.08000183105469	92.7300033569336	92.7300033569336	3878200
336	2021-11-18	93.05999755859375	95.68000030517578	92.73999786376953	95.33999633789062	95.33999633789062	8619700
337	2021-11-19	95.05999755859375	95.05999755859375	92.31999969482422	93.16000366210938	93.16000366210938	6446000
338	2021-11-22	93.0999984741211	94.45999908447266	92.94999694824219	92.98999786376953	92.98999786376953	4334600
339	2021-11-23	93.11000061035156	94.44999694824219	92.19999694824219	93.63999938964844	93.63999938964844	6625500
340	2021-11-24	93.2699966430664	93.83999633789062	92.22000122070312	92.6500015258789	92.6500015258789	6109400
341	2021-11-26	91.47000122070312	92.25	90.9000015258789	91.5199966430664	91.5199966430664	4241000
342	2021-11-29	91.98999786376953	92.72000122070312	91.08999633789062	92.0199966430664	92.0199966430664	5215600
343	2021-11-30	91.2699966430664	91.66000366210938	88.91000366210938	89.05999755859375	89.05999755859375	9051700
344	2021-12-01	90.18000030517578	91.05999755859375	88.7699966430664	88.77999877929688	88.77999877929688	6223500
345	2021-12-02	89.12999725341797	91.18000030517578	88.80999755859375	89.98999786376953	89.98999786376953	5992700
346	2021-12-03	90.63999938964844	91.58999633789062	90.11000061035156	90.87000274658203	90.87000274658203	5660200