Volt/voltron/data/D.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	80.76000213623047	81.93000030517578	80.0999984741211	80.41000366210938	76.17729187011719	4312000
3	2020-07-27	80.55000305175781	81.20999908447266	79.58999633789062	80.22000122070312	75.99729919433594	2603800
4	2020-07-28	80.19999694824219	82.5199966430664	80.0	82.05999755859375	77.74044036865234	4532000
5	2020-07-29	82.11000061035156	82.68000030517578	81.61000061035156	82.26000213623047	77.9299087524414	2950000
6	2020-07-30	81.93000030517578	82.06999969482422	80.91999816894531	81.5199966430664	77.22885131835938	3604700
7	2020-07-31	81.5999984741211	82.19000244140625	79.88999938964844	81.02999877929688	76.7646484375	4843100
8	2020-08-03	80.77999877929688	80.9800033569336	79.45999908447266	80.33000183105469	76.10149383544922	2355500
9	2020-08-04	80.11000061035156	81.23999786376953	80.05000305175781	80.87999725341797	76.62254333496094	3081600
10	2020-08-05	81.0	81.0	78.95999908447266	79.70999908447266	75.51412963867188	2905200
11	2020-08-06	79.36000061035156	79.87999725341797	78.94999694824219	79.62999725341797	75.43834686279297	2720300
12	2020-08-07	79.20999908447266	81.0999984741211	79.18000030517578	80.62000274658203	76.37622833251953	3476800
13	2020-08-10	80.7300033569336	80.91999816894531	79.88999938964844	80.12000274658203	75.90255737304688	3188900
14	2020-08-11	80.33000183105469	80.5199966430664	78.41999816894531	78.55999755859375	74.42466735839844	3951800
15	2020-08-12	78.80000305175781	80.51000213623047	78.66000366210938	79.58000183105469	75.3909912109375	3920300
16	2020-08-13	79.05000305175781	79.58000183105469	78.79000091552734	79.30999755859375	75.13518524169922	2657600
17	2020-08-14	79.29000091552734	79.47000122070312	78.62000274658203	78.8499984741211	74.69940185546875	2067200
18	2020-08-17	78.44000244140625	79.30000305175781	78.0999984741211	78.68000030517578	74.5383529663086	2749000
19	2020-08-18	78.68000030517578	79.01000213623047	77.77999877929688	78.18000030517578	74.06468200683594	3421000
20	2020-08-19	78.3499984741211	78.4800033569336	77.77999877929688	77.94000244140625	73.8373031616211	2561300
21	2020-08-20	77.61000061035156	78.29000091552734	77.51000213623047	77.69999694824219	73.60993194580078	2433500
22	2020-08-21	77.79000091552734	78.81999969482422	77.37000274658203	78.63999938964844	74.50045776367188	3813700
23	2020-08-24	78.69999694824219	79.1500015258789	78.0999984741211	79.0999984741211	74.93624877929688	2074000
24	2020-08-25	79.25	79.25	78.16999816894531	78.5	74.3678207397461	2535200
25	2020-08-26	78.08999633789062	78.51000213623047	77.58999633789062	78.08000183105469	73.96994018554688	2708500
26	2020-08-27	78.4800033569336	78.91000366210938	77.86000061035156	78.0	73.8941421508789	3339500
27	2020-08-28	78.0	78.16999816894531	77.36000061035156	78.0199966430664	73.91309356689453	2992400
28	2020-08-31	78.0	79.0	77.8499984741211	78.44000244140625	74.31099700927734	4476800
29	2020-09-01	77.66999816894531	78.33999633789062	77.47000122070312	77.81999969482422	73.7236328125	3360600
30	2020-09-02	78.02999877929688	80.19999694824219	77.98999786376953	79.5999984741211	75.40991973876953	3845800
31	2020-09-03	78.83999633789062	79.75	78.36000061035156	78.98999786376953	75.72628784179688	4559300
32	2020-09-04	79.16000366210938	79.38999938964844	77.66999816894531	78.44000244140625	75.19902801513672	3311900
33	2020-09-08	78.2300033569336	78.72000122070312	77.29000091552734	78.19999694824219	74.96892547607422	3142700
34	2020-09-09	78.80999755859375	80.62999725341797	78.69999694824219	79.63999938964844	76.34943389892578	5016400
35	2020-09-10	79.25	79.69999694824219	78.23999786376953	78.7300033569336	75.47703552246094	3734500
36	2020-09-11	78.9000015258789	79.98999786376953	78.63999938964844	79.63999938964844	76.34943389892578	3816200
37	2020-09-14	80.02999877929688	81.13999938964844	79.8499984741211	80.7300033569336	77.39439392089844	3437400
38	2020-09-15	80.93000030517578	82.41000366210938	80.51000213623047	80.9000015258789	77.55738067626953	3948000
39	2020-09-16	81.05000305175781	82.1500015258789	80.80000305175781	81.5999984741211	78.22844696044922	3805300
40	2020-09-17	81.29000091552734	82.0199966430664	79.44999694824219	79.81999969482422	76.5219955444336	5056400
41	2020-09-18	79.18000030517578	80.1500015258789	77.69000244140625	77.95999908447266	74.73885345458984	6489000
42	2020-09-21	77.72000122070312	78.29000091552734	76.87000274658203	77.97000122070312	74.7484359741211	6087500
43	2020-09-22	78.0199966430664	79.1500015258789	77.30999755859375	77.5	74.29785919189453	4742500
44	2020-09-23	77.45999908447266	77.66999816894531	76.16999816894531	76.2699966430664	73.1186752319336	5437400
45	2020-09-24	76.16999816894531	77.04000091552734	75.30000305175781	76.30999755859375	73.15701293945312	3249600
46	2020-09-25	75.80999755859375	77.11000061035156	75.79000091552734	77.05000305175781	73.86644744873047	2749200
47	2020-09-28	77.12000274658203	78.41999816894531	77.05999755859375	77.2300033569336	74.03902435302734	3076800
48	2020-09-29	78.36000061035156	78.9000015258789	77.48999786376953	77.87999725341797	74.66215515136719	3523900
49	2020-09-30	78.4000015258789	79.2300033569336	78.12999725341797	78.93000030517578	75.66876983642578	3685200
50	2020-10-01	79.01000213623047	79.37999725341797	77.97000122070312	78.58999633789062	75.34281158447266	4894700
51	2020-10-02	78.37000274658203	80.55000305175781	77.87000274658203	79.80000305175781	76.50283813476562	3511800
52	2020-10-05	79.5999984741211	80.69000244140625	79.20999908447266	80.08999633789062	76.78083801269531	2924500
53	2020-10-06	80.36000061035156	81.76000213623047	79.87999725341797	81.11000061035156	77.75870513916016	3623800
54	2020-10-07	81.22000122070312	81.5	80.43000030517578	81.0199966430664	77.67241668701172	2147000
55	2020-10-08	81.18000030517578	82.97000122070312	80.83999633789062	82.05999755859375	78.66944885253906	3108300
56	2020-10-09	82.30999755859375	82.62999725341797	81.38999938964844	81.77999877929688	78.40100860595703	2687500
57	2020-10-12	81.77999877929688	82.98999786376953	81.69999694824219	82.41999816894531	79.01456451416016	2305400
58	2020-10-13	81.80999755859375	82.05000305175781	80.56999969482422	81.56999969482422	78.19969177246094	3972800
59	2020-10-14	81.87999725341797	82.0	80.83000183105469	81.05000305175781	77.701171875	1975500
60	2020-10-15	80.06999969482422	81.27999877929688	79.8499984741211	80.80999755859375	77.47109985351562	2988900
61	2020-10-16	81.0	82.2300033569336	81.0	81.41000366210938	78.04630279541016	3290700
62	2020-10-19	81.63999938964844	81.98999786376953	80.6500015258789	80.9000015258789	77.55738067626953	2594000
63	2020-10-20	81.47000122070312	81.8499984741211	80.72000122070312	81.08000183105469	77.72994232177734	3200900
64	2020-10-21	81.19999694824219	81.30000305175781	80.13999938964844	80.2300033569336	76.9150619506836	3423900
65	2020-10-22	80.19999694824219	81.30999755859375	80.08999633789062	81.18000030517578	77.8258056640625	2142300
66	2020-10-23	81.69000244140625	81.88999938964844	80.5199966430664	81.13999938964844	77.7874526977539	2386500
67	2020-10-26	80.44000244140625	82.12000274658203	80.44000244140625	81.72000122070312	78.34349060058594	4064300
68	2020-10-27	81.54000091552734	83.30000305175781	81.4000015258789	82.47000122070312	79.06251525878906	4153500
69	2020-10-28	81.20999908447266	82.0	79.69000244140625	79.80000305175781	76.50283813476562	3385700
70	2020-10-29	79.80000305175781	82.44000244140625	79.18000030517578	80.94999694824219	77.60530853271484	5310300
71	2020-10-30	80.44000244140625	81.36000061035156	79.52999877929688	80.33999633789062	77.0205078125	3503500
72	2020-11-02	80.94000244140625	82.13999938964844	79.91999816894531	81.66000366210938	78.28598022460938	3372700
73	2020-11-03	82.77999877929688	84.25	82.19999694824219	82.91000366210938	79.48433685302734	4551300
74	2020-11-04	82.9000015258789	85.08999633789062	82.5999984741211	82.69999694824219	79.28299713134766	3768300
75	2020-11-05	82.25	84.55000305175781	81.91999816894531	83.13999938964844	79.70481872558594	4214800
76	2020-11-06	83.36000061035156	84.98999786376953	82.94000244140625	83.69999694824219	80.24168395996094	4053300
77	2020-11-09	85.16999816894531	86.94999694824219	83.91999816894531	84.0199966430664	80.54845428466797	4782800
78	2020-11-10	84.58000183105469	85.98999786376953	84.1500015258789	85.76000213623047	82.21656799316406	4427400
79	2020-11-11	86.0	86.83000183105469	85.23999786376953	85.68000030517578	82.13988494873047	2602300
80	2020-11-12	85.2699966430664	85.58999633789062	83.80000305175781	84.58000183105469	81.0853271484375	3587200
81	2020-11-13	85.16999816894531	85.70999908447266	84.72000122070312	84.93000030517578	81.42086029052734	2774700
82	2020-11-16	86.0	86.2300033569336	85.0999984741211	86.06999969482422	82.51375579833984	3697000
83	2020-11-17	85.33000183105469	86.13999938964844	84.08999633789062	84.16999816894531	80.6922607421875	3818100
84	2020-11-18	84.4800033569336	84.5	81.0199966430664	81.20999908447266	77.85456848144531	5083700
85	2020-11-19	80.9000015258789	81.0	79.47000122070312	79.76000213623047	76.46448516845703	6147900
86	2020-11-20	79.69000244140625	80.55000305175781	78.55000305175781	78.6500015258789	75.40034484863281	4928100
87	2020-11-23	78.87000274658203	79.56999969482422	78.33999633789062	79.05000305175781	75.78380584716797	5783300
88	2020-11-24	79.69000244140625	79.9800033569336	79.08999633789062	79.37999725341797	76.10018157958984	5260000
89	2020-11-25	79.83000183105469	80.12000274658203	78.3499984741211	79.41000366210938	76.12893676757812	3886600
90	2020-11-27	79.41999816894531	79.56999969482422	78.37999725341797	79.04000091552734	75.77422332763672	2053400
91	2020-11-30	78.87999725341797	79.80999755859375	78.4000015258789	78.48999786376953	75.2469482421875	8418300
92	2020-12-01	79.25	81.11000061035156	79.08999633789062	80.16000366210938	76.84795379638672	6360500
93	2020-12-02	80.04000091552734	80.66000366210938	79.41999816894531	80.27999877929688	76.9629898071289	3670000
94	2020-12-03	79.41999816894531	79.6500015258789	78.23999786376953	78.4000015258789	75.75516510009766	3452700
95	2020-12-04	78.44999694824219	78.7699966430664	75.7699966430664	75.87999725341797	73.3201675415039	6237400
96	2020-12-07	75.68000030517578	76.36000061035156	75.3499984741211	76.13999938964844	73.57140350341797	6291000
97	2020-12-08	75.62000274658203	75.80000305175781	74.58999633789062	74.75	72.22830200195312	8752100
98	2020-12-09	74.61000061035156	74.83999633789062	73.16000366210938	74.30000305175781	71.7934799194336	8010900
99	2020-12-10	75.01000213623047	75.30000305175781	73.95999908447266	74.31999969482422	71.81280517578125	6424300
100	2020-12-11	73.91000366210938	75.04000091552734	73.91000366210938	74.91000366210938	72.38290405273438	3893100
101	2020-12-14	75.37999725341797	75.5199966430664	74.37999725341797	74.47000122070312	71.9577407836914	4153900
102	2020-12-15	75.08999633789062	75.69000244140625	74.5199966430664	75.4800033569336	72.93367004394531	3917300
103	2020-12-16	76.2699966430664	76.7699966430664	75.1500015258789	75.16999816894531	72.63412475585938	4752300
104	2020-12-17	76.13999938964844	76.69000244140625	75.7300033569336	75.93000030517578	73.36848449707031	4450400
105	2020-12-18	75.62999725341797	76.16000366210938	75.06999969482422	75.37000274658203	72.82738494873047	15175400
106	2020-12-21	74.56999969482422	74.80000305175781	73.81999969482422	74.5199966430664	72.00605010986328	6991200
107	2020-12-22	74.51000213623047	74.55999755859375	73.38999938964844	73.5	71.02046966552734	6252500
108	2020-12-23	74.0	74.87000274658203	73.87000274658203	74.04000091552734	71.54225158691406	2757400
109	2020-12-24	74.04000091552734	74.30999755859375	73.54000091552734	74.2300033569336	71.72584533691406	1065000
110	2020-12-28	74.5	74.72000122070312	73.52999877929688	73.69999694824219	71.21371459960938	3165700
111	2020-12-29	73.95999908447266	74.45999908447266	73.4800033569336	73.87999725341797	71.38764190673828	3718700
112	2020-12-30	73.63999938964844	74.33999633789062	73.51000213623047	74.05999755859375	71.56156158447266	1929200
113	2020-12-31	73.98999786376953	75.27999877929688	73.86000061035156	75.19999694824219	72.6631088256836	2392500
114	2021-01-04	75.05999755859375	75.05999755859375	73.47000122070312	73.88999938964844	71.39730072021484	2975500
115	2021-01-05	74.0999984741211	74.19999694824219	72.66000366210938	73.0	70.5373306274414	3466900
116	2021-01-06	73.52999877929688	75.4800033569336	72.9000015258789	74.55999755859375	72.04470825195312	4112100
117	2021-01-07	74.58999633789062	74.80000305175781	72.95999908447266	72.95999908447266	70.49868774414062	4126600
118	2021-01-08	73.29000091552734	73.33999633789062	72.63999938964844	73.19999694824219	70.73057556152344	3476800
119	2021-01-11	72.98999786376953	73.43000030517578	72.02999877929688	72.66999816894531	70.21846008300781	2949800
120	2021-01-12	72.9000015258789	73.0	70.81999969482422	71.52999877929688	69.11691284179688	3801200
121	2021-01-13	71.75	72.58999633789062	71.2699966430664	72.23999786376953	69.80296325683594	4364100
122	2021-01-14	72.29000091552734	72.30999755859375	71.0	71.0199966430664	68.62413024902344	3461300
123	2021-01-15	71.0	72.27999877929688	70.69999694824219	72.08000183105469	69.64836883544922	3407400
124	2021-01-19	72.19999694824219	72.19999694824219	70.94000244140625	70.95999908447266	68.56615447998047	3670800
125	2021-01-20	70.69999694824219	71.73999786376953	70.45999908447266	71.58000183105469	69.16523742675781	3552000
126	2021-01-21	71.36000061035156	72.0199966430664	70.95999908447266	71.80000305175781	69.37781524658203	3185400
127	2021-01-22	71.3499984741211	72.4800033569336	71.20999908447266	72.29000091552734	69.85128021240234	4152900
128	2021-01-25	72.05999755859375	73.68000030517578	71.93000030517578	73.55999755859375	71.07843780517578	4057600
129	2021-01-26	73.91999816894531	73.9800033569336	73.04000091552734	73.63999938964844	71.1557388305664	3393600
130	2021-01-27	73.25	74.44000244140625	72.77999877929688	73.08000183105469	70.61463928222656	4657200
131	2021-01-28	73.13999938964844	74.30000305175781	72.6500015258789	72.66999816894531	70.21846008300781	3124000
132	2021-01-29	72.38999938964844	73.58000183105469	71.80000305175781	72.88999938964844	70.43103790283203	4330700
133	2021-02-01	73.1500015258789	73.58999633789062	72.44999694824219	72.68000030517578	70.2281265258789	3480100
134	2021-02-02	72.66999816894531	73.69000244140625	72.12999725341797	72.7699966430664	70.3150863647461	3922300
135	2021-02-03	72.5	72.97000122070312	72.33999633789062	72.56999969482422	70.12183380126953	3054700
136	2021-02-04	72.55000305175781	72.95999908447266	72.12999725341797	72.69000244140625	70.23779296875	2171600
137	2021-02-05	72.94000244140625	74.12000274658203	72.56999969482422	73.73999786376953	71.25236511230469	3011500
138	2021-02-08	73.63999938964844	73.86000061035156	73.22000122070312	73.83000183105469	71.33934020996094	3008200
139	2021-02-09	73.98999786376953	74.16000366210938	73.0199966430664	73.11000061035156	70.64362335205078	2308100
140	2021-02-10	73.56999969482422	73.62000274658203	72.62999725341797	73.08999633789062	70.6242904663086	3749200
141	2021-02-11	73.01000213623047	73.5	72.79000091552734	73.05999755859375	70.59530639648438	2751100
142	2021-02-12	72.72000122070312	73.9800033569336	71.62000274658203	71.87000274658203	69.4454574584961	4866100
143	2021-02-16	71.79000091552734	71.91999816894531	70.8499984741211	71.12999725341797	68.73041534423828	4528400
144	2021-02-17	71.04000091552734	72.44999694824219	70.93000030517578	72.38999938964844	69.94791412353516	3557800
145	2021-02-18	72.16000366210938	73.45999908447266	72.06999969482422	72.70999908447266	70.25711822509766	3668300
146	2021-02-19	72.76000213623047	72.77999877929688	71.06999969482422	71.1500015258789	68.74974822998047	3310000
147	2021-02-22	71.13999938964844	71.37000274658203	70.4000015258789	71.16999816894531	68.7690658569336	4908100
148	2021-02-23	71.83000183105469	72.79000091552734	71.31999969482422	72.04000091552734	69.60972595214844	4621200
149	2021-02-24	71.87000274658203	72.04000091552734	70.93000030517578	71.16999816894531	68.7690658569336	3799800
150	2021-02-25	71.16999816894531	71.7300033569336	70.55000305175781	70.62999725341797	68.24728393554688	3678500
151	2021-02-26	70.69000244140625	71.06999969482422	68.19000244140625	68.31999969482422	66.01520538330078	7575800
152	2021-03-01	69.41000366210938	70.56999969482422	69.19999694824219	69.93000030517578	67.5708999633789	3971900
153	2021-03-02	70.0	70.26000213623047	69.0199966430664	69.80000305175781	67.44528198242188	3995100
154	2021-03-03	69.4000015258789	70.08999633789062	68.77999877929688	69.58000183105469	67.23270416259766	5016300
155	2021-03-04	68.94999694824219	69.81999969482422	67.8499984741211	68.0	66.30636596679688	5721500
156	2021-03-05	68.55000305175781	70.0999984741211	67.88999938964844	69.86000061035156	68.12004089355469	8083300
157	2021-03-08	70.0	73.0	69.70999908447266	72.0	70.20673370361328	11148200
158	2021-03-09	72.19999694824219	73.37999725341797	71.91000366210938	72.94000244140625	71.12332916259766	6027000
159	2021-03-10	72.94999694824219	73.91000366210938	72.70999908447266	73.20999908447266	71.3865966796875	4858900
160	2021-03-11	72.9000015258789	73.58999633789062	72.33000183105469	72.43000030517578	70.62602233886719	3147400
161	2021-03-12	72.91000366210938	73.87999725341797	72.66000366210938	73.54000091552734	71.70838928222656	3476900
162	2021-03-15	73.51000213623047	74.63999938964844	73.51000213623047	74.54000091552734	72.68347930908203	3213800
163	2021-03-16	74.08000183105469	74.7699966430664	73.83999633789062	74.29000091552734	72.43971252441406	4107700
164	2021-03-17	74.4000015258789	74.4000015258789	73.0999984741211	73.16999816894531	71.34760284423828	3756200
165	2021-03-18	73.3499984741211	73.87999725341797	72.77999877929688	73.5	71.66938018798828	3115900
166	2021-03-19	73.47000122070312	74.13999938964844	72.76000213623047	73.3499984741211	71.52310943603516	9090700
167	2021-03-22	73.4000015258789	73.93000030517578	72.94000244140625	73.5	71.66938018798828	3366300
168	2021-03-23	73.61000061035156	74.54000091552734	73.3499984741211	74.18000030517578	72.33245086669922	3245600
169	2021-03-24	73.63999938964844	74.72000122070312	73.54000091552734	74.16000366210938	72.31294250488281	2379500
170	2021-03-25	74.52999877929688	76.16999816894531	74.29000091552734	75.22000122070312	73.34654235839844	4310100
171	2021-03-26	75.22000122070312	75.87999725341797	74.58999633789062	75.77999877929688	73.89259338378906	3613200
172	2021-03-29	75.54000091552734	77.29000091552734	75.5199966430664	76.69999694824219	74.78968048095703	4223600
173	2021-03-30	76.18000030517578	76.2699966430664	75.11000061035156	75.52999877929688	73.64881896972656	2661900
174	2021-03-31	75.22000122070312	76.12000274658203	75.12999725341797	75.95999908447266	74.068115234375	3447800
175	2021-04-01	75.83999633789062	75.83999633789062	74.87999725341797	75.72000122070312	73.83409118652344	2630700
176	2021-04-05	75.70999908447266	76.77999877929688	75.61000061035156	76.41000366210938	74.50690460205078	2915200
177	2021-04-06	76.05000305175781	76.4800033569336	75.62999725341797	76.37999725341797	74.47765350341797	2448500
178	2021-04-07	76.41000366210938	76.7699966430664	75.8499984741211	76.22000122070312	74.32164001464844	3060300
179	2021-04-08	76.62999725341797	77.04000091552734	76.12000274658203	76.20999908447266	74.31188201904297	2624500
180	2021-04-09	76.44999694824219	76.75	76.04000091552734	76.30000305175781	74.39964294433594	2075100
181	2021-04-12	76.44999694824219	77.05000305175781	76.12999725341797	76.26000213623047	74.36064147949219	2396500
182	2021-04-13	76.0	77.73999786376953	75.81999969482422	77.47000122070312	75.54049682617188	3527000
183	2021-04-14	77.16999816894531	77.62000274658203	76.83999633789062	77.41999816894531	75.49174499511719	2946800
184	2021-04-15	77.41000366210938	78.44000244140625	77.29000091552734	78.30999755859375	76.35957336425781	3683100
185	2021-04-16	78.68000030517578	79.19999694824219	78.51000213623047	78.88999938964844	76.92513275146484	3645400
186	2021-04-19	79.0199966430664	79.22000122070312	78.29000091552734	78.73999786376953	76.77886962890625	2956800
187	2021-04-20	78.93000030517578	80.54000091552734	78.68000030517578	80.11000061035156	78.11475372314453	3981300
188	2021-04-21	80.75	80.8499984741211	80.01000213623047	80.19999694824219	78.20250701904297	4597000
189	2021-04-22	79.9800033569336	80.58000183105469	79.30000305175781	79.41999816894531	77.44192504882812	3076800
190	2021-04-23	79.4000015258789	79.63999938964844	78.91999816894531	79.37999725341797	77.4029312133789	3283700
191	2021-04-26	79.52999877929688	79.54000091552734	78.5	78.68000030517578	76.72036743164062	2671000
192	2021-04-27	78.5	78.66999816894531	78.08000183105469	78.29000091552734	76.34008026123047	2290300
193	2021-04-28	78.4800033569336	78.58999633789062	77.62999725341797	77.63999938964844	75.70626831054688	3464100
194	2021-04-29	77.79000091552734	79.05000305175781	77.72000122070312	79.0199966430664	77.05189514160156	2992400
195	2021-04-30	79.33000183105469	79.94000244140625	78.80000305175781	79.9000015258789	77.90998840332031	3238000
196	2021-05-03	79.9000015258789	81.08000183105469	79.77999877929688	80.37000274658203	78.36827850341797	3100500
197	2021-05-04	80.30999755859375	80.55999755859375	79.0	79.41000366210938	77.43218994140625	3691700
198	2021-05-05	79.25	79.41999816894531	77.44000244140625	77.94999694824219	76.008544921875	4167300
199	2021-05-06	78.22000122070312	78.63999938964844	77.58000183105469	78.4800033569336	76.52535247802734	3356900
200	2021-05-07	78.48999786376953	79.22000122070312	78.04000091552734	78.44999694824219	76.49609375	2670800
201	2021-05-10	78.70999908447266	79.95999908447266	78.30999755859375	79.45999908447266	77.4809341430664	4243600
202	2021-05-11	79.83999633789062	80.16000366210938	78.30000305175781	78.62999725341797	76.67160034179688	4544000
203	2021-05-12	78.61000061035156	78.63999938964844	77.08999633789062	77.13999938964844	75.21871948242188	3249100
204	2021-05-13	77.1500015258789	79.0	76.81999969482422	78.37999725341797	76.42784118652344	2797100
205	2021-05-14	78.6500015258789	79.13999938964844	78.05000305175781	78.06999969482422	76.12555694580078	3334300
206	2021-05-17	78.18000030517578	78.83999633789062	77.61000061035156	77.66999816894531	75.73551940917969	3120500
207	2021-05-18	77.30999755859375	77.62999725341797	76.80999755859375	77.16000366210938	75.23822784423828	3807200
208	2021-05-19	77.0199966430664	77.20999908447266	76.25	76.9800033569336	75.06270599365234	3388200
209	2021-05-20	77.06999969482422	77.97000122070312	76.79000091552734	77.23999786376953	75.31623077392578	3390700
210	2021-05-21	77.5	78.2699966430664	77.3499984741211	78.2300033569336	76.28157806396484	5472300
211	2021-05-24	78.47000122070312	78.58000183105469	77.06999969482422	77.08999633789062	75.16996002197266	3695100
212	2021-05-25	76.9800033569336	77.0999984741211	75.47000122070312	76.01000213623047	74.11686706542969	5383300
213	2021-05-26	75.94999694824219	76.23999786376953	75.44999694824219	75.94999694824219	74.058349609375	3428700
214	2021-05-27	75.94000244140625	76.1500015258789	75.36000061035156	75.48999786376953	73.60981750488281	5900200
215	2021-05-28	75.94000244140625	76.33000183105469	75.79000091552734	76.13999938964844	74.24362182617188	4708000
216	2021-06-01	76.26000213623047	76.38999938964844	75.08999633789062	75.55000305175781	73.66832733154297	3410800
217	2021-06-02	75.83000183105469	76.83999633789062	75.5199966430664	76.38999938964844	74.4874038696289	3554800
218	2021-06-03	75.55000305175781	77.02999877929688	75.30999755859375	76.70999908447266	75.42144012451172	3859500
219	2021-06-04	76.88999938964844	77.23999786376953	76.33000183105469	76.5199966430664	75.23463439941406	3357100
220	2021-06-07	76.5	76.55999755859375	76.08000183105469	76.41000366210938	75.1264877319336	3111900
221	2021-06-08	76.58999633789062	76.66000366210938	75.27999877929688	75.80999755859375	74.53656005859375	3616800
222	2021-06-09	76.0999984741211	76.62000274658203	75.81999969482422	76.5	75.2149658203125	2882200
223	2021-06-10	76.70999908447266	77.56999969482422	76.44000244140625	77.44999694824219	76.14900970458984	2936200
224	2021-06-11	77.26000213623047	77.37000274658203	76.73999786376953	77.31999969482422	76.02119445800781	2205600
225	2021-06-14	77.41000366210938	78.30000305175781	77.25	78.2699966430664	76.95523834228516	3320600
226	2021-06-15	78.30000305175781	78.48999786376953	77.94000244140625	78.12000274658203	76.8077621459961	3630900
227	2021-06-16	78.4000015258789	78.5	76.44999694824219	76.5	75.2149658203125	3916400
228	2021-06-17	76.2699966430664	77.25	76.04000091552734	76.77999877929688	75.49026489257812	4510400
229	2021-06-18	76.25	76.41999816894531	74.73999786376953	74.81999969482422	73.56318664550781	7225600
230	2021-06-21	75.01000213623047	76.12999725341797	74.58999633789062	75.9000015258789	74.62505340576172	3640100
231	2021-06-22	75.7300033569336	76.3499984741211	75.55999755859375	75.6500015258789	74.3792495727539	2734300
232	2021-06-23	75.43000030517578	75.45999908447266	74.27999877929688	74.55000305175781	73.2977294921875	2482200
233	2021-06-24	74.54000091552734	74.93000030517578	74.11000061035156	74.61000061035156	73.3567123413086	2854400
234	2021-06-25	74.3499984741211	75.12000274658203	74.2300033569336	75.11000061035156	73.84832000732422	2468700
235	2021-06-28	75.29000091552734	75.68000030517578	75.0	75.23999786376953	73.97613525390625	2047700
236	2021-06-29	74.80000305175781	75.23999786376953	73.30999755859375	73.51000213623047	72.27519989013672	3312500
237	2021-06-30	73.56999969482422	73.83999633789062	73.27999877929688	73.56999969482422	72.33419036865234	2818400
238	2021-07-01	73.69000244140625	74.41999816894531	73.11000061035156	74.11000061035156	72.8651123046875	2501000
239	2021-07-02	74.29000091552734	74.48999786376953	73.6500015258789	74.20999908447266	72.96343994140625	1831400
240	2021-07-06	74.45999908447266	75.41000366210938	74.05000305175781	75.38999938964844	74.12361145019531	3562100
241	2021-07-07	75.04000091552734	75.94000244140625	74.88999938964844	75.63999938964844	74.36941528320312	2281000
242	2021-07-08	75.45999908447266	76.25	75.30000305175781	75.94999694824219	74.67420196533203	2527600
243	2021-07-09	76.05000305175781	76.06999969482422	74.98999786376953	75.55000305175781	74.28092956542969	2163300
244	2021-07-12	75.25	75.63999938964844	74.86000061035156	75.55000305175781	74.28092956542969	2327600
245	2021-07-13	75.2699966430664	75.4800033569336	74.30000305175781	74.5	73.24856567382812	2066000
246	2021-07-14	74.41999816894531	75.54000091552734	74.12000274658203	75.23999786376953	73.97613525390625	2661800
247	2021-07-15	75.11000061035156	76.16999816894531	75.0199966430664	76.13999938964844	74.86101531982422	3210700
248	2021-07-16	76.36000061035156	77.5199966430664	76.0	77.16000366210938	75.86388397216797	3401900
249	2021-07-19	77.0	78.12999725341797	75.12999725341797	75.86000061035156	74.58572387695312	5314800
250	2021-07-20	76.0	76.79000091552734	75.48999786376953	75.66999816894531	74.39891052246094	3701200
251	2021-07-21	75.76000213623047	75.80999755859375	74.69000244140625	74.72000122070312	73.4648666381836	3022100
252	2021-07-22	74.97000122070312	75.1500015258789	74.22000122070312	74.38999938964844	73.14041900634766	3317100
253	2021-07-23	74.5999984741211	75.37999725341797	74.29000091552734	75.31999969482422	74.0547866821289	3353900
254	2021-07-26	75.30999755859375	75.37999725341797	74.63999938964844	75.08999633789062	73.82865142822266	3190100
255	2021-07-27	75.33000183105469	77.27999877929688	74.73999786376953	76.83000183105469	75.5394287109375	3188500
256	2021-07-28	76.79000091552734	76.87999725341797	75.2699966430664	75.73999786376953	74.46773529052734	2358700
257	2021-07-29	75.69999694824219	75.98999786376953	75.05000305175781	75.51000213623047	74.24160766601562	2053500
258	2021-07-30	75.5	76.19000244140625	74.68000030517578	74.87000274658203	73.61235809326172	3339000
259	2021-08-02	75.0	75.7300033569336	74.83000183105469	75.3499984741211	74.08428955078125	2779700
260	2021-08-03	75.52999877929688	76.37000274658203	75.12999725341797	75.5	74.23176574707031	2697300
261	2021-08-04	75.0	75.5199966430664	74.44000244140625	75.47000122070312	74.2022705078125	2835300
262	2021-08-05	75.6500015258789	76.13999938964844	75.12999725341797	76.08000183105469	74.80203247070312	2519800
263	2021-08-06	76.0	76.37999725341797	75.61000061035156	76.0	74.7233657836914	2974700
264	2021-08-09	75.98999786376953	76.19999694824219	75.33000183105469	76.0	74.7233657836914	3031400
265	2021-08-10	76.05000305175781	76.87999725341797	75.70999908447266	76.44000244140625	75.15597534179688	3931900
266	2021-08-11	76.23999786376953	77.11000061035156	76.13999938964844	76.93000030517578	75.63774871826172	3919100
267	2021-08-12	76.81999969482422	77.51000213623047	76.76000213623047	77.36000061035156	76.0605239868164	2914700
268	2021-08-13	77.47000122070312	77.94999694824219	77.0999984741211	77.70999908447266	76.4046401977539	2552900
269	2021-08-16	77.93000030517578	78.83999633789062	77.69999694824219	78.45999908447266	77.14204406738281	3083100
270	2021-08-17	78.45999908447266	78.80999755859375	77.83999633789062	78.62000274658203	77.29936218261719	2245100
271	2021-08-18	78.62000274658203	78.7300033569336	77.55999755859375	77.9800033569336	76.67011260986328	2903900
272	2021-08-19	78.25	79.30999755859375	77.87999725341797	79.05999755859375	77.73196411132812	4125700
273	2021-08-20	79.23999786376953	80.0999984741211	78.69000244140625	80.05000305175781	78.7053451538086	3742200
274	2021-08-23	79.88999938964844	79.91999816894531	78.9000015258789	78.9800033569336	77.6533203125	4145300
275	2021-08-24	78.98999786376953	79.05000305175781	78.36000061035156	78.54000091552734	77.220703125	2860800
276	2021-08-25	78.3499984741211	78.70999908447266	78.01000213623047	78.55999755859375	77.24036407470703	2622100
277	2021-08-26	78.36000061035156	78.58999633789062	77.80000305175781	78.44999694824219	77.13220977783203	2170100
278	2021-08-27	78.55999755859375	78.72000122070312	78.0199966430664	78.19000244140625	76.8765869140625	3143600
279	2021-08-30	78.19000244140625	78.61000061035156	77.88999938964844	78.30000305175781	76.9847412109375	2147100
280	2021-08-31	77.87999725341797	78.4800033569336	77.44000244140625	77.83999633789062	76.53245544433594	4361300
281	2021-09-01	77.91000366210938	79.0999984741211	77.81999969482422	78.9800033569336	77.6533203125	3128800
282	2021-09-02	78.4800033569336	79.01000213623047	78.4800033569336	78.88999938964844	78.18850708007812	2073300
283	2021-09-03	78.9000015258789	79.6500015258789	78.16999816894531	78.37999725341797	77.68304443359375	2134300
284	2021-09-07	78.0999984741211	78.12999725341797	76.45999908447266	76.5199966430664	75.83958435058594	3647500
285	2021-09-08	76.4000015258789	78.12000274658203	76.12000274658203	77.83999633789062	77.14784240722656	3233300
286	2021-09-09	77.58000183105469	78.91000366210938	77.38999938964844	78.45999908447266	77.7623291015625	4458400
287	2021-09-10	78.41000366210938	78.41000366210938	77.02999877929688	77.30000305175781	76.6126480102539	3323100
288	2021-09-13	77.80999755859375	77.80999755859375	76.3499984741211	76.54000091552734	75.85940551757812	3133300
289	2021-09-14	76.70999908447266	77.0199966430664	75.9000015258789	76.1500015258789	75.4728775024414	3191800
290	2021-09-15	75.95999908447266	76.44999694824219	75.51000213623047	75.55000305175781	74.87821197509766	3028600
291	2021-09-16	75.5	75.88999938964844	74.5999984741211	74.93000030517578	74.26372528076172	3522200
292	2021-09-17	74.75	75.22000122070312	74.08000183105469	74.12000274658203	73.46092987060547	7592800
293	2021-09-20	74.11000061035156	75.43000030517578	73.80999755859375	74.5999984741211	73.93665313720703	4545900
294	2021-09-21	74.61000061035156	75.33999633789062	74.16999816894531	74.51000213623047	73.84745788574219	3216700
295	2021-09-22	74.55000305175781	75.0999984741211	74.01000213623047	74.83999633789062	74.17452239990234	3363200
296	2021-09-23	75.0	75.37000274658203	74.11000061035156	74.26000213623047	73.59968566894531	4030700
297	2021-09-24	74.4000015258789	75.01000213623047	74.16999816894531	74.58000183105469	73.91683959960938	3087500
298	2021-09-27	74.7300033569336	75.41000366210938	73.70999908447266	73.80999755859375	73.15367889404297	2901900
299	2021-09-28	73.70999908447266	73.87000274658203	72.81999969482422	73.13999938964844	72.48963928222656	3233500
300	2021-09-29	73.19999694824219	74.81999969482422	73.05000305175781	74.3499984741211	73.68888092041016	2614800
301	2021-09-30	74.58999633789062	74.6500015258789	72.94000244140625	73.0199966430664	72.3707046508789	4305000
302	2021-10-01	73.56999969482422	73.58000183105469	72.16999816894531	72.29000091552734	71.64720153808594	3803300
303	2021-10-04	72.66000366210938	73.55999755859375	72.20999908447266	73.3499984741211	72.69776916503906	4042400
304	2021-10-05	73.27999877929688	74.20999908447266	72.75	72.77999877929688	72.1328353881836	4861300
305	2021-10-06	72.7300033569336	74.19000244140625	72.31999969482422	74.16999816894531	73.5104751586914	3602900
306	2021-10-07	74.11000061035156	75.05000305175781	73.80000305175781	73.8499984741211	73.19332122802734	3015500
307	2021-10-08	73.66000366210938	74.01000213623047	72.6500015258789	72.69999694824219	72.05355072021484	2960000
308	2021-10-11	72.5199966430664	72.7699966430664	71.8499984741211	72.12000274658203	71.47871398925781	2782000
309	2021-10-12	72.08999633789062	72.87000274658203	72.01000213623047	72.5199966430664	71.87515258789062	2200100
310	2021-10-13	72.5199966430664	73.43000030517578	72.18000030517578	73.37000274658203	72.71759796142578	3123000
311	2021-10-14	73.5	74.3499984741211	73.20999908447266	73.6500015258789	72.99510192871094	3112800
312	2021-10-15	73.83000183105469	73.8499984741211	72.9000015258789	73.0999984741211	72.44999694824219	2719200
313	2021-10-18	72.44000244140625	72.6500015258789	71.69000244140625	71.95999908447266	71.32012939453125	2981600
314	2021-10-19	73.55999755859375	75.44000244140625	73.2300033569336	75.22000122070312	74.5511474609375	5127800
315	2021-10-20	75.45999908447266	76.86000061035156	75.37999725341797	76.58999633789062	75.9089584350586	3394500
316	2021-10-21	76.7699966430664	77.80999755859375	76.66000366210938	77.29000091552734	76.60273742675781	3777500
317	2021-10-22	77.54000091552734	77.75	77.0	77.29000091552734	76.60273742675781	2150600
318	2021-10-25	77.0	77.26000213623047	76.44999694824219	76.5	75.81976318359375	2253300
319	2021-10-26	76.45999908447266	77.31999969482422	76.23999786376953	76.58999633789062	75.9089584350586	2477600
320	2021-10-27	76.7699966430664	77.02999877929688	75.95999908447266	75.98999786376953	75.31429290771484	2406900
321	2021-10-28	76.04000091552734	76.54000091552734	75.87999725341797	76.33999633789062	75.66117858886719	2453100
322	2021-10-29	76.2300033569336	76.73999786376953	75.66999816894531	75.93000030517578	75.25482940673828	3050400
323	2021-11-01	75.93000030517578	75.93000030517578	75.22000122070312	75.41000366210938	74.73945617675781	2390100
324	2021-11-02	75.61000061035156	77.0	74.80999755859375	75.48999786376953	74.81874084472656	2722700
325	2021-11-03	75.33000183105469	75.91999816894531	74.77999877929688	75.4800033569336	74.808837890625	2326100
326	2021-11-04	75.37000274658203	75.83000183105469	74.58000183105469	75.44000244140625	74.7691879272461	3459300
327	2021-11-05	75.88999938964844	76.66999816894531	75.5	76.52999877929688	75.84949493408203	2588500
328	2021-11-08	76.38999938964844	76.43000030517578	73.37999725341797	74.58000183105469	73.91683959960938	4094100
329	2021-11-09	74.38999938964844	75.2699966430664	74.13999938964844	74.58000183105469	73.91683959960938	3425500
330	2021-11-10	74.93000030517578	75.72000122070312	74.8499984741211	75.68000030517578	75.0070571899414	2825400
331	2021-11-11	75.44999694824219	75.63999938964844	74.79000091552734	75.06999969482422	74.40248107910156	2780300
332	2021-11-12	75.23999786376953	75.37999725341797	74.70999908447266	74.73999786376953	74.07540893554688	3213700
333	2021-11-15	74.94999694824219	75.9000015258789	74.55000305175781	75.87999725341797	75.20526885986328	3156100
334	2021-11-16	75.94999694824219	76.31999969482422	75.30000305175781	75.41000366210938	74.73945617675781	3825000
335	2021-11-17	75.12000274658203	75.51000213623047	74.54000091552734	75.3499984741211	74.67998504638672	3046300
336	2021-11-18	75.38999938964844	75.69000244140625	74.91000366210938	75.19000244140625	74.52141571044922	3325500
337	2021-11-19	75.41000366210938	75.41000366210938	74.13999938964844	74.19000244140625	73.53030395507812	5532000
338	2021-11-22	73.9800033569336	74.41999816894531	73.44999694824219	74.04000091552734	73.38163757324219	4119100
339	2021-11-23	74.19000244140625	75.30000305175781	73.86000061035156	74.81999969482422	74.15470123291016	2482100
340	2021-11-24	74.86000061035156	75.06999969482422	74.30000305175781	74.9000015258789	74.23399353027344	2374700
341	2021-11-26	74.58999633789062	74.93000030517578	73.55000305175781	73.66999816894531	73.01492309570312	2021100
342	2021-11-29	74.2699966430664	74.70999908447266	73.55000305175781	74.41999816894531	73.75825500488281	4182700
343	2021-11-30	74.0	74.0	71.1500015258789	71.19999694824219	70.56688690185547	6593600
344	2021-12-01	71.56999969482422	72.83000183105469	70.81999969482422	70.8499984741211	70.22000122070312	4009800
345	2021-12-02	70.37000274658203	72.5	70.37000274658203	71.83999633789062	71.83999633789062	4081000
346	2021-12-03	72.18000030517578	73.0999984741211	71.26000213623047	73.04000091552734	73.04000091552734	3672800