Volt/voltron/data/DD.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	55.150001525878906	55.40999984741211	54.16999816894531	54.54999923706055	53.15455627441406	4979400
3	2020-07-27	54.61000061035156	55.7599983215332	54.029998779296875	55.349998474121094	53.934085845947266	2696300
4	2020-07-28	54.630001068115234	55.2400016784668	53.970001220703125	54.02000045776367	52.63811492919922	4178000
5	2020-07-29	53.63999938964844	55.63999938964844	53.63999938964844	55.52000045776367	54.09973907470703	4231600
6	2020-07-30	53.54999923706055	54.43000030517578	52.15999984741211	53.7599983215332	52.66936492919922	6584500
7	2020-07-31	53.77000045776367	54.959999084472656	52.90999984741211	53.47999954223633	52.39503860473633	4830800
8	2020-08-03	53.029998779296875	53.33000183105469	52.380001068115234	52.459999084472656	51.39573287963867	4768500
9	2020-08-04	52.369998931884766	53.52000045776367	52.119998931884766	53.15999984741211	52.08153533935547	4692800
10	2020-08-05	53.81999969482422	55.369998931884766	53.77000045776367	54.72999954223633	53.61968231201172	4917100
11	2020-08-06	55.15999984741211	55.22999954223633	54.380001068115234	54.709999084472656	53.6000862121582	5691200
12	2020-08-07	54.459999084472656	55.880001068115234	53.810001373291016	55.869998931884766	54.73655700683594	3194500
13	2020-08-10	56.0099983215332	57.79999923706055	55.95000076293945	57.66999816894531	56.500038146972656	4120700
14	2020-08-11	58.97999954223633	59.83000183105469	57.18000030517578	57.29999923706055	56.137542724609375	9855500
15	2020-08-12	59.0	59.5	58.31999969482422	58.349998474121094	57.16624450683594	5353700
16	2020-08-13	57.75	58.470001220703125	57.47999954223633	58.02000045776367	56.84293746948242	4071700
17	2020-08-14	57.47999954223633	58.58000183105469	57.209999084472656	58.15999984741211	56.980098724365234	2664300
18	2020-08-17	58.11000061035156	58.459999084472656	57.41999816894531	57.459999084472656	56.2943000793457	2419500
19	2020-08-18	57.63999938964844	57.91999816894531	56.939998626708984	57.0	55.843631744384766	2986500
20	2020-08-19	56.869998931884766	57.209999084472656	56.13999938964844	56.27000045776367	55.12844467163086	3864100
21	2020-08-20	55.619998931884766	56.34000015258789	55.25	56.11000061035156	54.9716911315918	2383600
22	2020-08-21	56.0	56.189998626708984	55.029998779296875	55.13999938964844	54.021366119384766	3058800
23	2020-08-24	55.7400016784668	56.9900016784668	55.060001373291016	56.88999938964844	55.73586654663086	5856000
24	2020-08-25	57.22999954223633	57.66999816894531	56.040000915527344	56.20000076293945	55.05986022949219	2958600
25	2020-08-26	56.040000915527344	57.18000030517578	55.720001220703125	56.90999984741211	55.75545883178711	2525600
26	2020-08-27	56.939998626708984	57.470001220703125	56.13999938964844	56.58000183105469	55.43215560913086	2507200
27	2020-08-28	56.81999969482422	57.2599983215332	56.29999923706055	57.18000030517578	56.019981384277344	2076200
28	2020-08-31	56.83000183105469	56.900001525878906	55.7400016784668	55.7599983215332	54.62879180908203	3019500
29	2020-09-01	55.40999984741211	57.27000045776367	54.91999816894531	57.2599983215332	56.09835433959961	4524000
30	2020-09-02	57.43000030517578	60.349998474121094	57.279998779296875	60.15999984741211	58.93952178955078	6824300
31	2020-09-03	60.0	60.459999084472656	57.41999816894531	58.11000061035156	56.931114196777344	6023400
32	2020-09-04	58.88999938964844	59.119998931884766	57.97999954223633	58.79999923706055	57.607112884521484	4802800
33	2020-09-08	57.970001220703125	58.0	56.58000183105469	56.81999969482422	55.66727828979492	5007200
34	2020-09-09	57.540000915527344	58.470001220703125	57.33000183105469	57.93000030517578	56.75476837158203	2913700
35	2020-09-10	58.11000061035156	58.58000183105469	57.59000015258789	57.72999954223633	56.55881881713867	4153000
36	2020-09-11	58.15999984741211	59.08000183105469	57.630001068115234	58.56999969482422	57.381778717041016	2989300
37	2020-09-14	59.189998626708984	60.09000015258789	58.86000061035156	59.43000030517578	58.224334716796875	2997500
38	2020-09-15	59.43000030517578	59.959999084472656	59.220001220703125	59.54999923706055	58.34189987182617	2308400
39	2020-09-16	59.75	60.97999954223633	59.150001525878906	60.16999816894531	58.949317932128906	3529300
40	2020-09-17	59.33000183105469	60.91999816894531	59.029998779296875	60.77000045776367	59.537147521972656	4321500
41	2020-09-18	60.130001068115234	60.47999954223633	58.66999816894531	59.290000915527344	58.08717346191406	5603900
42	2020-09-21	57.36000061035156	57.68000030517578	55.880001068115234	56.18000030517578	55.04026794433594	5953900
43	2020-09-22	56.220001220703125	56.290000915527344	55.380001068115234	55.7599983215332	54.62879180908203	3102500
44	2020-09-23	55.59000015258789	56.18000030517578	54.310001373291016	54.369998931884766	53.266990661621094	5227300
45	2020-09-24	54.25	55.029998779296875	53.59000015258789	54.29999923706055	53.19840621948242	3728100
46	2020-09-25	53.810001373291016	55.27000045776367	53.4900016784668	55.040000915527344	53.92339324951172	2942200
47	2020-09-28	55.970001220703125	57.290000915527344	55.869998931884766	56.54999923706055	55.40275955200195	3544800
48	2020-09-29	56.630001068115234	56.689998626708984	55.02000045776367	55.189998626708984	54.070350646972656	4098400
49	2020-09-30	55.540000915527344	56.33000183105469	55.02000045776367	55.47999954223633	54.35446548461914	4128500
50	2020-10-01	55.959999084472656	56.310001373291016	54.43000030517578	54.529998779296875	53.42374038696289	4579500
51	2020-10-02	53.72999954223633	55.56999969482422	53.52000045776367	54.77000045776367	53.65887451171875	4846900
52	2020-10-05	55.619998931884766	56.5	55.400001525878906	56.08000183105469	54.942298889160156	5455300
53	2020-10-06	56.68000030517578	57.59000015258789	56.040000915527344	56.13999938964844	55.00107955932617	7715900
54	2020-10-07	56.529998779296875	58.16999816894531	56.47999954223633	57.65999984741211	56.490238189697266	6312800
55	2020-10-08	58.33000183105469	59.290000915527344	58.13999938964844	59.27000045776367	58.06757736206055	4741600
56	2020-10-09	59.63999938964844	60.20000076293945	59.189998626708984	59.310001373291016	58.10676956176758	3091900
57	2020-10-12	59.41999816894531	59.54999923706055	58.29999923706055	58.43000030517578	57.2446174621582	3193000
58	2020-10-13	57.900001525878906	58.75	57.52000045776367	58.31999969482422	57.1368522644043	3694900
59	2020-10-14	58.27000045776367	59.349998474121094	57.619998931884766	58.77000045776367	57.577728271484375	3736800
60	2020-10-15	57.9900016784668	59.45000076293945	57.66999816894531	59.279998779296875	58.07737731933594	2952600
61	2020-10-16	59.45000076293945	59.939998626708984	58.93000030517578	59.16999816894531	57.969608306884766	2805300
62	2020-10-19	59.349998474121094	60.209999084472656	58.209999084472656	58.439998626708984	57.25441360473633	3827900
63	2020-10-20	58.68000030517578	60.099998474121094	58.54999923706055	59.47999954223633	58.273319244384766	3722700
64	2020-10-21	59.15999984741211	60.06999969482422	58.56999969482422	58.65999984741211	57.46995544433594	4201800
65	2020-10-22	58.90999984741211	59.619998931884766	58.25	59.47999954223633	58.273319244384766	2977100
66	2020-10-23	59.939998626708984	60.13999938964844	59.25	59.81999969482422	58.606422424316406	2377000
67	2020-10-26	59.119998931884766	59.119998931884766	57.84000015258789	58.5	57.313201904296875	3543700
68	2020-10-27	58.22999954223633	58.400001525878906	57.13999938964844	57.349998474121094	56.1865348815918	6740400
69	2020-10-28	56.0	56.869998931884766	55.630001068115234	55.90999984741211	54.77574157714844	5259300
70	2020-10-29	55.2599983215332	58.70000076293945	55.22999954223633	57.959999084472656	56.784156799316406	6488900
71	2020-10-30	57.58000183105469	58.11000061035156	56.18000030517578	56.880001068115234	55.72606658935547	5363100
72	2020-11-02	57.900001525878906	59.060001373291016	57.150001525878906	58.79999923706055	57.607112884521484	4526800
73	2020-11-03	59.59000015258789	60.150001525878906	59.040000915527344	59.61000061035156	58.40068054199219	3122000
74	2020-11-04	59.189998626708984	59.75	58.04999923706055	58.15999984741211	56.980098724365234	3622600
75	2020-11-05	59.02000045776367	61.0	58.83000183105469	60.189998626708984	58.96891403198242	4926100
76	2020-11-06	60.20000076293945	60.70000076293945	59.41999816894531	59.619998931884766	58.41047286987305	3817300
77	2020-11-09	62.060001373291016	64.6500015258789	61.5	61.65999984741211	60.40909194946289	7970300
78	2020-11-10	61.91999816894531	62.83000183105469	61.34000015258789	61.7599983215332	60.50706100463867	6267500
79	2020-11-11	61.869998931884766	62.040000915527344	59.83000183105469	60.310001373291016	59.08647918701172	4033900
80	2020-11-12	59.97999954223633	61.13999938964844	59.41999816894531	59.97999954223633	58.763179779052734	2880700
81	2020-11-13	60.38999938964844	61.900001525878906	60.38999938964844	61.630001068115234	60.379703521728516	2211600
82	2020-11-16	63.0	63.43000030517578	62.099998474121094	63.41999816894531	62.13338851928711	3881900
83	2020-11-17	62.720001220703125	63.54999923706055	61.810001373291016	63.15999984741211	61.878658294677734	3101400
84	2020-11-18	63.5	64.30000305175781	62.13999938964844	62.150001525878906	60.88915252685547	3602700
85	2020-11-19	61.900001525878906	62.47999954223633	61.25	62.04999923706055	60.79118347167969	2265600
86	2020-11-20	61.900001525878906	62.75	61.72999954223633	62.54999923706055	61.28103256225586	2721700
87	2020-11-23	63.02000045776367	64.0	62.97999954223633	63.59000015258789	62.2999382019043	3807400
88	2020-11-24	64.5999984741211	66.33000183105469	64.29000091552734	65.83999633789062	64.5042953491211	5753800
89	2020-11-25	65.5199966430664	65.5199966430664	64.36000061035156	64.88999938964844	63.57356643676758	3323600
90	2020-11-27	64.79000091552734	65.38999938964844	64.22000122070312	64.54000091552734	63.524356842041016	1544100
91	2020-11-30	64.13999938964844	64.37000274658203	63.02000045776367	63.439998626708984	62.4416618347168	5259400
92	2020-12-01	64.83999633789062	65.2300033569336	63.33000183105469	63.529998779296875	62.530250549316406	4505200
93	2020-12-02	63.47999954223633	64.29000091552734	63.25	63.959999084472656	62.95348358154297	5959500
94	2020-12-03	63.95000076293945	64.93000030517578	63.79999923706055	64.19000244140625	63.17986297607422	4191000
95	2020-12-04	64.6500015258789	66.16999816894531	64.54000091552734	66.0199966430664	64.9810562133789	6714900
96	2020-12-07	65.58999633789062	66.23999786376953	65.06999969482422	65.43000030517578	64.40035247802734	4037200
97	2020-12-08	65.31999969482422	67.16999816894531	65.20999908447266	66.80999755859375	65.75862884521484	4906400
98	2020-12-09	67.1500015258789	67.75	66.55999755859375	67.56999969482422	66.50666809082031	3697500
99	2020-12-10	66.95999908447266	67.0999984741211	66.33999633789062	66.56999969482422	65.52240753173828	3239400
100	2020-12-11	65.9800033569336	66.52999877929688	65.27999877929688	66.4000015258789	65.3550796508789	3173800
101	2020-12-14	67.16999816894531	67.22000122070312	65.75	65.76000213623047	64.72515869140625	5356500
102	2020-12-15	66.37999725341797	68.04000091552734	66.0199966430664	68.02999877929688	66.95943450927734	5027400
103	2020-12-16	67.8499984741211	68.83000183105469	67.56999969482422	68.37999725341797	67.30392456054688	4283700
104	2020-12-17	68.86000061035156	69.61000061035156	68.4800033569336	69.48999786376953	68.39645385742188	4159100
105	2020-12-18	71.26000213623047	71.4800033569336	69.91999816894531	71.33000183105469	70.20750427246094	17438100
106	2020-12-21	69.98999786376953	70.94000244140625	69.30000305175781	70.44999694824219	69.34135437011719	6392000
107	2020-12-22	70.58000183105469	71.08000183105469	70.08999633789062	70.41999816894531	69.31182098388672	6129500
108	2020-12-23	70.41999816894531	71.04000091552734	69.16000366210938	69.18000030517578	68.09133911132812	7201800
109	2020-12-24	69.4000015258789	69.62999725341797	68.87999725341797	69.55000305175781	68.45551300048828	2409700
110	2020-12-28	69.93000030517578	70.05000305175781	68.63999938964844	68.6500015258789	67.5696792602539	4712300
111	2020-12-29	68.75	69.62000274658203	68.6500015258789	69.30999755859375	68.21929168701172	5159500
112	2020-12-30	69.33999633789062	70.4000015258789	69.2699966430664	70.30000305175781	69.19371032714844	4683000
113	2020-12-31	70.33000183105469	71.55000305175781	70.0	71.11000061035156	69.990966796875	9596100
114	2021-01-04	71.68000030517578	72.31999969482422	70.13999938964844	70.31999969482422	69.21339416503906	12044800
115	2021-01-05	69.9800033569336	74.19000244140625	69.9800033569336	73.77999877929688	72.61894989013672	13269700
116	2021-01-06	74.44999694824219	78.08000183105469	74.41000366210938	77.75	76.52647399902344	21014200
117	2021-01-07	77.97000122070312	80.94000244140625	77.97000122070312	80.87999725341797	79.60721588134766	19333900
118	2021-01-08	80.45999908447266	82.91999816894531	80.45999908447266	81.79000091552734	80.50289916992188	14651700
119	2021-01-11	80.16999816894531	85.47000122070312	80.05000305175781	83.9800033569336	82.65843200683594	15477100
120	2021-01-12	83.55999755859375	87.2699966430664	83.47000122070312	86.36000061035156	85.00098419189453	16403600
121	2021-01-13	84.55999755859375	85.55000305175781	81.76000213623047	83.48999786376953	82.1761474609375	15219200
122	2021-01-14	82.12000274658203	83.2300033569336	81.58000183105469	82.61000061035156	81.30998992919922	13975100
123	2021-01-15	81.91999816894531	82.56999969482422	80.4800033569336	82.33999633789062	81.04423522949219	13375800
124	2021-01-19	83.19999694824219	84.55999755859375	82.01000213623047	84.45999908447266	83.13087463378906	13628200
125	2021-01-20	84.91000366210938	85.48999786376953	83.30000305175781	84.29000091552734	82.96356201171875	14360400
126	2021-01-21	83.04000091552734	83.30999755859375	80.7699966430664	80.9800033569336	79.70565032958984	19681800
127	2021-01-22	80.0	81.2699966430664	79.55000305175781	81.08999633789062	79.81391143798828	16853000
128	2021-01-25	80.41999816894531	81.80999755859375	80.41999816894531	81.3499984741211	80.06982421875	23606100
129	2021-01-26	81.66000366210938	82.20999908447266	79.55000305175781	79.83000183105469	78.57374572753906	26750000
130	2021-01-27	78.33999633789062	79.9000015258789	76.87999725341797	77.9000015258789	76.67411041259766	38646100
131	2021-01-28	78.23999786376953	81.41000366210938	78.01000213623047	81.12000274658203	79.84343719482422	38708500
132	2021-01-29	80.5199966430664	81.47000122070312	78.36000061035156	79.44999694824219	78.19971466064453	36614700
133	2021-02-01	74.2300033569336	77.4800033569336	71.87999725341797	73.13999938964844	71.989013671875	64983700
134	2021-02-02	73.9800033569336	76.76000213623047	72.44000244140625	76.44999694824219	75.2469253540039	47660500
135	2021-02-03	75.69999694824219	76.4000015258789	74.44000244140625	74.94000244140625	73.76068878173828	35336900
136	2021-02-04	74.51000213623047	77.19999694824219	73.0999984741211	76.9800033569336	75.76860046386719	18721700
137	2021-02-05	76.94999694824219	77.12999725341797	75.55999755859375	75.83999633789062	74.64653015136719	19036600
138	2021-02-08	77.05000305175781	77.2699966430664	75.51000213623047	75.76000213623047	74.56778717041016	11786100
139	2021-02-09	75.0	75.36000061035156	73.1500015258789	73.47000122070312	72.31382751464844	9967300
140	2021-02-10	74.3499984741211	74.80000305175781	70.2300033569336	70.31999969482422	69.21339416503906	10209900
141	2021-02-11	71.69000244140625	72.11000061035156	70.91999816894531	70.95999908447266	69.84333038330078	8973400
142	2021-02-12	70.95999908447266	71.83000183105469	70.41999816894531	71.47000122070312	70.34530639648438	4205700
143	2021-02-16	72.05999755859375	72.2699966430664	70.9800033569336	70.98999786376953	69.87284851074219	6325200
144	2021-02-17	71.0	71.69999694824219	69.83999633789062	69.98999786376953	68.88858032226562	6065100
145	2021-02-18	69.63999938964844	69.9800033569336	68.12000274658203	68.83999633789062	67.75667572021484	11030300
146	2021-02-19	69.26000213623047	70.54000091552734	69.0	69.79000091552734	68.69173431396484	8471200
147	2021-02-22	69.41999816894531	70.76000213623047	69.12000274658203	69.4000015258789	68.30787658691406	5788600
148	2021-02-23	69.20999908447266	69.80999755859375	67.1500015258789	68.69000244140625	67.60904693603516	6746900
149	2021-02-24	68.94000244140625	71.87000274658203	68.8499984741211	71.68000030517578	70.55198669433594	6801800
150	2021-02-25	72.05999755859375	72.13999938964844	69.55000305175781	69.75	68.6523666381836	4557200
151	2021-02-26	69.87999725341797	71.02999877929688	68.68000030517578	70.31999969482422	69.51237487792969	7084600
152	2021-03-01	71.2300033569336	73.94000244140625	71.11000061035156	73.52999877929688	72.68550109863281	6869200
153	2021-03-02	73.83000183105469	74.44999694824219	72.93000030517578	72.9800033569336	72.14183044433594	6964500
154	2021-03-03	73.5	75.87000274658203	73.13999938964844	74.58000183105469	73.72344970703125	5943400
155	2021-03-04	74.62000274658203	75.08999633789062	71.0	72.66000366210938	71.82550048828125	4442700
156	2021-03-05	73.80000305175781	74.25	71.25	74.02999877929688	73.17976379394531	4740600
157	2021-03-08	74.52999877929688	76.5	74.31999969482422	75.19999694824219	74.33631896972656	4657100
158	2021-03-09	75.52999877929688	77.16000366210938	74.6500015258789	75.63999938964844	74.77127075195312	3715500
159	2021-03-10	76.30000305175781	77.23999786376953	76.0	76.69000244140625	75.80921936035156	3516100
160	2021-03-11	77.3499984741211	78.0199966430664	76.62999725341797	76.88999938964844	76.00691223144531	3286600
161	2021-03-12	76.77999877929688	77.75	76.5999984741211	77.05999755859375	76.17496490478516	2799800
162	2021-03-15	77.05000305175781	77.5	75.91000366210938	76.70999908447266	75.82898712158203	2698000
163	2021-03-16	77.1500015258789	77.23999786376953	76.19999694824219	76.69000244140625	75.80921936035156	4455600
164	2021-03-17	76.55999755859375	78.54000091552734	76.52999877929688	78.37999725341797	77.47980499267578	3913000
165	2021-03-18	78.30000305175781	79.66999816894531	78.2699966430664	78.37000274658203	77.46992492675781	4442300
166	2021-03-19	78.27999877929688	78.3499984741211	76.30000305175781	77.0999984741211	76.21450805664062	5176000
167	2021-03-22	77.0	78.04000091552734	76.20999908447266	77.55999755859375	76.66922760009766	3207300
168	2021-03-23	76.69999694824219	76.98999786376953	75.08000183105469	75.31999969482422	74.45494842529297	3813600
169	2021-03-24	76.20999908447266	77.6500015258789	76.20999908447266	76.68000030517578	75.79933166503906	5008200
170	2021-03-25	76.52999877929688	77.41000366210938	75.44999694824219	77.18000030517578	76.29358673095703	3467800
171	2021-03-26	78.0	78.58999633789062	77.2300033569336	78.47000122070312	77.56877136230469	2859400
172	2021-03-29	78.37999725341797	78.8499984741211	77.87999725341797	78.0999984741211	77.2030258178711	2258700
173	2021-03-30	78.08999633789062	78.83000183105469	77.9000015258789	78.31999969482422	77.42049407958984	2197100
174	2021-03-31	78.23999786376953	78.48999786376953	77.04000091552734	77.27999877929688	76.3924331665039	2523700
175	2021-04-01	77.66999816894531	78.16999816894531	76.79000091552734	78.12999725341797	77.23267364501953	2263300
176	2021-04-05	79.06999969482422	79.33999633789062	77.37000274658203	77.62999725341797	76.73841857910156	3566400
177	2021-04-06	77.62999725341797	78.37000274658203	76.61000061035156	77.05000305175781	76.16508483886719	2390400
178	2021-04-07	76.55000305175781	76.70999908447266	75.16999816894531	75.5999984741211	74.73172760009766	2193600
179	2021-04-08	75.55000305175781	75.62999725341797	74.66000366210938	75.36000061035156	74.49449157714844	2480000
180	2021-04-09	75.62999725341797	75.88999938964844	75.04000091552734	75.86000061035156	74.9887466430664	2911700
181	2021-04-12	76.37000274658203	76.63999938964844	75.56999969482422	76.19999694824219	75.32483673095703	2554200
182	2021-04-13	75.94999694824219	76.52999877929688	75.06999969482422	76.19000244140625	75.31495666503906	2216700
183	2021-04-14	76.05000305175781	77.19000244140625	76.01000213623047	76.56999969482422	75.69058990478516	1760700
184	2021-04-15	77.08999633789062	77.30999755859375	76.2300033569336	77.0999984741211	76.21450805664062	1667800
185	2021-04-16	77.83999633789062	78.4000015258789	76.70999908447266	77.0199966430664	76.13542175292969	2403600
186	2021-04-19	77.25	77.55000305175781	76.05000305175781	76.97000122070312	76.08599853515625	1817400
187	2021-04-20	76.69999694824219	76.70999908447266	74.51000213623047	75.12999725341797	74.26712799072266	1844100
188	2021-04-21	75.41999816894531	77.5999984741211	75.16999816894531	77.48999786376953	76.60002899169922	2134600
189	2021-04-22	77.63999938964844	77.87000274658203	75.5199966430664	75.55000305175781	74.68231201171875	2973200
190	2021-04-23	76.2699966430664	77.33999633789062	75.52999877929688	76.80999755859375	75.92784118652344	2073100
191	2021-04-26	76.9800033569336	78.0	76.7699966430664	76.93000030517578	76.04645538330078	1870800
192	2021-04-27	76.51000213623047	77.19000244140625	76.12000274658203	77.08000183105469	76.19474029541016	1930900
193	2021-04-28	77.4000015258789	77.5	76.66999816894531	77.05000305175781	76.16508483886719	3111400
194	2021-04-29	77.73999786376953	78.27999877929688	77.11000061035156	77.91999816894531	77.02508544921875	2758700
195	2021-04-30	77.80000305175781	78.38999938964844	76.86000061035156	77.11000061035156	76.22439575195312	2671400
196	2021-05-03	77.91000366210938	79.04000091552734	77.73999786376953	78.27999877929688	77.38095092773438	3509100
197	2021-05-04	77.26000213623047	79.66000366210938	75.9000015258789	79.5	78.58694458007812	4860100
198	2021-05-05	79.95999908447266	81.69000244140625	79.6500015258789	80.91999816894531	79.99063110351562	3817500
199	2021-05-06	80.97000122070312	81.5	79.51000213623047	81.4000015258789	80.4651107788086	2963400
200	2021-05-07	81.04000091552734	83.11000061035156	80.6500015258789	82.8499984741211	81.8984603881836	2827900
201	2021-05-10	83.48999786376953	83.77999877929688	81.6500015258789	81.68000030517578	80.74190521240234	4197900
202	2021-05-11	81.77999877929688	83.19999694824219	81.41999816894531	82.83000183105469	81.87869262695312	4781700
203	2021-05-12	82.56999969482422	82.77999877929688	80.23999786376953	80.30999755859375	79.38763427734375	2651400
204	2021-05-13	80.6500015258789	83.1500015258789	80.6500015258789	81.62000274658203	80.6825942993164	4270600
205	2021-05-14	82.22000122070312	83.66999816894531	81.86000061035156	83.23999786376953	82.28398895263672	3003100
206	2021-05-17	83.62000274658203	85.56999969482422	83.5	85.30000305175781	84.3203353881836	4592000
207	2021-05-18	85.69999694824219	86.2300033569336	85.02999877929688	85.11000061035156	84.13250732421875	5135600
208	2021-05-19	84.11000061035156	84.88999938964844	83.52999877929688	84.23999786376953	83.27249908447266	3129800
209	2021-05-20	84.19000244140625	84.8499984741211	83.51000213623047	84.08000183105469	83.11434173583984	3353100
210	2021-05-21	84.66000366210938	85.62000274658203	84.05999755859375	84.12000274658203	83.15387725830078	2536400
211	2021-05-24	84.52999877929688	85.61000061035156	84.08999633789062	85.26000213623047	84.28079223632812	2403600
212	2021-05-25	85.2699966430664	85.94000244140625	83.26000213623047	83.4000015258789	82.44214630126953	3147200
213	2021-05-26	82.56999969482422	83.68000030517578	82.19999694824219	83.55000305175781	82.5904312133789	2943300
214	2021-05-27	84.0999984741211	85.06999969482422	83.87000274658203	84.72000122070312	84.04877471923828	6255400
215	2021-05-28	84.69999694824219	85.0999984741211	84.05000305175781	84.58999633789062	83.9197998046875	2248500
216	2021-06-01	85.51000213623047	85.87999725341797	84.55000305175781	85.43000030517578	84.7531509399414	2216300
217	2021-06-02	85.55000305175781	85.55999755859375	84.31999969482422	84.62999725341797	83.95948791503906	1779600
218	2021-06-03	84.3499984741211	85.5999984741211	83.94999694824219	85.37000274658203	84.69363403320312	2483400
219	2021-06-04	85.79000091552734	86.27999877929688	84.76000213623047	85.56999969482422	84.89204406738281	1693100
220	2021-06-07	86.0	86.12999725341797	84.44000244140625	84.97000122070312	84.29679870605469	1730400
221	2021-06-08	84.47000122070312	85.33000183105469	83.62000274658203	84.8499984741211	84.17774963378906	2379500
222	2021-06-09	84.52999877929688	84.87000274658203	83.87000274658203	84.16999816894531	83.50313568115234	1492900
223	2021-06-10	84.88999938964844	85.05000305175781	82.77999877929688	82.80999755859375	82.1539077758789	2024600
224	2021-06-11	83.3499984741211	84.19999694824219	82.25	82.52999877929688	81.87612915039062	3202900
225	2021-06-14	82.4000015258789	82.77999877929688	80.9800033569336	81.55000305175781	80.90389251708984	2700300
226	2021-06-15	81.88999938964844	82.25	81.16999816894531	81.55999755859375	80.91381072998047	2399300
227	2021-06-16	81.37000274658203	81.38999938964844	79.62999725341797	80.19000244140625	79.55467224121094	2139300
228	2021-06-17	80.19999694824219	80.25	76.58000183105469	77.77999877929688	77.16376495361328	4855400
229	2021-06-18	76.63999938964844	77.16000366210938	76.16000366210938	76.43000030517578	75.824462890625	6310800
230	2021-06-21	76.8499984741211	78.12999725341797	76.7300033569336	77.31999969482422	76.70740509033203	2181600
231	2021-06-22	77.55999755859375	77.6500015258789	76.61000061035156	76.83999633789062	76.23120880126953	2111300
232	2021-06-23	77.0	77.2699966430664	76.19000244140625	76.2300033569336	75.62605285644531	2166000
233	2021-06-24	76.80000305175781	77.29000091552734	76.26000213623047	76.4000015258789	75.7947006225586	3549600
234	2021-06-25	76.83999633789062	78.12999725341797	76.33000183105469	76.54000091552734	75.93358612060547	3460700
235	2021-06-28	76.58999633789062	77.16999816894531	75.55000305175781	77.12000274658203	76.50899505615234	2092300
236	2021-06-29	77.66999816894531	78.18000030517578	76.86000061035156	77.12999725341797	76.51891326904297	2165100
237	2021-06-30	77.0	77.58000183105469	76.87999725341797	77.41000366210938	76.79669952392578	1860600
238	2021-07-01	78.02999877929688	78.79000091552734	77.61000061035156	78.5999984741211	77.9772720336914	2285200
239	2021-07-02	78.61000061035156	78.97000122070312	77.83999633789062	78.79000091552734	78.16576385498047	2032000
240	2021-07-06	78.23999786376953	78.48999786376953	76.41000366210938	77.08000183105469	76.46931457519531	3148700
241	2021-07-07	76.6500015258789	77.76000213623047	76.33000183105469	77.75	77.13400268554688	1884700
242	2021-07-08	76.51000213623047	77.4000015258789	75.83000183105469	76.62000274658203	76.01295471191406	3422900
243	2021-07-09	77.86000061035156	78.8499984741211	77.36000061035156	78.4800033569336	77.85822296142578	2273900
244	2021-07-12	77.81999969482422	79.69000244140625	77.38999938964844	79.41999816894531	78.79076385498047	2678500
245	2021-07-13	79.69999694824219	79.87999725341797	78.5999984741211	79.08000183105469	78.45346069335938	1841000
246	2021-07-14	79.56999969482422	80.5	79.0	79.51000213623047	78.88005828857422	2811300
247	2021-07-15	79.05999755859375	79.6500015258789	78.69999694824219	79.55000305175781	78.91973876953125	2511500
248	2021-07-16	79.5999984741211	79.66999816894531	75.61000061035156	76.20999908447266	75.606201171875	3569000
249	2021-07-19	74.30999755859375	74.48999786376953	72.3499984741211	72.80999755859375	72.23313903808594	6030800
250	2021-07-20	72.7699966430664	74.36000061035156	72.55999755859375	73.70999908447266	73.12600708007812	4789200
251	2021-07-21	74.37999725341797	75.83000183105469	74.31999969482422	74.87000274658203	74.27682495117188	3596000
252	2021-07-22	74.9800033569336	75.0	73.55000305175781	74.44000244140625	73.85022735595703	1660400
253	2021-07-23	74.91999816894531	75.05000305175781	73.70999908447266	74.22000122070312	73.63196563720703	1846300
254	2021-07-26	74.3499984741211	74.8499984741211	73.98999786376953	74.6500015258789	74.05856323242188	2080500
255	2021-07-27	73.77999877929688	74.62000274658203	72.83999633789062	74.0	73.41371154785156	2355900
256	2021-07-28	74.01000213623047	74.80000305175781	73.08999633789062	74.25	73.66172790527344	3575800
257	2021-07-29	74.76000213623047	75.62999725341797	74.33000183105469	75.08999633789062	74.79728698730469	4056900
258	2021-07-30	74.58999633789062	75.58999633789062	74.30999755859375	75.05000305175781	74.7574462890625	2356000
259	2021-08-02	75.4000015258789	76.05000305175781	74.4000015258789	74.6500015258789	74.3590087890625	2642600
260	2021-08-03	74.69999694824219	75.44999694824219	72.51000213623047	74.38999938964844	74.10001373291016	4088700
261	2021-08-04	74.44999694824219	75.30000305175781	73.9000015258789	74.26000213623047	73.97052764892578	2649900
262	2021-08-05	75.02999877929688	75.94000244140625	74.11000061035156	74.20999908447266	73.92071533203125	3465200
263	2021-08-06	74.76000213623047	76.37000274658203	74.68000030517578	76.06999969482422	75.77346801757812	2208000
264	2021-08-09	76.2699966430664	76.58000183105469	75.5	75.54000091552734	75.24553680419922	2178200
265	2021-08-10	75.47000122070312	77.44000244140625	75.38999938964844	77.2300033569336	76.92894744873047	2062900
266	2021-08-11	77.52999877929688	78.38999938964844	76.7699966430664	78.30000305175781	77.99478149414062	2203000
267	2021-08-12	78.12999725341797	78.29000091552734	77.06999969482422	78.0	77.6959457397461	1593500
268	2021-08-13	77.81999969482422	78.11000061035156	76.77999877929688	77.08000183105469	76.77953338623047	1640300
269	2021-08-16	76.41000366210938	76.83000183105469	75.5999984741211	76.72000122070312	76.42093658447266	1711800
270	2021-08-17	76.0	76.33999633789062	74.08999633789062	75.29000091552734	74.99651336669922	2036700
271	2021-08-18	74.9800033569336	75.41999816894531	73.80999755859375	73.91000366210938	73.62189483642578	2026000
272	2021-08-19	73.01000213623047	73.73999786376953	72.55999755859375	72.91999816894531	72.6357421875	1907500
273	2021-08-20	72.73999786376953	73.45999908447266	72.55000305175781	72.8499984741211	72.5660171508789	1948000
274	2021-08-23	73.41999816894531	74.0999984741211	73.1500015258789	73.72000122070312	73.43263244628906	1522500
275	2021-08-24	74.1500015258789	74.9800033569336	74.04000091552734	74.75	74.45861053466797	2105900
276	2021-08-25	74.75	75.43000030517578	74.5199966430664	75.02999877929688	74.73751831054688	1862400
277	2021-08-26	74.83000183105469	74.86000061035156	74.05999755859375	74.30000305175781	74.01036834716797	1985400
278	2021-08-27	74.75	75.52999877929688	74.45999908447266	75.1500015258789	74.8570556640625	1888500
279	2021-08-30	75.33000183105469	75.5	73.8499984741211	73.91000366210938	73.62189483642578	1789100
280	2021-08-31	73.83999633789062	74.19000244140625	73.30999755859375	74.0199966430664	73.73145294189453	2948300
281	2021-09-01	74.0199966430664	74.12999725341797	73.11000061035156	73.44000244140625	73.15372467041016	1893400
282	2021-09-02	73.48999786376953	74.58000183105469	73.45999908447266	73.91000366210938	73.62189483642578	1506200
283	2021-09-03	73.93000030517578	73.94000244140625	71.79000091552734	72.08000183105469	71.79902648925781	3181400
284	2021-09-07	71.58000183105469	71.8499984741211	71.0199966430664	71.41999816894531	71.14159393310547	2291400
285	2021-09-08	71.23999786376953	71.23999786376953	70.13999938964844	70.62000274658203	70.34471893310547	1688800
286	2021-09-09	70.44000244140625	71.05000305175781	70.25	70.30000305175781	70.02596282958984	1677000
287	2021-09-10	70.9800033569336	71.37999725341797	70.37999725341797	70.48999786376953	70.21521759033203	2658200
288	2021-09-13	71.37999725341797	71.37999725341797	70.0199966430664	70.66999816894531	70.39451599121094	2917800
289	2021-09-14	70.83999633789062	70.87000274658203	68.23999786376953	68.47000122070312	68.20309448242188	2801200
290	2021-09-15	68.7699966430664	70.18000030517578	68.7699966430664	70.01000213623047	69.73709106445312	2466500
291	2021-09-16	70.1500015258789	71.33000183105469	69.79000091552734	70.63999938964844	70.36463165283203	2568500
292	2021-09-17	70.5999984741211	71.19999694824219	68.43000030517578	68.91000366210938	68.6413803100586	5710500
293	2021-09-20	67.05000305175781	68.04000091552734	66.37000274658203	67.93000030517578	67.66519927978516	4188100
294	2021-09-21	68.33999633789062	68.33999633789062	67.01000213623047	67.3499984741211	67.08745574951172	2595900
295	2021-09-22	68.33000183105469	69.0	68.22000122070312	68.2699966430664	68.00386810302734	1982500
296	2021-09-23	68.80000305175781	69.79000091552734	68.80000305175781	68.9000015258789	68.63141632080078	4008700
297	2021-09-24	68.45999908447266	68.80000305175781	68.01000213623047	68.25	67.98395538330078	2092100
298	2021-09-27	68.75	70.5	68.75	70.11000061035156	69.83670043945312	2371100
299	2021-09-28	70.26000213623047	71.12000274658203	68.9000015258789	69.05000305175781	68.78083801269531	2718500
300	2021-09-29	69.0999984741211	69.72000122070312	68.79000091552734	69.1500015258789	68.88044738769531	2515200
301	2021-09-30	69.54000091552734	69.70999908447266	67.97000122070312	67.98999786376953	67.72496032714844	4658500
302	2021-10-01	68.30999755859375	69.55000305175781	67.73999786376953	69.12999725341797	68.86051940917969	2071900
303	2021-10-04	71.51000213623047	71.55999755859375	69.69000244140625	70.18000030517578	69.90642547607422	3941800
304	2021-10-05	70.30000305175781	71.41999816894531	69.91000366210938	70.97000122070312	70.69335174560547	3323200
305	2021-10-06	70.13999938964844	70.80999755859375	68.77999877929688	69.80000305175781	69.52791595458984	3087100
306	2021-10-07	70.73999786376953	71.41000366210938	70.2699966430664	70.54000091552734	70.26502227783203	2546000
307	2021-10-08	70.5	70.94999694824219	70.13999938964844	70.41999816894531	70.14549255371094	1928300
308	2021-10-11	70.77999877929688	71.52999877929688	69.69999694824219	69.76000213623047	69.48806762695312	3279600
309	2021-10-12	69.79000091552734	70.18000030517578	68.69000244140625	69.22000122070312	68.9501724243164	1881600
310	2021-10-13	69.79000091552734	70.33999633789062	68.55999755859375	69.66000366210938	69.38845825195312	1775700
311	2021-10-14	70.44000244140625	71.9800033569336	70.0	71.70999908447266	71.43046569824219	2353200
312	2021-10-15	72.3499984741211	72.88999938964844	71.97000122070312	72.06999969482422	71.7890625	1644300
313	2021-10-18	71.66000366210938	72.5199966430664	70.95999908447266	71.8499984741211	71.56991577148438	3452400
314	2021-10-19	72.31999969482422	72.43000030517578	71.58000183105469	72.23999786376953	71.9583969116211	1723900
315	2021-10-20	72.26000213623047	73.29000091552734	72.04000091552734	73.26000213623047	72.97442626953125	2538700
316	2021-10-21	73.30000305175781	73.30000305175781	71.69999694824219	72.23999786376953	71.9583969116211	1459200
317	2021-10-22	72.3499984741211	72.83000183105469	72.0199966430664	72.11000061035156	71.82890319824219	1208000
318	2021-10-25	72.5199966430664	72.75	71.69000244140625	71.93000030517578	71.64960479736328	1796700
319	2021-10-26	72.0	72.6500015258789	71.7699966430664	71.93000030517578	71.64960479736328	1052000
320	2021-10-27	71.5999984741211	71.87999725341797	69.12000274658203	69.1500015258789	68.88044738769531	2273300
321	2021-10-28	69.26000213623047	70.12000274658203	69.13999938964844	69.76000213623047	69.48806762695312	2017300
322	2021-10-29	69.69000244140625	69.91000366210938	68.94000244140625	69.5999984741211	69.32868957519531	3398900
323	2021-11-01	69.88999938964844	71.83999633789062	69.66000366210938	71.2300033569336	70.95233917236328	2830500
324	2021-11-02	72.55999755859375	78.19000244140625	72.3499984741211	77.48999786376953	77.18792724609375	9980200
325	2021-11-03	79.36000061035156	81.56999969482422	78.83999633789062	80.1500015258789	79.83756256103516	8885600
326	2021-11-04	80.20999908447266	80.20999908447266	78.68000030517578	79.51000213623047	79.20005798339844	3822100
327	2021-11-05	79.5999984741211	80.93000030517578	79.37000274658203	80.4000015258789	80.08659362792969	3129900
328	2021-11-08	81.12000274658203	81.4800033569336	79.05000305175781	79.5199966430664	79.21001434326172	3872600
329	2021-11-09	79.23999786376953	81.2699966430664	78.91000366210938	81.0199966430664	80.70417022705078	3837500
330	2021-11-10	80.9800033569336	81.47000122070312	79.9000015258789	79.97000122070312	79.65826416015625	2507500
331	2021-11-11	80.16000366210938	81.05999755859375	79.86000061035156	80.9800033569336	80.6643295288086	2709500
332	2021-11-12	81.0	81.25	80.31999969482422	80.72000122070312	80.40534210205078	2611200
333	2021-11-15	80.66999816894531	80.75	78.44999694824219	78.7699966430664	78.46293640136719	2464500
334	2021-11-16	78.79000091552734	79.33000183105469	77.2699966430664	77.58999633789062	77.28753662109375	5478800
335	2021-11-17	77.18000030517578	79.68000030517578	77.18000030517578	79.29000091552734	78.98091888427734	3176400
336	2021-11-18	79.58999633789062	80.0	78.75	79.5199966430664	79.21001434326172	2896900
337	2021-11-19	79.33999633789062	81.06999969482422	79.06999969482422	80.0199966430664	79.70806884765625	3449500
338	2021-11-22	80.0	80.87000274658203	79.1500015258789	79.22000122070312	78.91119384765625	1876700
339	2021-11-23	79.27999877929688	79.83000183105469	79.12000274658203	79.51000213623047	79.20005798339844	1684200
340	2021-11-24	79.06999969482422	79.43000030517578	78.68000030517578	78.69999694824219	78.3932113647461	1300000
341	2021-11-26	76.6500015258789	77.38999938964844	75.79000091552734	76.95999908447266	76.65999603271484	2129600
342	2021-11-29	77.31999969482422	77.77999877929688	75.97000122070312	77.04000091552734	77.04000091552734	2886900
343	2021-11-30	75.9000015258789	76.23999786376953	73.0199966430664	73.95999908447266	73.95999908447266	6205300
344	2021-12-01	75.08999633789062	77.06999969482422	73.79000091552734	73.79000091552734	73.79000091552734	2934300
345	2021-12-02	74.18000030517578	76.19999694824219	74.05999755859375	75.27999877929688	75.27999877929688	2275400
346	2021-12-03	75.37999725341797	76.63999938964844	74.83000183105469	75.4800033569336	75.4800033569336	3776500