Volt/voltron/data/FANG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	41.380001068115234	41.869998931884766	40.31999969482422	40.72999954223633	39.097930908203125	1026000
3	2020-07-27	41.0	41.099998474121094	39.689998626708984	40.04999923706055	38.4451789855957	1231600
4	2020-07-28	39.63999938964844	40.279998779296875	38.7599983215332	38.880001068115234	37.32206344604492	1534200
5	2020-07-29	39.040000915527344	40.81999969482422	38.65999984741211	40.7599983215332	39.12672424316406	1644400
6	2020-07-30	39.369998931884766	39.95000076293945	38.4900016784668	39.5099983215332	37.926815032958984	1717900
7	2020-07-31	39.41999816894531	40.06999969482422	39.119998931884766	39.86000061035156	38.262786865234375	2380400
8	2020-08-03	39.869998931884766	40.63999938964844	38.83000183105469	40.0099983215332	38.406776428222656	2151000
9	2020-08-04	39.77000045776367	41.45000076293945	39.27000045776367	41.06999969482422	39.4243049621582	2728200
10	2020-08-05	42.150001525878906	43.2599983215332	41.029998779296875	41.630001068115234	39.96187210083008	1973900
11	2020-08-06	41.099998474121094	41.70000076293945	40.349998474121094	40.72999954223633	39.097930908203125	1706300
12	2020-08-07	40.290000915527344	42.20000076293945	39.900001525878906	42.0099983215332	40.326637268066406	1584200
13	2020-08-10	42.2599983215332	44.880001068115234	42.2599983215332	44.66999816894531	42.88005065917969	2869300
14	2020-08-11	45.689998626708984	46.95000076293945	44.20000076293945	44.45000076293945	42.66886901855469	2717200
15	2020-08-12	45.11000061035156	45.7599983215332	44.099998474121094	44.56999969482422	43.148075103759766	1702400
16	2020-08-13	44.45000076293945	45.0	43.880001068115234	44.58000183105469	43.15776062011719	1508000
17	2020-08-14	44.400001525878906	45.810001373291016	44.099998474121094	45.5099983215332	44.05808639526367	1775400
18	2020-08-17	45.310001373291016	45.79999923706055	44.349998474121094	45.08000183105469	43.64180374145508	1712400
19	2020-08-18	44.63999938964844	45.33000183105469	44.33000183105469	44.4900016784668	43.07062911987305	1604500
20	2020-08-19	44.45000076293945	44.779998779296875	43.20000076293945	43.29999923706055	41.9185905456543	1057500
21	2020-08-20	42.41999816894531	42.810001373291016	40.619998931884766	40.630001068115234	39.333770751953125	2567000
22	2020-08-21	40.0099983215332	40.380001068115234	39.060001373291016	39.209999084472656	37.95907211303711	2582500
23	2020-08-24	39.63999938964844	40.88999938964844	39.150001525878906	40.04999923706055	38.77227783203125	1722200
24	2020-08-25	40.529998779296875	41.2599983215332	40.060001373291016	41.060001373291016	39.750057220458984	1653300
25	2020-08-26	40.97999954223633	41.36000061035156	39.33000183105469	39.38999938964844	38.13333511352539	1318800
26	2020-08-27	39.7400016784668	40.119998931884766	39.15999984741211	39.77000045776367	38.5012092590332	1690400
27	2020-08-28	39.959999084472656	40.58000183105469	39.619998931884766	40.13999938964844	38.859405517578125	1239000
28	2020-08-31	40.15999984741211	40.20000076293945	38.95000076293945	38.959999084472656	37.71704864501953	1819300
29	2020-09-01	38.79999923706055	39.16999816894531	38.18000030517578	38.47999954223633	37.25236129760742	2169400
30	2020-09-02	38.130001068115234	38.2400016784668	36.25	36.31999969482422	35.161277770996094	4058600
31	2020-09-03	36.36000061035156	36.93000030517578	35.47999954223633	35.77000045776367	34.628822326660156	3410700
32	2020-09-04	36.22999954223633	36.439998626708984	34.97999954223633	35.529998779296875	34.39647674560547	2883800
33	2020-09-08	34.70000076293945	34.84000015258789	31.920000076293945	31.989999771118164	30.969417572021484	3869100
34	2020-09-09	32.61000061035156	32.61000061035156	31.549999237060547	32.189998626708984	31.16303253173828	4372900
35	2020-09-10	32.22999954223633	32.22999954223633	30.079999923706055	30.079999923706055	29.120351791381836	2852300
36	2020-09-11	30.149999618530273	30.489999771118164	29.1200008392334	29.6200008392334	28.675029754638672	3425800
37	2020-09-14	30.25	31.479999542236328	29.75	31.059999465942383	30.0690860748291	3083900
38	2020-09-15	31.190000534057617	31.719999313354492	30.360000610351562	30.5	29.526952743530273	2517700
39	2020-09-16	30.8799991607666	33.880001068115234	30.600000381469727	32.90999984741211	31.860065460205078	3570800
40	2020-09-17	32.060001373291016	33.81999969482422	31.809999465942383	33.790000915527344	32.71199417114258	3290200
41	2020-09-18	33.4900016784668	34.0	32.9900016784668	33.77000045776367	32.692630767822266	4801000
42	2020-09-21	32.54999923706055	32.790000915527344	31.030000686645508	32.08000183105469	31.056549072265625	2850900
43	2020-09-22	32.369998931884766	33.099998474121094	30.940000534057617	31.610000610351562	30.60154151916504	2702700
44	2020-09-23	31.610000610351562	32.02000045776367	29.860000610351562	29.899999618530273	28.946096420288086	2398000
45	2020-09-24	29.8700008392334	30.93000030517578	28.850000381469727	29.989999771118164	29.033222198486328	2031200
46	2020-09-25	29.600000381469727	30.139999389648438	28.84000015258789	29.899999618530273	28.946096420288086	3254500
47	2020-09-28	30.809999465942383	32.029998779296875	30.65999984741211	31.489999771118164	30.485368728637695	2581200
48	2020-09-29	31.06999969482422	31.309999465942383	30.260000228881836	31.200000762939453	30.204622268676758	2002600
49	2020-09-30	31.31999969482422	31.770000457763672	29.989999771118164	30.1200008392334	29.15907859802246	2935100
50	2020-10-01	30.010000228881836	30.010000228881836	28.59000015258789	29.09000015258789	28.161937713623047	4321700
51	2020-10-02	28.170000076293945	30.969999313354492	28.049999237060547	30.469999313354492	29.497909545898438	3746800
52	2020-10-05	31.0	31.280000686645508	30.229999542236328	30.8700008392334	29.885147094726562	2377900
53	2020-10-06	31.6299991607666	32.43000030517578	29.030000686645508	29.209999084472656	28.278108596801758	3605300
54	2020-10-07	29.649999618530273	29.8700008392334	28.920000076293945	29.469999313354492	28.52981185913086	3222600
55	2020-10-08	29.850000381469727	31.149999618530273	29.5	31.1200008392334	30.12717628479004	2542400
56	2020-10-09	31.5	31.860000610351562	30.420000076293945	30.690000534057617	29.71088981628418	2767900
57	2020-10-12	30.34000015258789	31.520000457763672	29.56999969482422	31.200000762939453	30.204622268676758	1891700
58	2020-10-13	30.829999923706055	31.450000762939453	30.3799991607666	30.40999984741211	29.4398250579834	1866100
59	2020-10-14	30.690000534057617	32.38999938964844	30.479999542236328	30.489999771118164	29.51727294921875	2691400
60	2020-10-15	29.90999984741211	30.6299991607666	29.209999084472656	30.6299991607666	29.652803421020508	2778900
61	2020-10-16	30.520000457763672	30.59000015258789	29.200000762939453	29.290000915527344	28.355554580688477	2778000
62	2020-10-19	29.68000030517578	29.690000534057617	28.010000228881836	28.040000915527344	27.14543342590332	4017700
63	2020-10-20	28.389999389648438	29.079999923706055	27.579999923706055	28.450000762939453	27.542354583740234	2940000
64	2020-10-21	28.209999084472656	28.440000534057617	27.510000228881836	27.709999084472656	26.825963973999023	3020000
65	2020-10-22	27.770000457763672	29.399999618530273	27.690000534057617	29.170000076293945	28.239383697509766	3398000
66	2020-10-23	29.299999237060547	29.65999984741211	28.6299991607666	29.030000686645508	28.103851318359375	2758800
67	2020-10-26	28.540000915527344	28.739999771118164	27.239999771118164	27.530000686645508	26.651704788208008	2738100
68	2020-10-27	27.350000381469727	27.440000534057617	26.450000762939453	26.56999969482422	25.72233009338379	4581200
69	2020-10-28	25.5	26.06999969482422	24.510000228881836	24.600000381469727	23.815181732177734	5808200
70	2020-10-29	24.0	25.6299991607666	23.6299991607666	25.540000915527344	24.725191116333008	4695000
71	2020-10-30	25.389999389648438	25.989999771118164	24.850000381469727	25.959999084472656	25.131793975830078	3394700
72	2020-11-02	26.450000762939453	28.209999084472656	25.43000030517578	27.709999084472656	26.825963973999023	4311300
73	2020-11-03	28.709999084472656	29.469999313354492	27.850000381469727	28.1200008392334	27.222883224487305	4269200
74	2020-11-04	28.040000915527344	28.829999923706055	26.899999618530273	27.1200008392334	26.25478744506836	3972000
75	2020-11-05	27.299999237060547	27.829999923706055	26.15999984741211	26.200000762939453	25.364137649536133	3870000
76	2020-11-06	26.079999923706055	26.350000381469727	24.56999969482422	24.739999771118164	23.950716018676758	4655900
77	2020-11-09	28.25	33.599998474121094	28.010000228881836	32.400001525878906	31.366336822509766	10946900
78	2020-11-10	33.439998626708984	33.79999923706055	31.5	33.72999954223633	33.0362663269043	5136900
79	2020-11-11	34.099998474121094	34.22999954223633	32.47999954223633	32.849998474121094	32.17436981201172	4373600
80	2020-11-12	31.799999237060547	33.2400016784668	31.139999389648438	31.65999984741211	31.00884437561035	2862200
81	2020-11-13	32.150001525878906	34.20000076293945	32.130001068115234	33.599998474121094	32.908939361572266	3066800
82	2020-11-16	35.45000076293945	36.310001373291016	35.09000015258789	35.93000030517578	35.19102478027344	4228600
83	2020-11-17	35.02000045776367	37.36000061035156	34.70000076293945	37.310001373291016	36.542640686035156	3521400
84	2020-11-18	37.75	39.849998474121094	37.119998931884766	37.7400016784668	36.96379852294922	5090200
85	2020-11-19	37.08000183105469	39.650001525878906	36.459999084472656	39.439998626708984	38.62883377075195	6155600
86	2020-11-20	39.38999938964844	40.0	38.599998474121094	39.84000015258789	39.020606994628906	3236500
87	2020-11-23	40.72999954223633	44.790000915527344	40.599998474121094	44.4900016784668	43.57497024536133	5003500
88	2020-11-24	46.529998779296875	47.25	45.0	47.13999938964844	46.17046356201172	5386400
89	2020-11-25	46.310001373291016	47.150001525878906	44.189998626708984	45.38999938964844	44.45646286010742	4276800
90	2020-11-27	44.61000061035156	44.75	42.5	43.52000045776367	42.624916076660156	3677400
91	2020-11-30	42.810001373291016	43.290000915527344	39.779998779296875	39.959999084472656	39.13813400268555	16587200
92	2020-12-01	41.52000045776367	41.93000030517578	39.540000915527344	39.849998474121094	39.030399322509766	4307200
93	2020-12-02	39.59000015258789	42.36000061035156	39.29999923706055	40.52000045776367	39.686622619628906	4252800
94	2020-12-03	41.08000183105469	42.58000183105469	40.599998474121094	41.90999984741211	41.04802703857422	3509900
95	2020-12-04	43.099998474121094	47.38999938964844	43.099998474121094	47.220001220703125	46.248817443847656	6387500
96	2020-12-07	46.38999938964844	47.150001525878906	45.13999938964844	45.63999938964844	44.70131301879883	3446900
97	2020-12-08	45.0099983215332	46.97999954223633	44.720001220703125	46.13999938964844	45.19103240966797	3125200
98	2020-12-09	46.77000045776367	48.31999969482422	46.13999938964844	47.33000183105469	46.35655975341797	4312000
99	2020-12-10	47.119998931884766	51.18000030517578	47.119998931884766	49.939998626708984	48.912872314453125	4896100
100	2020-12-11	50.06999969482422	50.290000915527344	48.75	50.11000061035156	49.07938003540039	2533300
101	2020-12-14	51.310001373291016	51.529998779296875	46.90999984741211	46.95000076293945	45.984371185302734	3596800
102	2020-12-15	47.849998474121094	48.630001068115234	46.220001220703125	48.15999984741211	47.16948318481445	2919900
103	2020-12-16	48.45000076293945	48.5	47.0099983215332	47.650001525878906	46.669979095458984	2818500
104	2020-12-17	48.189998626708984	48.27000045776367	46.56999969482422	47.38999938964844	46.415321350097656	2430500
105	2020-12-18	46.97999954223633	47.77000045776367	45.380001068115234	45.84000015258789	44.89720153808594	6740600
106	2020-12-21	42.2599983215332	45.2400016784668	42.0	45.02000045776367	44.09406661987305	6601700
107	2020-12-22	45.029998779296875	45.13999938964844	43.709999084472656	44.04999923706055	43.144012451171875	3080500
108	2020-12-23	44.880001068115234	48.38999938964844	44.619998931884766	47.79999923706055	46.81689453125	4810500
109	2020-12-24	47.77000045776367	48.439998626708984	46.54999923706055	48.25	47.257633209228516	1609100
110	2020-12-28	48.650001525878906	48.7599983215332	47.20000076293945	47.630001068115234	46.650390625	2515600
111	2020-12-29	47.900001525878906	48.38999938964844	46.189998626708984	47.0	46.03334426879883	2121700
112	2020-12-30	46.869998931884766	49.630001068115234	46.7400016784668	49.27000045776367	48.256656646728516	2914400
113	2020-12-31	49.0	49.619998931884766	48.25	48.400001525878906	47.4045524597168	2210900
114	2021-01-04	49.0	50.09000015258789	47.560001373291016	48.939998626708984	47.933441162109375	2820800
115	2021-01-05	49.779998779296875	55.95000076293945	49.560001373291016	53.66999816894531	52.566162109375	6028500
116	2021-01-06	54.869998931884766	57.790000915527344	53.91999816894531	56.31999969482422	55.161659240722656	4451400
117	2021-01-07	57.459999084472656	59.06999969482422	56.16999816894531	56.790000915527344	55.62199401855469	3259900
118	2021-01-08	57.209999084472656	58.400001525878906	55.630001068115234	56.7599983215332	55.59260559082031	2749400
119	2021-01-11	54.689998626708984	58.61000061035156	54.099998474121094	58.29999923706055	57.10093307495117	2167500
120	2021-01-12	59.31999969482422	63.130001068115234	58.810001373291016	62.869998931884766	61.576942443847656	4213900
121	2021-01-13	62.70000076293945	62.75	61.209999084472656	61.540000915527344	60.2743034362793	2484200
122	2021-01-14	62.4900016784668	64.06999969482422	61.540000915527344	61.93000030517578	60.656280517578125	3008600
123	2021-01-15	61.06999969482422	61.150001525878906	58.41999816894531	59.2400016784668	58.021602630615234	2840000
124	2021-01-19	60.5	61.11000061035156	59.79999923706055	60.02000045776367	58.785560607910156	1922800
125	2021-01-20	60.36000061035156	61.63999938964844	59.90999984741211	60.619998931884766	59.37321853637695	2348200
126	2021-01-21	60.099998474121094	61.09000015258789	57.5	60.779998779296875	59.52992630004883	4382700
127	2021-01-22	58.630001068115234	63.9900016784668	57.810001373291016	63.7400016784668	62.42905044555664	4518300
128	2021-01-25	62.349998474121094	64.9000015258789	59.45000076293945	61.33000183105469	60.06861877441406	3581000
129	2021-01-26	62.31999969482422	64.11000061035156	59.34000015258789	59.61000061035156	58.38399887084961	2928500
130	2021-01-27	57.7599983215332	60.15999984741211	56.130001068115234	56.59000015258789	55.42610549926758	4006700
131	2021-01-28	57.900001525878906	60.65999984741211	57.02000045776367	60.310001373291016	59.06959533691406	3635000
132	2021-01-29	59.790000915527344	60.90999984741211	56.36000061035156	56.689998626708984	55.524044036865234	3138200
133	2021-02-01	58.369998931884766	58.75	56.349998474121094	57.97999954223633	56.787513732910156	1934800
134	2021-02-02	59.900001525878906	60.47999954223633	58.290000915527344	58.41999816894531	57.218467712402344	1886200
135	2021-02-03	59.189998626708984	64.3499984741211	58.63999938964844	63.58000183105469	62.2723388671875	4214000
136	2021-02-04	64.72000122070312	65.88999938964844	63.04999923706055	65.3499984741211	64.00593566894531	2928500
137	2021-02-05	66.66999816894531	66.66999816894531	64.23999786376953	64.44999694824219	63.124446868896484	1912800
138	2021-02-08	65.97000122070312	69.5999984741211	65.6500015258789	68.93000030517578	67.5123062133789	2660700
139	2021-02-09	68.5	68.6500015258789	66.5199966430664	66.97000122070312	65.59262084960938	2409400
140	2021-02-10	67.54000091552734	69.9000015258789	66.69000244140625	68.87999725341797	67.46333312988281	2186400
141	2021-02-11	68.33999633789062	69.2300033569336	65.55999755859375	67.7699966430664	66.37616729736328	1815400
142	2021-02-12	66.9800033569336	69.69999694824219	66.62999725341797	69.12000274658203	67.69840240478516	1991300
143	2021-02-16	70.55000305175781	72.1500015258789	68.83000183105469	68.97000122070312	67.5514907836914	2524100
144	2021-02-17	69.16999816894531	70.19000244140625	67.4000015258789	68.83999633789062	67.42414855957031	1951300
145	2021-02-18	68.2300033569336	68.66000366210938	64.69000244140625	65.13999938964844	63.800254821777344	2338300
146	2021-02-19	65.44999694824219	66.94999694824219	65.16999816894531	65.56999969482422	64.2214126586914	2293800
147	2021-02-22	67.37000274658203	70.77999877929688	66.27999877929688	68.4000015258789	66.99320983886719	3405900
148	2021-02-23	67.05000305175781	71.44999694824219	63.04999923706055	71.01000213623047	69.54952239990234	5421100
149	2021-02-24	71.8499984741211	74.5999984741211	70.6500015258789	73.80000305175781	72.28215026855469	2798400
150	2021-02-25	74.5999984741211	74.87000274658203	69.05000305175781	69.05999755859375	67.63963317871094	2740600
151	2021-02-26	68.73999786376953	70.18000030517578	65.2699966430664	69.27999877929688	67.85511016845703	2530500
152	2021-03-01	70.95999908447266	74.47000122070312	70.41999816894531	73.66000366210938	72.14502716064453	3159600
153	2021-03-02	73.08999633789062	74.13999938964844	69.88999938964844	71.01000213623047	69.54952239990234	2592800
154	2021-03-03	72.06999969482422	78.02999877929688	72.06999969482422	74.44000244140625	73.32200622558594	3671300
155	2021-03-04	75.52999877929688	82.86000061035156	75.51000213623047	81.26000213623047	80.0395736694336	5757800
156	2021-03-05	84.0	88.75	82.58000183105469	85.2699966430664	83.9893569946289	6585400
157	2021-03-08	86.9000015258789	87.75	81.81999969482422	84.16999816894531	82.90586853027344	3194400
158	2021-03-09	83.0	83.61000061035156	79.93000030517578	81.02999877929688	79.81302642822266	3557600
159	2021-03-10	81.08000183105469	82.75	78.79000091552734	80.94000244140625	79.72438049316406	2816800
160	2021-03-11	82.30000305175781	85.97000122070312	81.41999816894531	84.04000091552734	82.77783203125	2355000
161	2021-03-12	83.48999786376953	84.87999725341797	81.68000030517578	82.01000213623047	80.77831268310547	2146300
162	2021-03-15	82.5199966430664	84.41000366210938	81.63999938964844	84.29000091552734	83.0240707397461	2132400
163	2021-03-16	82.0	83.0	79.44999694824219	82.08999633789062	80.85710906982422	5632100
164	2021-03-17	81.12999725341797	82.95999908447266	79.01000213623047	81.41000366210938	80.18733215332031	2594400
165	2021-03-18	80.36000061035156	81.5999984741211	74.55999755859375	75.16999816894531	74.04103088378906	3535700
166	2021-03-19	75.51000213623047	79.02999877929688	74.26000213623047	75.80999755859375	74.67143249511719	9425400
167	2021-03-22	76.05000305175781	76.69000244140625	74.16999816894531	75.30999755859375	74.17893981933594	2663300
168	2021-03-23	72.19000244140625	75.27999877929688	71.3499984741211	72.12999725341797	71.04669952392578	3744100
169	2021-03-24	74.27999877929688	77.4000015258789	74.22000122070312	74.38999938964844	73.27275848388672	2555300
170	2021-03-25	72.0999984741211	74.36000061035156	69.52999877929688	73.80000305175781	72.69161224365234	3060000
171	2021-03-26	76.66000366210938	77.36000061035156	73.47000122070312	75.79000091552734	74.6517333984375	2158200
172	2021-03-29	74.69999694824219	75.83999633789062	72.69000244140625	74.23999786376953	73.12500762939453	1857300
173	2021-03-30	73.48999786376953	75.72000122070312	72.62000274658203	74.4800033569336	73.36141204833984	1567600
174	2021-03-31	74.38999938964844	75.19000244140625	73.12999725341797	73.48999786376953	72.38626861572266	2509100
175	2021-04-01	74.18000030517578	81.2300033569336	74.06999969482422	81.22000122070312	80.00017547607422	4710600
176	2021-04-05	80.9000015258789	81.0	75.16000366210938	75.4000015258789	74.26758575439453	3868400
177	2021-04-06	76.5	78.94000244140625	75.25	75.45999908447266	74.3266830444336	2533100
178	2021-04-07	75.02999877929688	76.91999816894531	74.87000274658203	76.30999755859375	75.1639175415039	2096400
179	2021-04-08	75.61000061035156	75.62999725341797	73.58000183105469	75.19999694824219	74.07059478759766	3255900
180	2021-04-09	75.69999694824219	76.54000091552734	74.04000091552734	74.80000305175781	73.67659759521484	1823800
181	2021-04-12	75.54000091552734	76.58999633789062	73.2300033569336	73.87999725341797	72.7704086303711	1633600
182	2021-04-13	74.69999694824219	76.86000061035156	74.01000213623047	75.76000213623047	74.62218475341797	1941400
183	2021-04-14	76.87000274658203	81.41999816894531	76.87000274658203	80.33999633789062	79.13339233398438	2961400
184	2021-04-15	79.16000366210938	79.95999908447266	77.93000030517578	79.08000183105469	77.89231872558594	1816900
185	2021-04-16	79.55000305175781	79.88999938964844	77.43000030517578	77.54000091552734	76.37545013427734	1588200
186	2021-04-19	78.0	79.91000366210938	77.04000091552734	77.66999816894531	76.50349426269531	1754400
187	2021-04-20	77.25	77.26000213623047	73.12000274658203	74.2699966430664	73.1545639038086	2708500
188	2021-04-21	73.20999908447266	75.83999633789062	72.33999633789062	75.26000213623047	74.12969207763672	1693000
189	2021-04-22	75.58000183105469	76.1500015258789	73.66000366210938	75.27999877929688	74.14938354492188	1292700
190	2021-04-23	75.87999725341797	76.69999694824219	74.75	76.12999725341797	74.98661804199219	1147400
191	2021-04-26	75.55000305175781	78.26000213623047	75.55000305175781	77.45999908447266	76.29664611816406	1192000
192	2021-04-27	77.58000183105469	79.5999984741211	77.30000305175781	79.31999969482422	78.12871551513672	1302400
193	2021-04-28	79.94999694824219	84.58000183105469	79.81999969482422	83.68000030517578	82.42323303222656	2791100
194	2021-04-29	85.0	87.5999984741211	83.56999969482422	84.33999633789062	83.07331848144531	2104800
195	2021-04-30	83.27999877929688	85.08999633789062	81.36000061035156	81.7300033569336	80.50252532958984	1718100
196	2021-05-03	83.4800033569336	84.55000305175781	82.01000213623047	83.91999816894531	82.65962219238281	1988800
197	2021-05-04	83.83999633789062	84.48999786376953	78.30999755859375	79.19999694824219	78.01051330566406	4645800
198	2021-05-05	80.06999969482422	86.0999984741211	78.75	83.12000274658203	81.87164306640625	4667800
199	2021-05-06	83.41999816894531	83.52999877929688	79.83999633789062	82.25	81.01471710205078	2412900
200	2021-05-07	80.5999984741211	84.4800033569336	80.1500015258789	84.20999908447266	82.94527435302734	2096300
201	2021-05-10	85.45999908447266	87.18000030517578	82.23999786376953	82.76000213623047	81.51705169677734	2036400
202	2021-05-11	79.63999938964844	81.80999755859375	77.27999877929688	79.80000305175781	78.60150146484375	2528200
203	2021-05-12	80.56999969482422	85.86000061035156	78.75	79.4800033569336	78.68070220947266	3715300
204	2021-05-13	78.0	80.63999938964844	75.0999984741211	76.19999694824219	75.43368530273438	3031000
205	2021-05-14	77.69000244140625	79.30000305175781	76.69999694824219	78.69999694824219	77.90853881835938	2573900
206	2021-05-17	78.4000015258789	80.5199966430664	77.76000213623047	80.36000061035156	79.55184173583984	2344800
207	2021-05-18	80.66000366210938	81.19000244140625	78.69000244140625	80.0	79.19546508789062	2063900
208	2021-05-19	77.23999786376953	79.02999877929688	75.45999908447266	77.91999816894531	77.13638305664062	2713000
209	2021-05-20	77.75	77.76000213623047	74.5999984741211	76.52999877929688	75.76036834716797	2686900
210	2021-05-21	77.9000015258789	79.26000213623047	75.9000015258789	76.30999755859375	75.54257202148438	2688600
211	2021-05-24	76.81999969482422	77.69999694824219	75.33000183105469	77.30000305175781	76.52262878417969	2324900
212	2021-05-25	77.44000244140625	77.87999725341797	75.33000183105469	75.4800033569336	74.7209243774414	1535600
213	2021-05-26	75.4800033569336	78.55000305175781	75.1500015258789	78.29000091552734	77.50267028808594	2386200
214	2021-05-27	78.95999908447266	80.25	78.11000061035156	79.33999633789062	78.54209899902344	1741600
215	2021-05-28	79.87000274658203	80.23999786376953	78.54000091552734	80.06999969482422	79.2647705078125	1361500
216	2021-06-01	82.87999725341797	86.83999633789062	82.4000015258789	86.61000061035156	85.73899841308594	4189300
217	2021-06-02	87.23999786376953	89.06999969482422	85.05000305175781	86.44000244140625	85.57070922851562	2704700
218	2021-06-03	85.9800033569336	87.54000091552734	84.5999984741211	86.5199966430664	85.64990234375	2083100
219	2021-06-04	87.30999755859375	87.87999725341797	84.02999877929688	85.81999969482422	84.95693969726562	2294200
220	2021-06-07	86.30999755859375	87.8499984741211	85.75	87.19000244140625	86.31316375732422	1269800
221	2021-06-08	87.18000030517578	90.18000030517578	85.0999984741211	89.63999938964844	88.73851776123047	2686300
222	2021-06-09	90.12000274658203	92.11000061035156	87.8499984741211	88.27999877929688	87.39220428466797	2792100
223	2021-06-10	90.30999755859375	90.75	85.95999908447266	86.98999786376953	86.11516571044922	1771300
224	2021-06-11	87.1500015258789	88.44999694824219	86.70999908447266	87.2699966430664	86.3923568725586	1406800
225	2021-06-14	88.45999908447266	89.61000061035156	85.37999725341797	86.44000244140625	85.57070922851562	1526300
226	2021-06-15	87.2300033569336	91.13999938964844	87.04000091552734	90.8499984741211	89.93635559082031	2721500
227	2021-06-16	90.06999969482422	91.75	88.87000274658203	90.37000274658203	89.461181640625	1672300
228	2021-06-17	89.94999694824219	91.25	84.13999938964844	86.88999938964844	86.01617431640625	2811400
229	2021-06-18	84.41000366210938	87.23999786376953	84.19999694824219	86.18000030517578	85.31331634521484	4276700
230	2021-06-21	86.62999725341797	92.30999755859375	86.51000213623047	91.5	90.57981872558594	2736700
231	2021-06-22	90.47000122070312	91.66000366210938	88.63999938964844	91.33000183105469	90.41152954101562	2022300
232	2021-06-23	92.36000061035156	95.77999877929688	91.80999755859375	91.91000366210938	90.98570251464844	2321800
233	2021-06-24	91.2699966430664	94.45999908447266	91.11000061035156	94.25	93.30216217041016	1762500
234	2021-06-25	94.7699966430664	96.63999938964844	93.55999755859375	96.30999755859375	95.34144592285156	4894100
235	2021-06-28	95.52999877929688	95.94000244140625	91.87999725341797	92.47000122070312	91.54006958007812	2340300
236	2021-06-29	93.31999969482422	95.2300033569336	91.9800033569336	92.62000274658203	91.68856048583984	1710900
237	2021-06-30	93.52999877929688	95.41999816894531	92.61000061035156	93.88999938964844	92.9457778930664	2110500
238	2021-07-01	97.0	102.52999877929688	95.08999633789062	99.5999984741211	98.59835815429688	5577400
239	2021-07-02	97.76000213623047	99.05999755859375	96.75	98.05999755859375	97.07384490966797	1773000
240	2021-07-06	98.26000213623047	98.61000061035156	90.97000122070312	91.16999816894531	90.25313568115234	3326500
241	2021-07-07	91.25	92.6500015258789	86.80000305175781	87.98999786376953	87.10511779785156	3724000
242	2021-07-08	85.70999908447266	89.12999725341797	85.3499984741211	88.19000244140625	87.30310821533203	3050300
243	2021-07-09	89.41000366210938	90.75	88.0	89.41999816894531	88.52073669433594	1834200
244	2021-07-12	88.06999969482422	90.41000366210938	86.91000366210938	89.83000183105469	88.9266128540039	1403000
245	2021-07-13	89.83999633789062	91.12999725341797	88.19999694824219	90.04000091552734	89.1344985961914	1211900
246	2021-07-14	90.80000305175781	91.37999725341797	84.05999755859375	84.58000183105469	83.72940826416016	2219300
247	2021-07-15	83.1500015258789	84.62000274658203	80.7699966430664	81.73999786376953	80.91796875	2985800
248	2021-07-16	82.56999969482422	82.91000366210938	78.01000213623047	78.36000061035156	77.57196044921875	1964600
249	2021-07-19	74.2300033569336	76.27999877929688	71.3499984741211	73.19000244140625	72.4539566040039	4708000
250	2021-07-20	72.66000366210938	76.25	71.87999725341797	74.91999816894531	74.16655731201172	2800200
251	2021-07-21	75.75	80.36000061035156	75.75	79.33999633789062	78.54209899902344	2988100
252	2021-07-22	79.1500015258789	79.38999938964844	76.88999938964844	78.66999816894531	77.87884521484375	1593800
253	2021-07-23	79.9000015258789	79.9000015258789	77.02999877929688	78.23999786376953	77.45316314697266	1939000
254	2021-07-26	78.25	81.43000030517578	78.11000061035156	80.25	79.44295501708984	2016500
255	2021-07-27	79.0	79.69000244140625	77.68000030517578	78.55000305175781	77.76005554199219	1815900
256	2021-07-28	78.81999969482422	80.66999816894531	78.01000213623047	79.58000183105469	78.77969360351562	2753200
257	2021-07-29	80.62999725341797	80.80000305175781	78.6500015258789	79.54000091552734	78.74009704589844	1479200
258	2021-07-30	79.27999877929688	79.41000366210938	76.25	77.12999725341797	76.35433197021484	2084300
259	2021-08-02	77.63999938964844	79.7300033569336	75.91999816894531	76.75	75.9781494140625	2854500
260	2021-08-03	75.5199966430664	81.26000213623047	75.5	80.52999877929688	79.72013854980469	4093400
261	2021-08-04	78.61000061035156	80.25	76.0199966430664	76.41999816894531	75.6514663696289	2713700
262	2021-08-05	77.43000030517578	80.66000366210938	76.27999877929688	79.83000183105469	79.02718353271484	2331200
263	2021-08-06	81.16000366210938	82.29000091552734	79.33000183105469	80.05000305175781	79.2449722290039	1661000
264	2021-08-09	78.2699966430664	79.12999725341797	76.58999633789062	77.2300033569336	76.45333099365234	2151200
265	2021-08-10	78.43000030517578	79.75	77.98999786376953	78.12000274658203	77.3343734741211	2719400
266	2021-08-11	77.2300033569336	79.0199966430664	75.20999908447266	79.01000213623047	78.66858673095703	1696600
267	2021-08-12	78.69000244140625	79.86000061035156	77.31999969482422	79.37000274658203	79.02703094482422	972300
268	2021-08-13	79.5199966430664	79.5199966430664	75.52999877929688	75.63999938964844	75.31314849853516	1785400
269	2021-08-16	74.2699966430664	74.5199966430664	72.1500015258789	72.54000091552734	72.22654724121094	2563800
270	2021-08-17	72.0	74.25	71.4000015258789	71.87999725341797	71.56938934326172	1906700
271	2021-08-18	72.0999984741211	73.19999694824219	69.69999694824219	69.80999755859375	69.50833892822266	1633800
272	2021-08-19	68.16999816894531	69.19999694824219	65.93000030517578	67.87999725341797	67.58667755126953	4156600
273	2021-08-20	67.01000213623047	68.55000305175781	66.12000274658203	68.18000030517578	67.88538360595703	2304100
274	2021-08-23	71.48999786376953	73.2699966430664	70.91999816894531	72.19999694824219	71.88800811767578	3154700
275	2021-08-24	73.66999816894531	74.72000122070312	72.79000091552734	74.19999694824219	73.87936401367188	2315800
276	2021-08-25	74.37000274658203	75.36000061035156	73.30999755859375	75.01000213623047	74.68587493896484	1731000
277	2021-08-26	74.5199966430664	74.5199966430664	72.4800033569336	73.08000183105469	72.76421356201172	1886200
278	2021-08-27	74.19999694824219	77.06999969482422	74.19999694824219	76.6500015258789	76.31878662109375	2359400
279	2021-08-30	77.9800033569336	78.0999984741211	75.77999877929688	76.27999877929688	75.95037841796875	1551200
280	2021-08-31	75.88999938964844	78.05000305175781	74.86000061035156	77.13999938964844	76.8066635131836	1550600
281	2021-09-01	77.16000366210938	77.30000305175781	73.26000213623047	74.16000366210938	73.83954620361328	4149500
282	2021-09-02	75.26000213623047	78.19999694824219	74.95999908447266	76.56999969482422	76.23912811279297	2422800
283	2021-09-03	76.41999816894531	76.9000015258789	74.66999816894531	75.55999755859375	75.23348999023438	1671700
284	2021-09-07	75.25	76.72000122070312	73.97000122070312	74.93000030517578	74.60621643066406	2166800
285	2021-09-08	75.83999633789062	76.91999816894531	73.94999694824219	74.69999694824219	74.37720489501953	1900500
286	2021-09-09	74.06999969482422	77.43000030517578	73.30999755859375	75.66000366210938	75.33306121826172	1823800
287	2021-09-10	77.37999725341797	77.38999938964844	74.91999816894531	75.04000091552734	74.71574401855469	1385000
288	2021-09-13	76.16000366210938	78.94999694824219	76.16000366210938	77.80000305175781	77.46381378173828	2117300
289	2021-09-14	78.83999633789062	78.88999938964844	75.05000305175781	75.68000030517578	75.35297393798828	1936600
290	2021-09-15	77.63999938964844	81.97000122070312	77.38999938964844	81.58000183105469	81.22747802734375	3566300
291	2021-09-16	80.94999694824219	81.04000091552734	78.93000030517578	80.06999969482422	79.72400665283203	1994800
292	2021-09-17	82.9800033569336	84.3499984741211	82.0	82.62000274658203	82.26298522949219	6737600
293	2021-09-20	78.77999877929688	80.83999633789062	77.20999908447266	79.11000061035156	78.76815032958984	3205500
294	2021-09-21	80.33000183105469	81.02999877929688	78.13999938964844	80.04000091552734	79.69413757324219	2147000
295	2021-09-22	81.8499984741211	85.25	81.80999755859375	84.37999725341797	84.015380859375	2866600
296	2021-09-23	84.69999694824219	88.76000213623047	84.47000122070312	87.86000061035156	87.4803466796875	2534300
297	2021-09-24	87.2300033569336	90.87000274658203	86.75	88.72000122070312	88.33663177490234	2385400
298	2021-09-27	91.54000091552734	95.72000122070312	91.52999877929688	95.4800033569336	95.06742095947266	3893100
299	2021-09-28	97.0	97.43000030517578	93.38999938964844	94.9800033569336	94.569580078125	3429100
300	2021-09-29	94.30999755859375	96.94999694824219	94.05999755859375	96.05000305175781	95.63495635986328	2400300
301	2021-09-30	95.56999969482422	97.69000244140625	94.48999786376953	94.66999816894531	94.26091766357422	2991200
302	2021-10-01	95.2699966430664	98.95999908447266	94.80999755859375	98.86000061035156	98.43280792236328	2777100
303	2021-10-04	100.44000244140625	104.93000030517578	99.05000305175781	103.37999725341797	102.93327331542969	4564700
304	2021-10-05	105.0	107.55000305175781	102.19000244140625	104.16000366210938	103.70991516113281	4147300
305	2021-10-06	100.62000274658203	104.58999633789062	100.16999816894531	104.11000061035156	103.66012573242188	3002700
306	2021-10-07	104.22000122070312	105.7300033569336	102.5999984741211	105.12000274658203	104.66576385498047	2158700
307	2021-10-08	106.54000091552734	110.5	106.23999786376953	109.9000015258789	109.42510986328125	3151800
308	2021-10-11	112.02999877929688	114.0999984741211	110.12000274658203	110.7300033569336	110.25151824951172	3252500
309	2021-10-12	110.5999984741211	113.01000213623047	108.23999786376953	110.0	109.52467346191406	2461000
310	2021-10-13	107.4800033569336	109.62000274658203	104.83999633789062	108.19000244140625	107.72249603271484	2924600
311	2021-10-14	110.0	110.63999938964844	106.22000122070312	108.83000183105469	108.35973358154297	2324100
312	2021-10-15	110.16000366210938	110.80000305175781	107.9800033569336	108.27999877929688	107.81210327148438	2393300
313	2021-10-18	111.0	114.7300033569336	108.5	109.26000213623047	108.78787231445312	3628900
314	2021-10-19	109.76000213623047	111.36000061035156	108.41999816894531	110.94000244140625	110.46060943603516	1686500
315	2021-10-20	109.0	111.4800033569336	108.51000213623047	111.1500015258789	110.66970825195312	1665900
316	2021-10-21	110.44000244140625	110.86000061035156	107.76000213623047	108.93000030517578	108.45929718017578	1533000
317	2021-10-22	109.87999725341797	111.12000274658203	108.58000183105469	109.33000183105469	108.8575668334961	2178100
318	2021-10-25	111.26000213623047	112.88999938964844	108.97000122070312	109.41000366210938	108.93722534179688	2841100
319	2021-10-26	110.4800033569336	112.45999908447266	109.62000274658203	111.69000244140625	111.2073745727539	1901700
320	2021-10-27	109.5	111.62000274658203	107.37999725341797	107.58000183105469	107.1151351928711	2080200
321	2021-10-28	106.6500015258789	109.05999755859375	106.44999694824219	109.01000213623047	108.53895568847656	1685000
322	2021-10-29	109.0	109.30999755859375	105.47000122070312	107.19000244140625	106.72681427001953	2158500
323	2021-11-01	109.83000183105469	112.12000274658203	109.3499984741211	111.61000061035156	111.12771606445312	3992000
324	2021-11-02	109.75	116.11000061035156	108.0999984741211	114.44999694824219	113.95543670654297	4236000
325	2021-11-03	113.37999725341797	115.23999786376953	110.51000213623047	111.80999755859375	111.32685089111328	2673400
326	2021-11-04	114.45999908447266	116.38999938964844	110.91999816894531	112.76000213623047	112.27275085449219	2656000
327	2021-11-05	114.41000366210938	115.38999938964844	112.55999755859375	113.79000091552734	113.29829406738281	1839300
328	2021-11-08	115.2699966430664	117.70999908447266	114.8499984741211	115.70999908447266	115.20999908447266	2161800
329	2021-11-09	115.0	116.1500015258789	110.69000244140625	112.98999786376953	112.98999786376953	2347300
330	2021-11-10	112.38999938964844	112.4000015258789	105.66999816894531	107.16000366210938	107.16000366210938	2657600
331	2021-11-11	107.58000183105469	109.94999694824219	107.55999755859375	108.7699966430664	108.7699966430664	1649100
332	2021-11-12	108.2300033569336	110.97000122070312	107.69000244140625	109.94999694824219	109.94999694824219	1819800
333	2021-11-15	109.73999786376953	111.87000274658203	106.76000213623047	111.16999816894531	111.16999816894531	1707800
334	2021-11-16	112.0	112.75	109.68000030517578	110.18000030517578	110.18000030517578	2032400
335	2021-11-17	108.33999633789062	111.23999786376953	106.61000061035156	107.23999786376953	107.23999786376953	2341200
336	2021-11-18	107.5	110.33000183105469	105.86000061035156	107.95999908447266	107.95999908447266	1903100
337	2021-11-19	104.56999969482422	105.79000091552734	100.77999877929688	102.16999816894531	102.16999816894531	4786700
338	2021-11-22	102.30000305175781	108.05999755859375	102.23999786376953	105.47000122070312	105.47000122070312	2790200
339	2021-11-23	108.5999984741211	111.29000091552734	108.01000213623047	110.19000244140625	110.19000244140625	2824600
340	2021-11-24	108.6500015258789	114.93000030517578	108.5	114.19999694824219	114.19999694824219	2163700
341	2021-11-26	105.30000305175781	108.33999633789062	102.44999694824219	107.4800033569336	107.4800033569336	3128400
342	2021-11-29	111.70999908447266	115.76000213623047	108.37000274658203	109.93000030517578	109.93000030517578	4238700
343	2021-11-30	106.12999725341797	111.29000091552734	105.91000366210938	106.7300033569336	106.7300033569336	15960100
344	2021-12-01	109.52999877929688	109.88999938964844	102.91000366210938	103.0	103.0	4079700
345	2021-12-02	101.52999877929688	107.68000030517578	99.5199966430664	106.43000030517578	106.43000030517578	2894300
346	2021-12-03	108.16999816894531	109.19000244140625	103.66000366210938	106.0	106.0	2495600