Volt/voltron/data/INFO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	79.94999694824219	80.16000366210938	78.94000244140625	79.55999755859375	78.62702941894531	1389600
3	2020-07-27	79.5199966430664	80.0199966430664	79.12999725341797	79.94000244140625	79.00257110595703	1902300
4	2020-07-28	79.51000213623047	80.27999877929688	79.24500274658203	79.91000366210938	78.97293090820312	1749900
5	2020-07-29	79.80999755859375	80.83999633789062	79.73500061035156	80.5199966430664	79.57575225830078	1654700
6	2020-07-30	79.48999786376953	80.47000122070312	78.97000122070312	80.12999725341797	79.35789489746094	865500
7	2020-07-31	80.16999816894531	80.73999786376953	79.2300033569336	80.7300033569336	79.95211029052734	1331200
8	2020-08-03	81.13999938964844	81.80999755859375	80.97000122070312	81.55000305175781	80.76419830322266	1181800
9	2020-08-04	81.7699966430664	82.19999694824219	81.05999755859375	81.9800033569336	81.1900634765625	1477800
10	2020-08-05	82.0	82.41999816894531	81.7300033569336	81.95999908447266	81.17025756835938	1044800
11	2020-08-06	82.12000274658203	82.91000366210938	81.69000244140625	82.72000122070312	81.92293548583984	1578000
12	2020-08-07	82.51000213623047	84.0999984741211	82.26000213623047	83.95999908447266	83.15097045898438	2364300
13	2020-08-10	83.63999938964844	84.37000274658203	83.0999984741211	83.52999877929688	82.72511291503906	2027200
14	2020-08-11	83.80000305175781	84.12000274658203	82.5999984741211	82.80000305175781	82.00215911865234	2137300
15	2020-08-12	83.06999969482422	83.83000183105469	83.06999969482422	83.25	82.44782257080078	1142100
16	2020-08-13	82.80000305175781	83.94999694824219	82.56999969482422	83.66999816894531	82.86376953125	815900
17	2020-08-14	83.33999633789062	83.38999938964844	82.41000366210938	82.75	81.95263671875	1041500
18	2020-08-17	83.05000305175781	83.05000305175781	81.77999877929688	81.83999633789062	81.05139923095703	2120200
19	2020-08-18	82.20999908447266	83.63999938964844	81.83000183105469	83.55000305175781	82.74492645263672	1962100
20	2020-08-19	83.13999938964844	83.72000122070312	82.80000305175781	82.98999786376953	82.19032287597656	1101800
21	2020-08-20	82.2699966430664	82.62999725341797	81.72000122070312	81.83000183105469	81.04150390625	1786000
22	2020-08-21	81.95999908447266	82.0199966430664	81.12999725341797	81.62000274658203	80.83353424072266	1410400
23	2020-08-24	82.0	82.16999816894531	81.5199966430664	81.91000366210938	81.12074279785156	1458300
24	2020-08-25	82.30000305175781	82.45999908447266	80.56999969482422	80.6500015258789	79.87287139892578	1756600
25	2020-08-26	80.43000030517578	81.03500366210938	80.23999786376953	80.30999755859375	79.53614807128906	1996500
26	2020-08-27	80.80000305175781	80.80000305175781	80.08499908447266	80.23999786376953	79.4668197631836	1505300
27	2020-08-28	80.44999694824219	80.8949966430664	79.5199966430664	80.62999725341797	79.85306549072266	1403800
28	2020-08-31	80.30000305175781	80.52999877929688	79.55999755859375	79.91999816894531	79.14990234375	1725100
29	2020-09-01	80.16999816894531	81.38999938964844	79.91999816894531	81.1500015258789	80.36805725097656	1770300
30	2020-09-02	82.0	83.91999816894531	81.54000091552734	83.58000183105469	82.77464294433594	2214800
31	2020-09-03	83.66999816894531	83.69999694824219	80.94000244140625	81.58000183105469	80.79391479492188	1944900
32	2020-09-04	82.05000305175781	82.23999786376953	78.43000030517578	79.19000244140625	78.42694854736328	1963400
33	2020-09-08	78.5199966430664	78.54000091552734	76.08999633789062	76.58999633789062	75.85198974609375	2645900
34	2020-09-09	77.06999969482422	78.77999877929688	77.06999969482422	78.02999877929688	77.27812957763672	1883900
35	2020-09-10	78.16999816894531	79.16999816894531	76.77999877929688	77.16000366210938	76.41650390625	1465500
36	2020-09-11	78.06999969482422	78.06999969482422	76.65499877929688	77.16999816894531	76.42640686035156	1667200
37	2020-09-14	78.12999725341797	78.83000183105469	77.87000274658203	77.94999694824219	77.19888305664062	2207200
38	2020-09-15	78.55000305175781	79.90499877929688	78.23500061035156	79.4800033569336	78.71414947509766	1785400
39	2020-09-16	80.0	80.63500213623047	79.54000091552734	79.61000061035156	78.8428955078125	1833400
40	2020-09-17	78.5999984741211	79.16000366210938	77.81999969482422	78.88999938964844	78.12983703613281	2224400
41	2020-09-18	78.66000366210938	79.72000122070312	78.27999877929688	79.11000061035156	78.34770965576172	7857300
42	2020-09-21	78.38999938964844	78.5199966430664	77.0250015258789	78.05000305175781	77.29793548583984	2295400
43	2020-09-22	77.93000030517578	79.01499938964844	77.91999816894531	78.63999938964844	77.88224792480469	1900800
44	2020-09-23	78.81999969482422	78.81999969482422	76.58999633789062	76.7300033569336	75.99064636230469	1684600
45	2020-09-24	76.52999877929688	77.48999786376953	76.16000366210938	76.5999984741211	75.86190032958984	1431700
46	2020-09-25	76.16000366210938	77.92500305175781	76.04499816894531	77.77999877929688	77.03053283691406	2156300
47	2020-09-28	79.02999877929688	80.63999938964844	78.98999786376953	80.05999755859375	79.28855895996094	2991100
48	2020-09-29	79.69999694824219	80.5199966430664	77.41000366210938	77.41999816894531	76.67399597167969	2790500
49	2020-09-30	79.19999694824219	79.91999816894531	77.81999969482422	78.51000213623047	77.75349426269531	3944000
50	2020-10-01	78.62000274658203	79.31999969482422	78.05999755859375	78.55999755859375	77.80300903320312	2398300
51	2020-10-02	77.69999694824219	78.95999908447266	77.29000091552734	78.5199966430664	77.76338958740234	1831600
52	2020-10-05	78.91999816894531	79.38999938964844	78.5	78.58999633789062	77.83272552490234	1406500
53	2020-10-06	78.88999938964844	78.88999938964844	77.16999816894531	77.36000061035156	76.61457824707031	2120200
54	2020-10-07	77.77999877929688	78.12999725341797	77.38999938964844	77.91999816894531	77.16917419433594	2018600
55	2020-10-08	78.63999938964844	79.33000183105469	78.12999725341797	78.23999786376953	77.48609161376953	1854600
56	2020-10-09	78.8499984741211	79.46499633789062	78.62000274658203	78.68000030517578	77.9218521118164	1448400
57	2020-10-12	79.4000015258789	80.16999816894531	78.93000030517578	79.70999908447266	78.94193267822266	1320500
58	2020-10-13	79.37999725341797	80.31999969482422	79.36000061035156	79.79000091552734	79.02116394042969	1997300
59	2020-10-14	80.05000305175781	80.76000213623047	79.37999725341797	79.44000244140625	78.6745376586914	1354100
60	2020-10-15	78.94000244140625	80.38999938964844	78.66000366210938	80.11000061035156	79.33808135986328	1708400
61	2020-10-16	80.5999984741211	81.7699966430664	80.58999633789062	81.31999969482422	80.53642272949219	1574800
62	2020-10-19	81.2699966430664	82.30000305175781	80.93000030517578	81.05000305175781	80.26902770996094	1982800
63	2020-10-20	81.4800033569336	82.25	81.12999725341797	81.41999816894531	80.63545227050781	1489400
64	2020-10-21	81.2699966430664	82.27999877929688	81.2699966430664	81.86000061035156	81.07121276855469	1428400
65	2020-10-22	81.83999633789062	82.47000122070312	81.37999725341797	82.26000213623047	81.46736907958984	1168900
66	2020-10-23	82.62000274658203	83.19000244140625	82.20999908447266	82.98999786376953	82.19032287597656	1346700
67	2020-10-26	82.20999908447266	82.37000274658203	81.06999969482422	81.66000366210938	80.87316131591797	2522100
68	2020-10-27	81.88999938964844	82.3499984741211	81.2699966430664	81.29000091552734	80.50670623779297	1637300
69	2020-10-28	79.87000274658203	80.80000305175781	79.19999694824219	79.66999816894531	78.90231323242188	2315500
70	2020-10-29	79.16000366210938	81.43000030517578	78.63999938964844	80.43000030517578	79.82532501220703	2048100
71	2020-10-30	79.9800033569336	81.5999984741211	79.66999816894531	80.87000274658203	80.26202392578125	2311600
72	2020-11-02	82.08999633789062	83.22000122070312	81.44999694824219	82.31999969482422	81.70111846923828	2766400
73	2020-11-03	83.43000030517578	85.0	82.54000091552734	83.93000030517578	83.29901123046875	2530200
74	2020-11-04	84.19000244140625	87.29000091552734	83.56999969482422	86.20999908447266	85.56187438964844	2328600
75	2020-11-05	87.91999816894531	88.81999969482422	87.19999694824219	88.2699966430664	87.60638427734375	1480300
76	2020-11-06	88.06999969482422	89.38999938964844	87.88500213623047	88.5	87.83464813232422	2692900
77	2020-11-09	94.0199966430664	94.0199966430664	90.97000122070312	91.1500015258789	90.46473693847656	3254800
78	2020-11-10	91.16000366210938	91.69999694824219	90.05999755859375	91.27999877929688	90.59375	1916900
79	2020-11-11	91.94999694824219	92.36000061035156	91.25	91.4800033569336	90.79225158691406	1666500
80	2020-11-12	91.26000213623047	91.41000366210938	89.87000274658203	90.19999694824219	89.52186584472656	1593400
81	2020-11-13	90.56999969482422	91.78500366210938	90.16000366210938	91.66999816894531	90.98081970214844	1401900
82	2020-11-16	92.3499984741211	92.83000183105469	91.76000213623047	92.33999633789062	91.64578247070312	1176200
83	2020-11-17	91.79000091552734	92.66999816894531	91.08000183105469	92.29000091552734	91.59616088867188	1846900
84	2020-11-18	92.38999938964844	92.69999694824219	91.11000061035156	91.18000030517578	90.49451446533203	1518200
85	2020-11-19	91.11000061035156	92.80000305175781	90.69999694824219	92.44999694824219	91.75495147705078	1409400
86	2020-11-20	92.44999694824219	93.12999725341797	91.93000030517578	92.19000244140625	91.49691772460938	1800100
87	2020-11-23	92.7300033569336	93.9800033569336	92.19000244140625	93.66000366210938	92.95586395263672	2539500
88	2020-11-24	94.31999969482422	95.05000305175781	93.45999908447266	93.62000274658203	92.9161605834961	2245200
89	2020-11-25	93.69999694824219	93.91999816894531	91.97000122070312	92.30000305175781	91.60608673095703	1091000
90	2020-11-27	92.45999908447266	93.05999755859375	92.1500015258789	92.58000183105469	91.88397979736328	608100
91	2020-11-30	98.05999755859375	101.44999694824219	97.5	99.45999908447266	98.7122573852539	8716100
92	2020-12-01	98.83000183105469	99.4000015258789	93.41000366210938	93.5999984741211	92.89630126953125	5808500
93	2020-12-02	93.9000015258789	95.0	92.31999969482422	92.55000305175781	91.85420227050781	4638200
94	2020-12-03	92.62999725341797	93.0	90.4000015258789	90.61000061035156	89.92879486083984	4082100
95	2020-12-04	91.33999633789062	93.66000366210938	91.16000366210938	93.63999938964844	92.9360122680664	5718500
96	2020-12-07	93.0999984741211	93.80999755859375	91.97000122070312	92.81999969482422	92.1221694946289	2732200
97	2020-12-08	92.02999877929688	93.0	92.01000213623047	92.08000183105469	91.38773345947266	3819200
98	2020-12-09	92.12999725341797	92.43000030517578	89.33999633789062	90.2699966430664	89.59134674072266	3861400
99	2020-12-10	90.22000122070312	90.79000091552734	89.33000183105469	89.70999908447266	89.03555297851562	2567600
100	2020-12-11	89.02999877929688	90.54000091552734	89.0199966430664	89.33000183105469	88.65841674804688	3237300
101	2020-12-14	89.86000061035156	90.5199966430664	88.88999938964844	88.97000122070312	88.30111694335938	3697200
102	2020-12-15	89.76000213623047	89.80000305175781	88.87000274658203	89.0	88.33089447021484	4533700
103	2020-12-16	88.9800033569336	89.38999938964844	87.69000244140625	87.76000213623047	87.1002197265625	5404600
104	2020-12-17	88.1500015258789	88.36000061035156	86.83999633789062	87.68000030517578	87.02081298828125	7174300
105	2020-12-18	87.55999755859375	88.22000122070312	87.06999969482422	87.9800033569336	87.31856536865234	9100900
106	2020-12-21	86.79000091552734	87.32499694824219	84.9800033569336	87.19000244140625	86.53450775146484	5501100
107	2020-12-22	86.88999938964844	87.44999694824219	85.98999786376953	86.87000274658203	86.21690368652344	4677800
108	2020-12-23	87.41999816894531	88.26000213623047	85.5199966430664	85.5999984741211	84.95645141601562	2826900
109	2020-12-24	85.5199966430664	86.58000183105469	85.5199966430664	86.37000274658203	85.72067260742188	1775700
110	2020-12-28	86.93000030517578	87.13999938964844	86.11000061035156	86.94000244140625	86.28638458251953	2873000
111	2020-12-29	87.30000305175781	88.44999694824219	87.25	88.02999877929688	87.36819458007812	2334200
112	2020-12-30	87.7300033569336	88.63999938964844	87.7300033569336	88.5199966430664	87.85449981689453	3265100
113	2020-12-31	88.58000183105469	89.91000366210938	88.30000305175781	89.83000183105469	89.15465545654297	1672100
114	2021-01-04	90.19999694824219	92.30000305175781	90.04000091552734	90.91000366210938	90.2265396118164	4642000
115	2021-01-05	90.27999877929688	91.7699966430664	88.80000305175781	89.80999755859375	89.13480377197266	2730700
116	2021-01-06	89.33000183105469	90.97000122070312	88.75	90.26000213623047	89.5814208984375	2560800
117	2021-01-07	90.69999694824219	91.5199966430664	89.58000183105469	90.87999725341797	90.1967544555664	2842200
118	2021-01-08	90.94999694824219	91.12999725341797	89.06999969482422	90.05000305175781	89.37300109863281	2382400
119	2021-01-11	89.86000061035156	90.0199966430664	87.51000213623047	87.6500015258789	86.99105072021484	2835700
120	2021-01-12	87.5999984741211	87.83000183105469	86.04000091552734	86.77999877929688	86.12757873535156	5337600
121	2021-01-13	86.30000305175781	86.94000244140625	84.95999908447266	85.44999694824219	84.80758666992188	5132800
122	2021-01-14	85.72000122070312	86.63999938964844	83.88999938964844	83.9000015258789	83.26924133300781	3080600
123	2021-01-15	83.33999633789062	85.75	83.26000213623047	85.51000213623047	84.86712646484375	4327200
124	2021-01-19	85.51000213623047	87.91999816894531	85.2300033569336	87.48999786376953	86.83224487304688	3383200
125	2021-01-20	87.72000122070312	90.43000030517578	87.58999633789062	89.69999694824219	89.025634765625	3419600
126	2021-01-21	89.08000183105469	89.63999938964844	88.19999694824219	88.68000030517578	88.01329803466797	3327200
127	2021-01-22	88.6500015258789	89.44000244140625	88.08000183105469	88.08999633789062	87.42772674560547	2536400
128	2021-01-25	88.30000305175781	88.62999725341797	86.86000061035156	87.5999984741211	86.94142150878906	2668200
129	2021-01-26	87.66000366210938	88.94999694824219	87.33000183105469	88.38999938964844	87.72547912597656	2917600
130	2021-01-27	87.55000305175781	89.58999633789062	83.93000030517578	85.16000366210938	84.519775390625	4062400
131	2021-01-28	85.7699966430664	89.45500183105469	85.55000305175781	87.80000305175781	87.34504699707031	3564900
132	2021-01-29	87.37000274658203	87.94999694824219	85.87999725341797	87.08000183105469	86.6287841796875	3769500
133	2021-02-01	88.0	89.0	87.58999633789062	88.3499984741211	87.89219665527344	3704600
134	2021-02-02	88.94999694824219	91.29000091552734	88.75	90.61000061035156	90.14049530029297	4266400
135	2021-02-03	90.0999984741211	90.45999908447266	88.8499984741211	88.98999786376953	88.52887725830078	3433100
136	2021-02-04	88.75	90.13999938964844	88.75	89.95999908447266	89.49385833740234	1949900
137	2021-02-05	90.31999969482422	90.73999786376953	89.12000274658203	89.31999969482422	88.857177734375	1507300
138	2021-02-08	89.25	89.6500015258789	88.87000274658203	89.41999816894531	88.95664978027344	1737800
139	2021-02-09	90.0199966430664	92.83999633789062	89.6500015258789	91.19999694824219	90.72743225097656	5640900
140	2021-02-10	91.83999633789062	92.47000122070312	90.88999938964844	91.47000122070312	90.99604034423828	3295200
141	2021-02-11	91.3499984741211	93.41000366210938	91.3499984741211	93.18000030517578	92.69717407226562	2630200
142	2021-02-12	93.0	93.73999786376953	92.5999984741211	93.58999633789062	93.10504150390625	1882500
143	2021-02-16	93.62000274658203	93.97000122070312	92.58999633789062	93.0999984741211	92.61758422851562	2447700
144	2021-02-17	92.37999725341797	93.4000015258789	92.29000091552734	93.1500015258789	92.66732788085938	1914500
145	2021-02-18	92.77999877929688	93.70999908447266	92.52999877929688	92.87000274658203	92.38878631591797	1760200
146	2021-02-19	93.02999877929688	94.04000091552734	92.91000366210938	93.19999694824219	92.7170639038086	1839100
147	2021-02-22	92.41000366210938	92.66500091552734	91.13999938964844	91.44000244140625	90.96619415283203	1174500
148	2021-02-23	91.44000244140625	91.44000244140625	88.89600372314453	89.45999908447266	88.99644470214844	1705900
149	2021-02-24	89.05000305175781	91.18000030517578	88.44499969482422	91.16000366210938	90.6876449584961	2137600
150	2021-02-25	91.02999877929688	91.95999908447266	90.12999725341797	90.37000274658203	89.9017333984375	2410300
151	2021-02-26	90.77999877929688	91.16000366210938	89.55000305175781	90.16000366210938	89.69281768798828	1866800
152	2021-03-01	90.87999725341797	92.94999694824219	90.66999816894531	92.5199966430664	92.04059600830078	2190200
153	2021-03-02	92.41999816894531	92.41999816894531	91.4000015258789	91.7300033569336	91.25469207763672	1580100
154	2021-03-03	90.86000061035156	91.55999755859375	89.37000274658203	89.48999786376953	89.02629089355469	1491500
155	2021-03-04	89.80000305175781	91.44000244140625	88.80999755859375	89.25	88.78753662109375	2336700
156	2021-03-05	90.0	91.18000030517578	89.06500244140625	90.80999755859375	90.33944702148438	4094600
157	2021-03-08	90.98999786376953	94.48999786376953	90.98999786376953	93.16999816894531	92.68721771240234	3369000
158	2021-03-09	93.98999786376953	95.70999908447266	93.16000366210938	93.26000213623047	92.77676391601562	3772800
159	2021-03-10	93.86000061035156	94.18000030517578	92.66999816894531	93.94000244140625	93.45323944091797	2387800
160	2021-03-11	94.0	94.73999786376953	93.55999755859375	94.44000244140625	93.95064544677734	2402100
161	2021-03-12	94.48999786376953	94.79000091552734	93.20999908447266	94.52999877929688	94.04016876220703	3075800
162	2021-03-15	94.4800033569336	96.5199966430664	94.4800033569336	96.33999633789062	95.84080505371094	4766900
163	2021-03-16	96.62000274658203	98.12999725341797	95.2699966430664	95.33000183105469	94.8360366821289	2710300
164	2021-03-17	95.3499984741211	96.37799835205078	94.7300033569336	95.80000305175781	95.30359649658203	2061400
165	2021-03-18	95.97000122070312	96.52999877929688	94.23999786376953	95.45999908447266	94.9653549194336	2203500
166	2021-03-19	95.66999816894531	95.94999694824219	95.19000244140625	95.33999633789062	94.84597778320312	3590800
167	2021-03-22	95.44999694824219	96.30000305175781	94.5999984741211	94.61000061035156	94.11976623535156	1434300
168	2021-03-23	94.5	95.6500015258789	94.11000061035156	94.94000244140625	94.44805908203125	2218200
169	2021-03-24	95.12999725341797	96.83999633789062	94.79000091552734	96.19000244140625	95.69158172607422	2169300
170	2021-03-25	96.47000122070312	96.5	95.36000061035156	96.30999755859375	95.81095886230469	1268100
171	2021-03-26	96.58000183105469	98.6500015258789	96.25	98.56999969482422	98.05924224853516	1601300
172	2021-03-29	98.43000030517578	99.37000274658203	98.26000213623047	99.27999877929688	98.76556396484375	1576300
173	2021-03-30	98.69999694824219	98.69999694824219	96.80999755859375	96.91000366210938	96.40785217285156	2266100
174	2021-03-31	97.19000244140625	97.5999984741211	96.5510025024414	96.77999877929688	96.27851867675781	1619700
175	2021-04-01	97.19999694824219	99.73999786376953	97.19999694824219	99.5	98.98442077636719	2377200
176	2021-04-05	99.7300033569336	101.30000305175781	99.36000061035156	100.83000183105469	100.30753326416016	1441800
177	2021-04-06	100.68000030517578	101.2699966430664	100.19999694824219	100.56999969482422	100.04887390136719	1481900
178	2021-04-07	100.44000244140625	100.94999694824219	98.94999694824219	99.33000183105469	98.8153076171875	2325900
179	2021-04-08	99.94000244140625	101.58999633789062	99.69999694824219	100.66999816894531	100.14836120605469	2337300
180	2021-04-09	100.87000274658203	101.72000122070312	100.12000274658203	101.6500015258789	101.123291015625	1506300
181	2021-04-12	101.45999908447266	102.45999908447266	101.16999816894531	102.31999969482422	101.7898178100586	2921000
182	2021-04-13	101.87000274658203	103.08000183105469	101.58000183105469	102.70999908447266	102.17779541015625	2035000
183	2021-04-14	103.05999755859375	103.7300033569336	102.25	102.41000366210938	101.87934875488281	1100500
184	2021-04-15	102.5999984741211	103.41999816894531	102.5999984741211	103.16000366210938	102.6254653930664	1721400
185	2021-04-16	103.5	104.08999633789062	103.0	103.94000244140625	103.40142059326172	2497000
186	2021-04-19	103.76000213623047	104.2300033569336	103.37000274658203	103.5	102.96370697021484	1765000
187	2021-04-20	103.37000274658203	104.27999877929688	102.83000183105469	103.9000015258789	103.36162567138672	3102600
188	2021-04-21	104.18000030517578	105.47000122070312	104.08000183105469	105.1500015258789	104.60514831542969	2274500
189	2021-04-22	105.3499984741211	106.08000183105469	104.79000091552734	105.4000015258789	104.8538589477539	1165000
190	2021-04-23	105.9000015258789	107.37000274658203	105.72000122070312	106.80999755859375	106.25654602050781	2183900
191	2021-04-26	106.72000122070312	107.04000091552734	105.76000213623047	105.86000061035156	105.31147766113281	1523500
192	2021-04-27	106.25	106.5199966430664	105.19999694824219	106.06999969482422	105.5203857421875	1899600
193	2021-04-28	106.5999984741211	107.02999877929688	105.23999786376953	105.23999786376953	104.6946792602539	1459900
194	2021-04-29	105.87999725341797	108.6500015258789	105.7699966430664	108.37000274658203	107.80846405029297	2617400
195	2021-04-30	107.72000122070312	108.69000244140625	107.43000030517578	107.58000183105469	107.2204360961914	2634900
196	2021-05-03	108.0	108.77999877929688	107.73999786376953	108.5	108.13735961914062	2815700
197	2021-05-04	107.55999755859375	109.33999633789062	107.55000305175781	109.33999633789062	108.97454833984375	2821900
198	2021-05-05	109.26000213623047	109.6500015258789	107.91999816894531	108.0199966430664	107.6589584350586	1600100
199	2021-05-06	108.31999969482422	108.56999969482422	106.6449966430664	107.55000305175781	107.19054412841797	2502000
200	2021-05-07	107.86000061035156	108.4000015258789	107.5	107.87000274658203	107.50946807861328	1872300
201	2021-05-10	108.12999725341797	109.33999633789062	107.66000366210938	107.69999694824219	107.34003448486328	3306100
202	2021-05-11	105.91999816894531	106.6500015258789	104.20999908447266	104.5999984741211	104.2503890991211	3959700
203	2021-05-12	104.16000366210938	104.22000122070312	101.19999694824219	101.52999877929688	101.19065856933594	5128100
204	2021-05-13	102.3499984741211	105.37000274658203	102.3499984741211	105.0	104.64906311035156	4855400
205	2021-05-14	105.05000305175781	105.50499725341797	104.48999786376953	104.95999908447266	104.60919189453125	3610800
206	2021-05-17	104.58000183105469	104.81999969482422	103.4800033569336	103.70999908447266	103.36337280273438	2090500
207	2021-05-18	103.87999725341797	103.91000366210938	102.44000244140625	102.4800033569336	102.13748168945312	2023600
208	2021-05-19	101.93499755859375	102.80999755859375	100.77999877929688	102.5199966430664	102.1773452758789	4565000
209	2021-05-20	102.87999725341797	104.58000183105469	102.54000091552734	103.95999908447266	103.61253356933594	1653300
210	2021-05-21	104.37999725341797	105.12999725341797	104.20999908447266	104.55000305175781	104.20056915283203	2090600
211	2021-05-24	105.16000366210938	106.37999725341797	104.88999938964844	105.12999725341797	104.77862548828125	1714700
212	2021-05-25	105.33999633789062	105.93000030517578	104.94000244140625	104.98999786376953	104.63909149169922	1892400
213	2021-05-26	105.0199966430664	105.7699966430664	104.68000030517578	104.95999908447266	104.60919189453125	1399700
214	2021-05-27	105.12999725341797	106.2699966430664	104.7699966430664	105.61000061035156	105.25702667236328	2087300
215	2021-05-28	106.16999816894531	106.37999725341797	105.27999877929688	105.30999755859375	104.95802307128906	1594400
216	2021-06-01	106.08000183105469	106.44000244140625	103.75	103.97000122070312	103.62249755859375	2162300
217	2021-06-02	104.01000213623047	105.83000183105469	103.81999969482422	105.45999908447266	105.1075210571289	2305000
218	2021-06-03	104.73999786376953	106.13999938964844	104.16999816894531	105.62000274658203	105.2669906616211	2609300
219	2021-06-04	106.1500015258789	107.2699966430664	105.81999969482422	106.9000015258789	106.54271697998047	1914600
220	2021-06-07	107.01000213623047	107.08999633789062	105.68499755859375	105.87999725341797	105.52611541748047	1390600
221	2021-06-08	106.11000061035156	106.75	105.3280029296875	106.52999877929688	106.17394256591797	2446500
222	2021-06-09	107.0	107.36000061035156	106.70999908447266	106.73999786376953	106.38323974609375	1072700
223	2021-06-10	106.83000183105469	107.48999786376953	106.18000030517578	107.29000091552734	106.93141174316406	1662100
224	2021-06-11	107.66999816894531	108.91999816894531	107.58000183105469	108.80999755859375	108.44632720947266	1827600
225	2021-06-14	108.20999908447266	109.8499984741211	108.01000213623047	109.8499984741211	109.48284912109375	2285400
226	2021-06-15	110.2699966430664	110.52999877929688	109.41999816894531	109.52999877929688	109.1639175415039	2681200
227	2021-06-16	109.66000366210938	110.51000213623047	108.16999816894531	108.5199966430664	108.15728759765625	2427900
228	2021-06-17	108.4800033569336	110.95999908447266	108.4800033569336	110.77999877929688	110.40973663330078	2277000
229	2021-06-18	109.41999816894531	110.38999938964844	107.76000213623047	108.19000244140625	107.82839965820312	2718700
230	2021-06-21	108.81999969482422	110.51000213623047	107.72000122070312	110.26000213623047	109.8914794921875	2468400
231	2021-06-22	110.13999938964844	111.81999969482422	109.94999694824219	111.70999908447266	111.33663177490234	1929000
232	2021-06-23	111.1500015258789	111.77999877929688	110.44000244140625	110.47000122070312	110.10077667236328	2110100
233	2021-06-24	111.58999633789062	113.76000213623047	111.41000366210938	113.37000274658203	112.9910888671875	2182500
234	2021-06-25	113.27999877929688	113.9800033569336	112.33999633789062	113.30999755859375	112.93128967285156	8013500
235	2021-06-28	113.80999755859375	114.08000183105469	112.79000091552734	112.95999908447266	112.58245086669922	1580700
236	2021-06-29	110.9000015258789	113.1500015258789	110.33000183105469	112.69999694824219	112.32331848144531	4075600
237	2021-06-30	112.68000030517578	113.0199966430664	112.29000091552734	112.66000366210938	112.28346252441406	2774600
238	2021-07-01	113.23999786376953	113.7300033569336	112.8499984741211	113.2300033569336	112.85155487060547	1613600
239	2021-07-02	113.54000091552734	114.0	113.03500366210938	113.72000122070312	113.33992004394531	1447300
240	2021-07-06	113.77999877929688	114.43000030517578	112.58000183105469	114.11000061035156	113.7286148071289	3570900
241	2021-07-07	114.31999969482422	115.4800033569336	113.86000061035156	115.33000183105469	114.94453430175781	1173700
242	2021-07-08	114.19000244140625	114.94999694824219	113.7300033569336	114.0999984741211	113.71864318847656	2497900
243	2021-07-09	114.9000015258789	114.9000015258789	112.33499908447266	113.5199966430664	113.14057922363281	2004700
244	2021-07-12	113.37999725341797	114.0199966430664	111.79000091552734	112.45999908447266	112.0841293334961	3430800
245	2021-07-13	112.55999755859375	112.59500122070312	111.36000061035156	111.66000366210938	111.28680419921875	3443100
246	2021-07-14	111.83999633789062	112.6500015258789	111.30999755859375	112.30000305175781	111.9246597290039	1894200
247	2021-07-15	112.16000366210938	113.52999877929688	112.11000061035156	113.31999969482422	112.94125366210938	2858600
248	2021-07-16	113.43000030517578	114.4000015258789	113.33000183105469	114.05999755859375	113.67877197265625	1416400
249	2021-07-19	113.20999908447266	114.25	112.04000091552734	112.88999938964844	112.5126953125	3249900
250	2021-07-20	113.04000091552734	115.7300033569336	112.91000366210938	114.87000274658203	114.48606872558594	1642200
251	2021-07-21	115.05000305175781	116.08999633789062	114.98500061035156	115.1500015258789	114.76513671875	1747200
252	2021-07-22	115.33999633789062	115.88999938964844	114.78700256347656	115.55000305175781	115.16380310058594	1822200
253	2021-07-23	115.91999816894531	116.58000183105469	115.20999908447266	115.44000244140625	115.05416870117188	2034500
254	2021-07-26	115.02999877929688	115.43000030517578	112.52999877929688	113.94000244140625	113.5591812133789	1560200
255	2021-07-27	113.69999694824219	114.36000061035156	111.91999816894531	113.27999877929688	112.9013900756836	2945500
256	2021-07-28	113.30000305175781	114.19999694824219	111.66000366210938	112.31999969482422	111.94459533691406	2834700
257	2021-07-29	113.45999908447266	116.54000091552734	113.22000122070312	115.33000183105469	115.14957427978516	3183800
258	2021-07-30	114.80000305175781	117.38999938964844	114.80000305175781	116.83999633789062	116.6572036743164	4150200
259	2021-08-02	117.06999969482422	119.06999969482422	117.0199966430664	117.9800033569336	117.7954330444336	3393700
260	2021-08-03	118.16999816894531	118.54000091552734	116.9000015258789	117.9000015258789	117.7155532836914	2366200
261	2021-08-04	117.52999877929688	118.7699966430664	116.1500015258789	117.93000030517578	117.7455062866211	4318700
262	2021-08-05	118.5	120.63999938964844	118.0	119.41999816894531	119.23316955566406	2778600
263	2021-08-06	119.38999938964844	119.79000091552734	118.5999984741211	119.61000061035156	119.4228744506836	2369100
264	2021-08-09	119.88999938964844	119.88999938964844	117.61000061035156	117.91999816894531	117.73551940917969	2825800
265	2021-08-10	118.30000305175781	118.62999725341797	117.70999908447266	118.0199966430664	117.83535766601562	1593800
266	2021-08-11	118.12999725341797	118.75	117.27999877929688	117.87000274658203	117.68560028076172	1210500
267	2021-08-12	117.6500015258789	118.72000122070312	117.4000015258789	118.68000030517578	118.49433135986328	755900
268	2021-08-13	118.7699966430664	120.02999877929688	118.58000183105469	119.54000091552734	119.35298919677734	1098100
269	2021-08-16	119.25	120.41999816894531	118.69999694824219	120.31999969482422	120.13176727294922	1822100
270	2021-08-17	120.11000061035156	120.36000061035156	119.12000274658203	119.87999725341797	119.69245147705078	1729900
271	2021-08-18	119.38999938964844	119.83999633789062	115.48999786376953	115.56999969482422	115.38919830322266	2038900
272	2021-08-19	114.72000122070312	117.31999969482422	113.77999877929688	117.19000244140625	117.00666809082031	2215100
273	2021-08-20	116.9000015258789	118.55000305175781	116.61000061035156	118.0999984741211	117.91523742675781	1485500
274	2021-08-23	118.31999969482422	119.76499938964844	118.31999969482422	119.20999908447266	119.02349853515625	2296500
275	2021-08-24	119.33999633789062	119.79000091552734	118.88999938964844	119.01000213623047	118.82381439208984	1368200
276	2021-08-25	118.62000274658203	119.2300033569336	118.08999633789062	119.0	118.81382751464844	958500
277	2021-08-26	118.87000274658203	119.45999908447266	118.0999984741211	119.05999755859375	118.87373352050781	1541900
278	2021-08-27	119.7300033569336	120.19999694824219	118.80500030517578	119.33000183105469	119.14331817626953	1081500
279	2021-08-30	119.44999694824219	121.48100280761719	119.44000244140625	120.83000183105469	120.6409683227539	1682200
280	2021-08-31	120.66999816894531	121.51000213623047	120.41000366210938	120.5999984741211	120.41132354736328	1525500
281	2021-09-01	121.02999877929688	122.81999969482422	120.5999984741211	122.23999786376953	122.04875946044922	1907200
282	2021-09-02	122.62999725341797	123.62000274658203	121.4000015258789	121.86000061035156	121.66935729980469	2249600
283	2021-09-03	121.66000366210938	123.20099639892578	121.66000366210938	122.23999786376953	122.04875946044922	1431400
284	2021-09-07	122.11000061035156	122.63500213623047	120.0999984741211	120.13999938964844	119.9520492553711	2085000
285	2021-09-08	120.3499984741211	121.62000274658203	120.05999755859375	120.61000061035156	120.42131042480469	2918800
286	2021-09-09	120.9800033569336	122.02999877929688	119.55999755859375	119.8499984741211	119.6624984741211	2501900
287	2021-09-10	121.37999725341797	122.23999786376953	120.125	120.81999969482422	120.6309814453125	2457600
288	2021-09-13	121.79000091552734	124.0	119.56999969482422	123.11000061035156	122.91740417480469	4009900
289	2021-09-14	123.5	124.62999725341797	123.04000091552734	123.38999938964844	123.19696044921875	1922900
290	2021-09-15	123.5	123.83999633789062	122.43000030517578	123.38999938964844	123.19696044921875	1874000
291	2021-09-16	123.37000274658203	124.12999725341797	122.87000274658203	123.77999877929688	123.58634948730469	2234600
292	2021-09-17	123.26000213623047	123.41500091552734	121.18000030517578	121.7300033569336	121.53956604003906	5880600
293	2021-09-20	120.22000122070312	121.33999633789062	119.3759994506836	121.25	121.06031036376953	1817100
294	2021-09-21	122.0	122.37999725341797	120.98999786376953	121.80999755859375	121.61943054199219	1871100
295	2021-09-22	122.51000213623047	122.95999908447266	120.94999694824219	122.37000274658203	122.17855834960938	2824000
296	2021-09-23	123.01000213623047	125.2300033569336	122.94999694824219	124.19999694824219	124.00569152832031	2790100
297	2021-09-24	123.52999877929688	124.8499984741211	123.31999969482422	124.56999969482422	124.37511444091797	1096900
298	2021-09-27	124.0199966430664	124.31999969482422	121.66000366210938	122.66000366210938	122.46810913085938	1253500
299	2021-09-28	121.30000305175781	121.33999633789062	114.62999725341797	116.47000122070312	116.28778839111328	3406100
300	2021-09-29	117.20999908447266	117.94999694824219	116.12000274658203	117.02999877929688	116.84690856933594	2141100
301	2021-09-30	117.91000366210938	118.87999725341797	116.62000274658203	116.62000274658203	116.43756103515625	1717500
302	2021-10-01	117.36000061035156	118.56999969482422	116.12000274658203	117.91999816894531	117.73551940917969	1419300
303	2021-10-04	117.7300033569336	118.5	114.31999969482422	114.5	114.32086944580078	3020600
304	2021-10-05	114.91999816894531	118.44999694824219	114.88999938964844	117.33000183105469	117.14644622802734	1659000
305	2021-10-06	115.91999816894531	118.3499984741211	115.75	118.12999725341797	117.9451904296875	2262500
306	2021-10-07	119.3499984741211	120.80000305175781	119.18499755859375	119.7699966430664	119.58262634277344	1423300
307	2021-10-08	119.4000015258789	119.625	117.91999816894531	119.13999938964844	118.95361328125	2351600
308	2021-10-11	118.56999969482422	120.12000274658203	118.12000274658203	118.30000305175781	118.11492919921875	599400
309	2021-10-12	118.94999694824219	120.5250015258789	117.94999694824219	119.2699966430664	119.08340454101562	2657600
310	2021-10-13	119.76000213623047	119.98999786376953	117.52999877929688	119.30999755859375	119.12334442138672	2122300
311	2021-10-14	120.62999725341797	123.33000183105469	120.41999816894531	122.36000061035156	122.1685791015625	1751800
312	2021-10-15	122.77999877929688	123.7300033569336	122.43000030517578	122.9000015258789	122.70773315429688	1243900
313	2021-10-18	122.30000305175781	124.29000091552734	122.29100036621094	124.18000030517578	123.98572540283203	1588700
314	2021-10-19	124.75	126.30000305175781	124.52999877929688	125.86000061035156	125.66310119628906	2332800
315	2021-10-20	125.83999633789062	126.02999877929688	121.69999694824219	122.88999938964844	122.69774627685547	1062100
316	2021-10-21	122.44999694824219	124.37999725341797	121.88999938964844	124.33000183105469	124.135498046875	855400
317	2021-10-22	124.33000183105469	125.4000015258789	123.91500091552734	125.04000091552734	124.8443832397461	2232000
318	2021-10-25	125.04000091552734	125.2300033569336	123.31999969482422	123.93000030517578	123.73612213134766	2184100
319	2021-10-26	124.6500015258789	130.06500244140625	124.5199966430664	128.25	128.0493621826172	4225100
320	2021-10-27	127.7300033569336	130.02999877929688	127.66000366210938	127.83999633789062	127.63999938964844	1701200
321	2021-10-28	128.05999755859375	131.10899353027344	128.0500030517578	129.24000549316406	129.24000549316406	2012600
322	2021-10-29	128.91000366210938	130.80999755859375	128.2899932861328	130.72000122070312	130.72000122070312	3326200
323	2021-11-01	130.89999389648438	131.39999389648438	125.72000122070312	127.05000305175781	127.05000305175781	3035600
324	2021-11-02	127.22000122070312	129.16000366210938	126.55999755859375	126.86000061035156	126.86000061035156	2186400
325	2021-11-03	126.80000305175781	127.26000213623047	124.48999786376953	125.58000183105469	125.58000183105469	1611100
326	2021-11-04	125.95999908447266	127.79000091552734	125.7300033569336	127.11000061035156	127.11000061035156	3720500
327	2021-11-05	128.10000610351562	128.99000549316406	125.91000366210938	126.66000366210938	126.66000366210938	2303100
328	2021-11-08	127.29000091552734	127.87999725341797	125.5999984741211	126.43000030517578	126.43000030517578	2462900
329	2021-11-09	125.80999755859375	127.19000244140625	125.7699966430664	126.52999877929688	126.52999877929688	2011500
330	2021-11-10	125.9800033569336	126.38700103759766	123.61000061035156	124.45999908447266	124.45999908447266	2114300
331	2021-11-11	124.61000061035156	125.19000244140625	123.47000122070312	123.5199966430664	123.5199966430664	2105700
332	2021-11-12	123.43000030517578	126.79000091552734	122.70999908447266	125.55000305175781	125.55000305175781	3899100
333	2021-11-15	125.93000030517578	129.97000122070312	125.83999633789062	128.52000427246094	128.52000427246094	4499100
334	2021-11-16	128.11000061035156	132.35000610351562	128.11000061035156	131.75	131.75	4671800
335	2021-11-17	131.69000244140625	131.69000244140625	126.47000122070312	130.24000549316406	130.24000549316406	3169000
336	2021-11-18	130.5399932861328	130.93899536132812	128.94000244140625	130.02999877929688	130.02999877929688	1808300
337	2021-11-19	130.85000610351562	131.1699981689453	128.47999572753906	129.14999389648438	129.14999389648438	3182900
338	2021-11-22	129.3000030517578	130.1199951171875	127.97000122070312	128.0800018310547	128.0800018310547	2843700
339	2021-11-23	127.41999816894531	128.64999389648438	126.41000366210938	128.22999572753906	128.22999572753906	1913400
340	2021-11-24	127.5	130.25999450683594	127.19000244140625	129.77999877929688	129.77999877929688	1438700
341	2021-11-26	128.5800018310547	129.77000427246094	126.83999633789062	127.31999969482422	127.31999969482422	1080900
342	2021-11-29	129.19000244140625	130.91000366210938	128.3000030517578	130.1300048828125	130.1300048828125	1553900
343	2021-11-30	128.97999572753906	130.85000610351562	127.41000366210938	127.81999969482422	127.81999969482422	3127800
344	2021-12-01	129.16000366210938	129.97999572753906	125.69000244140625	125.7699966430664	125.7699966430664	2667400
345	2021-12-02	125.63999938964844	129.82000732421875	125.63999938964844	129.3000030517578	129.3000030517578	2116400
346	2021-12-03	130.0	130.7100067138672	124.79399871826172	127.73999786376953	127.73999786376953	2262200