Volt/voltron/data/INTC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	52.150001525878906	52.18000030517578	49.5	50.59000015258789	48.625057220458984	182269900
3	2020-07-27	51.029998779296875	51.13999938964844	49.470001220703125	49.56999969482422	47.644676208496094	107526500
4	2020-07-28	49.47999954223633	50.22999954223633	49.13999938964844	49.2400016784668	47.327491760253906	62362600
5	2020-07-29	49.4900016784668	49.5	47.900001525878906	48.06999969482422	46.202938079833984	60500800
6	2020-07-30	47.83000183105469	48.5	47.59000015258789	47.9900016784668	46.12604904174805	39735200
7	2020-07-31	48.130001068115234	48.31999969482422	46.970001220703125	47.72999954223633	45.87614059448242	46536000
8	2020-08-03	48.27000045776367	48.630001068115234	47.7400016784668	48.29999923706055	46.42399978637695	31767100
9	2020-08-04	48.599998474121094	49.13999938964844	48.5	49.130001068115234	47.22176742553711	29045800
10	2020-08-05	49.720001220703125	49.720001220703125	48.65999984741211	48.91999816894531	47.019920349121094	29438600
11	2020-08-06	48.790000915527344	48.81999969482422	48.099998474121094	48.56999969482422	47.00056457519531	23795500
12	2020-08-07	48.529998779296875	48.650001525878906	47.70000076293945	48.029998779296875	46.47801208496094	36765200
13	2020-08-10	48.20000076293945	49.38999938964844	48.060001373291016	49.220001220703125	47.62956237792969	37442600
14	2020-08-11	49.630001068115234	49.72999954223633	48.060001373291016	48.189998626708984	46.632843017578125	35348100
15	2020-08-12	48.66999816894531	49.2599983215332	48.2400016784668	49.189998626708984	47.600528717041016	30659800
16	2020-08-13	49.2599983215332	49.33000183105469	48.38999938964844	48.560001373291016	46.99089050292969	24774500
17	2020-08-14	48.72999954223633	49.209999084472656	48.650001525878906	48.88999938964844	47.31022644042969	22321200
18	2020-08-17	49.11000061035156	49.310001373291016	48.72999954223633	48.93000030517578	47.34893798828125	20018300
19	2020-08-18	49.2599983215332	49.56999969482422	48.619998931884766	48.650001525878906	47.07798385620117	19251400
20	2020-08-19	48.790000915527344	48.97999954223633	48.25	48.33000183105469	46.7683219909668	27775000
21	2020-08-20	49.810001373291016	50.20000076293945	49.0	49.16999816894531	47.5811767578125	55081300
22	2020-08-21	49.02000045776367	49.310001373291016	48.650001525878906	49.279998779296875	47.687625885009766	34621500
23	2020-08-24	49.2599983215332	49.400001525878906	48.81999969482422	49.13999938964844	47.552146911621094	36295300
24	2020-08-25	49.349998474121094	49.880001068115234	49.209999084472656	49.43000030517578	47.83277893066406	38384300
25	2020-08-26	49.38999938964844	49.66999816894531	49.22999954223633	49.54999923706055	47.94890213012695	28616600
26	2020-08-27	49.790000915527344	49.93000030517578	49.16999816894531	49.400001525878906	47.80374526977539	24420600
27	2020-08-28	49.56999969482422	50.79999923706055	49.459999084472656	50.43000030517578	48.80046844482422	35384700
28	2020-08-31	51.0	51.5	50.31999969482422	50.95000076293945	49.30366134643555	46114100
29	2020-09-01	50.90999984741211	51.0	50.220001220703125	50.790000915527344	49.148834228515625	30472800
30	2020-09-02	51.209999084472656	52.68000030517578	51.09000015258789	52.25	50.5616569519043	53000700
31	2020-09-03	52.5	52.619998931884766	50.13999938964844	50.38999938964844	48.76176071166992	47394300
32	2020-09-04	50.529998779296875	51.22999954223633	49.4900016784668	50.08000183105469	48.46177673339844	43318400
33	2020-09-08	49.2599983215332	49.900001525878906	48.849998474121094	48.90999984741211	47.32958221435547	39752700
34	2020-09-09	49.529998779296875	49.970001220703125	49.040000915527344	49.619998931884766	48.01663589477539	33437300
35	2020-09-10	50.0	50.09000015258789	48.709999084472656	48.959999084472656	47.37796401977539	32649100
36	2020-09-11	49.2599983215332	50.04999923706055	48.95000076293945	49.279998779296875	47.687625885009766	29333600
37	2020-09-14	48.849998474121094	49.720001220703125	48.849998474121094	49.40999984741211	47.81342315673828	27212500
38	2020-09-15	49.790000915527344	50.599998474121094	49.72999954223633	50.0	48.38435745239258	27598300
39	2020-09-16	50.5099983215332	51.029998779296875	50.16999816894531	50.369998931884766	48.74239730834961	26531400
40	2020-09-17	49.369998931884766	50.4900016784668	49.29999923706055	50.31999969482422	48.69401550292969	26959900
41	2020-09-18	50.33000183105469	50.5	49.040000915527344	49.88999938964844	48.27790832519531	50123500
42	2020-09-21	49.38999938964844	49.75	48.83000183105469	49.720001220703125	48.113407135009766	27377100
43	2020-09-22	49.88999938964844	50.209999084472656	49.470001220703125	49.95000076293945	48.33597946166992	22290900
44	2020-09-23	49.83000183105469	50.150001525878906	48.65999984741211	48.81999969482422	47.24248504638672	30078800
45	2020-09-24	48.529998779296875	49.63999938964844	48.41999816894531	49.15999984741211	47.57150650024414	29343400
46	2020-09-25	48.959999084472656	50.279998779296875	48.75	49.939998626708984	48.326297760009766	26633400
47	2020-09-28	50.5099983215332	51.459999084472656	50.15999984741211	51.43000030517578	49.768150329589844	29652200
48	2020-09-29	51.310001373291016	51.7400016784668	50.95000076293945	51.189998626708984	49.53590774536133	19558200
49	2020-09-30	51.2400016784668	52.380001068115234	51.150001525878906	51.779998779296875	50.106842041015625	27711300
50	2020-10-01	52.400001525878906	52.720001220703125	51.9900016784668	52.2400016784668	50.55198287963867	22127600
51	2020-10-02	51.5	51.97999954223633	50.9900016784668	51.0099983215332	49.361724853515625	25811800
52	2020-10-05	51.29999923706055	51.810001373291016	51.27000045776367	51.689998626708984	50.019752502441406	20883200
53	2020-10-06	51.709999084472656	52.70000076293945	51.22999954223633	51.369998931884766	49.71009063720703	25642800
54	2020-10-07	51.849998474121094	52.900001525878906	51.790000915527344	52.66999816894531	50.96807861328125	21978700
55	2020-10-08	52.90999984741211	53.58000183105469	52.66999816894531	53.369998931884766	51.64546203613281	22369500
56	2020-10-09	53.54999923706055	53.849998474121094	52.66999816894531	52.81999969482422	51.11323547363281	24343900
57	2020-10-12	53.54999923706055	54.20000076293945	53.209999084472656	53.880001068115234	52.13898849487305	27303500
58	2020-10-13	54.27000045776367	54.290000915527344	53.619998931884766	53.83000183105469	52.090606689453125	20005800
59	2020-10-14	54.0099983215332	54.400001525878906	53.5099983215332	53.54999923706055	51.81965255737305	21874200
60	2020-10-15	52.75	53.97999954223633	52.619998931884766	53.849998474121094	52.109954833984375	18272900
61	2020-10-16	53.900001525878906	54.70000076293945	53.900001525878906	54.15999984741211	52.40993881225586	23414400
62	2020-10-19	54.470001220703125	56.22999954223633	53.84000015258789	54.58000183105469	52.81637191772461	43537200
63	2020-10-20	54.599998474121094	54.70000076293945	53.27000045776367	53.43000030517578	51.703529357910156	27224900
64	2020-10-21	53.13999938964844	54.06999969482422	52.81999969482422	53.5	51.771263122558594	21866000
65	2020-10-22	53.119998931884766	54.220001220703125	53.06999969482422	53.900001525878906	52.1583366394043	41522700
66	2020-10-23	48.349998474121094	48.66999816894531	47.65999984741211	48.20000076293945	46.64252471923828	97322500
67	2020-10-26	47.849998474121094	47.86000061035156	46.25	46.720001220703125	45.21034622192383	54161300
68	2020-10-27	45.97999954223633	46.40999984741211	45.36000061035156	45.63999938964844	44.165245056152344	50130500
69	2020-10-28	44.88999938964844	45.290000915527344	44.20000076293945	44.25	42.820159912109375	45066000
70	2020-10-29	44.2400016784668	44.470001220703125	43.91999816894531	44.11000061035156	42.68468475341797	36796800
71	2020-10-30	44.099998474121094	44.79999923706055	43.61000061035156	44.279998779296875	42.84918975830078	46781300
72	2020-11-02	44.959999084472656	45.060001373291016	44.2400016784668	44.459999084472656	43.02336883544922	33856700
73	2020-11-03	44.72999954223633	45.459999084472656	44.70000076293945	44.849998474121094	43.4007682800293	34349500
74	2020-11-04	45.11000061035156	46.150001525878906	44.779998779296875	45.70000076293945	44.223304748535156	34748200
75	2020-11-05	46.150001525878906	46.380001068115234	45.529998779296875	45.68000030517578	44.52547073364258	31103200
76	2020-11-06	45.540000915527344	45.79999923706055	44.900001525878906	45.38999938964844	44.2427978515625	36233700
77	2020-11-09	46.63999938964844	47.349998474121094	45.540000915527344	45.599998474121094	44.447486877441406	48481700
78	2020-11-10	45.400001525878906	46.47999954223633	45.25	45.439998626708984	44.29153823852539	39224500
79	2020-11-11	45.900001525878906	46.459999084472656	45.86000061035156	46.349998474121094	45.17853546142578	31496900
80	2020-11-12	46.130001068115234	46.189998626708984	44.54999923706055	44.95000076293945	43.81392288208008	42881300
81	2020-11-13	44.9900016784668	45.58000183105469	44.970001220703125	45.459999084472656	44.311031341552734	30884700
82	2020-11-16	46.040000915527344	46.75	45.790000915527344	46.189998626708984	45.02257537841797	36306300
83	2020-11-17	45.75	46.119998931884766	45.40999984741211	45.529998779296875	44.3792610168457	31118000
84	2020-11-18	45.54999923706055	45.689998626708984	45.040000915527344	45.060001373291016	43.921142578125	32817900
85	2020-11-19	44.91999816894531	45.66999816894531	44.70000076293945	45.619998931884766	44.466983795166016	29469100
86	2020-11-20	45.65999984741211	45.880001068115234	45.33000183105469	45.38999938964844	44.2427978515625	24199300
87	2020-11-23	45.47999954223633	46.209999084472656	45.45000076293945	46.060001373291016	44.89586639404297	35489600
88	2020-11-24	46.290000915527344	47.29999923706055	46.0099983215332	47.0099983215332	45.82185745239258	33901200
89	2020-11-25	47.029998779296875	47.18000030517578	46.56999969482422	47.04999923706055	45.86083984375	28126900
90	2020-11-27	47.36000061035156	48.099998474121094	47.36000061035156	47.45000076293945	46.250732421875	15921400
91	2020-11-30	47.41999816894531	48.5	47.27000045776367	48.349998474121094	47.12798309326172	46332700
92	2020-12-01	48.75	50.22999954223633	48.709999084472656	49.560001373291016	48.30740737915039	57768000
93	2020-12-02	49.220001220703125	50.060001373291016	49.18000030517578	49.900001525878906	48.63880920410156	33753500
94	2020-12-03	49.91999816894531	51.11000061035156	49.779998779296875	50.9900016784668	49.70126724243164	50261200
95	2020-12-04	51.060001373291016	52.650001525878906	51.0	51.9900016784668	50.67599105834961	39767700
96	2020-12-07	51.0	51.290000915527344	49.560001373291016	50.20000076293945	48.93123245239258	51040300
97	2020-12-08	49.83000183105469	50.720001220703125	49.810001373291016	50.689998626708984	49.40884017944336	28956500
98	2020-12-09	50.279998779296875	50.84000015258789	49.72999954223633	50.06999969482422	48.80451583862305	34068400
99	2020-12-10	49.65999984741211	50.720001220703125	49.59000015258789	50.2599983215332	48.98971176147461	33706000
100	2020-12-11	50.13999938964844	50.13999938964844	49.119998931884766	49.72999954223633	48.473106384277344	29398800
101	2020-12-14	49.81999969482422	51.34000015258789	49.7400016784668	50.470001220703125	49.194400787353516	33436400
102	2020-12-15	50.97999954223633	51.0099983215332	50.209999084472656	50.66999816894531	49.389347076416016	25465600
103	2020-12-16	50.709999084472656	51.459999084472656	50.68000030517578	51.119998931884766	49.827972412109375	28351000
104	2020-12-17	51.150001525878906	51.31999969482422	50.220001220703125	50.650001525878906	49.3698616027832	26399000
105	2020-12-18	50.56999969482422	50.68000030517578	47.11000061035156	47.459999084472656	46.26048278808594	119298400
106	2020-12-21	46.31999969482422	46.45000076293945	45.2400016784668	46.36000061035156	45.18828582763672	53775700
107	2020-12-22	46.25	46.34000015258789	45.77000045776367	46.16999816894531	45.00308609008789	32171200
108	2020-12-23	46.16999816894531	47.029998779296875	46.06999969482422	46.56999969482422	45.392974853515625	22564200
109	2020-12-24	46.599998474121094	47.09000015258789	46.34000015258789	47.06999969482422	45.88033676147461	11865600
110	2020-12-28	47.189998626708984	47.63999938964844	46.86000061035156	47.06999969482422	45.88033676147461	21269200
111	2020-12-29	47.220001220703125	50.66999816894531	46.4900016784668	49.38999938964844	48.14169692993164	84531400
112	2020-12-30	49.11000061035156	49.189998626708984	48.560001373291016	48.75	47.51787567138672	37385400
113	2020-12-31	48.75	50.189998626708984	48.720001220703125	49.81999969482422	48.560829162597656	28576800
114	2021-01-04	49.88999938964844	51.38999938964844	49.400001525878906	49.66999816894531	48.41462326049805	46102500
115	2021-01-05	49.45000076293945	50.83000183105469	49.33000183105469	50.61000061035156	49.330867767333984	24866600
116	2021-01-06	50.439998626708984	52.150001525878906	50.20000076293945	51.099998474121094	49.80847930908203	36809600
117	2021-01-07	51.4900016784668	52.689998626708984	51.29999923706055	52.189998626708984	50.87092971801758	32092300
118	2021-01-08	52.45000076293945	52.529998779296875	51.27000045776367	51.650001525878906	50.344581604003906	34625400
119	2021-01-11	51.290000915527344	52.2400016784668	51.25	51.540000915527344	50.23736572265625	32925000
120	2021-01-12	51.900001525878906	53.849998474121094	51.560001373291016	53.2400016784668	51.89439392089844	39883900
121	2021-01-13	59.5	60.25	56.900001525878906	56.95000076293945	55.51062774658203	124070700
122	2021-01-14	58.45000076293945	60.13999938964844	57.84000015258789	59.25	57.75249481201172	74680900
123	2021-01-15	58.849998474121094	59.650001525878906	57.5	57.58000183105469	56.12470626831055	50265400
124	2021-01-19	57.939998626708984	58.34000015258789	57.099998474121094	57.9900016784668	56.52434539794922	35647100
125	2021-01-20	58.2400016784668	59.220001220703125	58.09000015258789	58.66999816894531	57.18715286254883	28701300
126	2021-01-21	59.040000915527344	63.95000076293945	58.220001220703125	62.459999084472656	60.88136672973633	86519500
127	2021-01-22	58.849998474121094	59.619998931884766	56.650001525878906	56.65999984741211	55.22795867919922	85729300
128	2021-01-25	56.380001068115234	56.5	54.060001373291016	55.439998626708984	54.03879165649414	61968500
129	2021-01-26	55.279998779296875	56.20000076293945	54.849998474121094	55.209999084472656	53.814605712890625	31485900
130	2021-01-27	54.61000061035156	54.849998474121094	53.29999923706055	53.59000015258789	52.23554992675781	49722900
131	2021-01-28	54.790000915527344	57.400001525878906	54.70000076293945	56.06999969482422	54.65286636352539	49202600
132	2021-01-29	55.97999954223633	57.15999984741211	55.36000061035156	55.5099983215332	54.107017517089844	37256200
133	2021-02-01	55.95000076293945	57.38999938964844	55.709999084472656	56.689998626708984	55.257198333740234	26926600
134	2021-02-02	57.189998626708984	58.279998779296875	56.880001068115234	58.0	56.534088134765625	23580900
135	2021-02-03	57.88999938964844	58.33000183105469	57.380001068115234	57.68000030517578	56.2221794128418	21893200
136	2021-02-04	57.61000061035156	58.880001068115234	57.189998626708984	58.790000915527344	57.651954650878906	29853800
137	2021-02-05	59.0	59.08000183105469	58.119998931884766	58.18000030517578	57.05376052856445	23432600
138	2021-02-08	58.380001068115234	59.220001220703125	57.95000076293945	59.15999984741211	58.014793395996094	34358300
139	2021-02-09	58.77000045776367	59.310001373291016	57.939998626708984	58.779998779296875	57.642147064208984	28754100
140	2021-02-10	59.29999923706055	59.41999816894531	58.119998931884766	58.86000061035156	57.72060012817383	16325100
141	2021-02-11	59.099998474121094	60.9900016784668	58.86000061035156	60.65999984741211	59.485755920410156	27539100
142	2021-02-12	60.599998474121094	62.5099983215332	60.43000030517578	61.810001373291016	60.613494873046875	26214200
143	2021-02-16	62.0	62.869998931884766	61.70000076293945	62.470001220703125	61.260719299316406	26326300
144	2021-02-17	61.4900016784668	62.189998626708984	61.209999084472656	61.849998474121094	60.65271759033203	21055400
145	2021-02-18	60.650001525878906	61.97999954223633	60.63999938964844	61.61000061035156	60.417362213134766	17846100
146	2021-02-19	61.90999984741211	63.2599983215332	61.849998474121094	63.0099983215332	61.79026412963867	28290100
147	2021-02-22	61.880001068115234	62.70000076293945	60.65999984741211	60.709999084472656	59.53478240966797	32288200
148	2021-02-23	60.47999954223633	61.5	59.16999816894531	61.119998931884766	59.936851501464844	27374600
149	2021-02-24	60.529998779296875	63.279998779296875	60.380001068115234	63.189998626708984	61.96678161621094	24669900
150	2021-02-25	62.40999984741211	63.540000915527344	60.130001068115234	60.400001525878906	59.23078918457031	36394000
151	2021-02-26	60.88999938964844	61.689998626708984	59.68000030517578	60.779998779296875	59.603431701660156	38216800
152	2021-03-01	61.720001220703125	63.08000183105469	61.650001525878906	62.880001068115234	61.66278076171875	28495400
153	2021-03-02	62.79999923706055	63.13999938964844	61.11000061035156	61.2400016784668	60.05453109741211	23320000
154	2021-03-03	60.63999938964844	61.52000045776367	59.70000076293945	59.900001525878906	58.7404670715332	28740400
155	2021-03-04	59.83000183105469	60.2400016784668	57.90999984741211	58.33000183105469	57.200862884521484	40210400
156	2021-03-05	59.2599983215332	61.18000030517578	58.5099983215332	60.7400016784668	59.564208984375	39511700
157	2021-03-08	60.470001220703125	61.70000076293945	59.720001220703125	59.849998474121094	58.69143295288086	33112400
158	2021-03-09	61.18000030517578	63.16999816894531	60.84000015258789	62.66999816894531	61.45684051513672	36387500
159	2021-03-10	63.220001220703125	64.12000274658203	62.130001068115234	62.25	61.04497528076172	27160300
160	2021-03-11	62.939998626708984	64.08999633789062	62.38999938964844	63.310001373291016	62.08445739746094	30701800
161	2021-03-12	62.650001525878906	63.29999923706055	62.2400016784668	62.900001525878906	61.68239212036133	20173000
162	2021-03-15	63.61000061035156	63.880001068115234	62.47999954223633	63.790000915527344	62.5551643371582	21247400
163	2021-03-16	64.1500015258789	65.7300033569336	64.08000183105469	64.77999877929688	63.525997161865234	30186600
164	2021-03-17	64.22000122070312	66.29000091552734	63.709999084472656	65.77999877929688	64.50663757324219	32394700
165	2021-03-18	65.62999725341797	65.69999694824219	63.650001525878906	63.72999954223633	62.49632263183594	30094200
166	2021-03-19	63.18000030517578	64.98999786376953	62.91999816894531	63.7599983215332	62.5257453918457	54951700
167	2021-03-22	64.81999969482422	66.37999725341797	64.55999755859375	65.62999725341797	64.35954284667969	34380100
168	2021-03-23	66.0	66.05000305175781	63.16999816894531	63.47999954223633	62.251163482666016	35160000
169	2021-03-24	66.58000183105469	67.44000244140625	61.9900016784668	62.040000915527344	60.83904266357422	74584700
170	2021-03-25	61.65999984741211	62.439998626708984	60.97999954223633	62.02000045776367	60.819427490234375	35401400
171	2021-03-26	61.79999923706055	64.97000122070312	61.77000045776367	64.87000274658203	63.614261627197266	34705800
172	2021-03-29	64.01000213623047	65.12999725341797	63.61000061035156	64.5	63.25142288208008	26161600
173	2021-03-30	63.77000045776367	64.0	63.150001525878906	63.77000045776367	62.535552978515625	20709500
174	2021-03-31	64.01000213623047	64.48999786376953	63.58000183105469	64.0	62.76110076904297	33013200
175	2021-04-01	64.72000122070312	64.88999938964844	63.58000183105469	64.55000305175781	63.30046081542969	31416300
176	2021-04-05	64.94999694824219	66.73999786376953	64.69999694824219	66.54000091552734	65.2519302368164	27947500
177	2021-04-06	66.05999755859375	66.58000183105469	65.29000091552734	65.55999755859375	64.2908935546875	28771400
178	2021-04-07	65.66999816894531	66.56999969482422	65.36000061035156	66.25	64.96754455566406	17793300
179	2021-04-08	66.97000122070312	67.29000091552734	66.36000061035156	67.05000305175781	65.75205993652344	22224200
180	2021-04-09	66.80000305175781	68.4000015258789	66.62999725341797	68.26000213623047	66.93864440917969	27177100
181	2021-04-12	68.19999694824219	68.48999786376953	64.70999908447266	65.41000366210938	64.14381408691406	51266900
182	2021-04-13	65.61000061035156	65.62999725341797	64.20999908447266	65.22000122070312	63.957481384277344	26822000
183	2021-04-14	65.30999755859375	65.37999725341797	63.84000015258789	64.19000244140625	62.94742202758789	25768400
184	2021-04-15	63.970001220703125	65.22000122070312	63.68000030517578	65.0199966430664	63.761356353759766	24927700
185	2021-04-16	65.33000183105469	65.5199966430664	64.56999969482422	64.75	63.496578216552734	24625500
186	2021-04-19	64.69999694824219	64.73999786376953	63.06999969482422	63.630001068115234	62.39826202392578	23997700
187	2021-04-20	63.63999938964844	63.7599983215332	62.40999984741211	62.70000076293945	61.48626708984375	19872100
188	2021-04-21	62.790000915527344	63.779998779296875	62.29999923706055	63.70000076293945	62.4669075012207	24364200
189	2021-04-22	63.349998474121094	63.90999984741211	62.279998779296875	62.56999969482422	61.35878372192383	38257600
190	2021-04-23	59.15999984741211	60.0	57.900001525878906	59.2400016784668	58.09324264526367	77479500
191	2021-04-26	59.099998474121094	59.52000045776367	58.459999084472656	58.7599983215332	57.62253189086914	39645900
192	2021-04-27	58.560001373291016	58.630001068115234	57.77000045776367	57.970001220703125	56.84782791137695	38167700
193	2021-04-28	57.52000045776367	58.15999984741211	57.150001525878906	57.619998931884766	56.504600524902344	30387400
194	2021-04-29	57.880001068115234	58.29999923706055	57.470001220703125	58.279998779296875	57.151824951171875	23290600
195	2021-04-30	57.61000061035156	58.43000030517578	57.06999969482422	57.529998779296875	56.416343688964844	30731800
196	2021-05-03	57.86000061035156	57.880001068115234	56.84000015258789	57.2599983215332	56.151573181152344	22281700
197	2021-05-04	56.880001068115234	56.97999954223633	55.810001373291016	56.900001525878906	55.79853820800781	35323600
198	2021-05-05	56.959999084472656	57.29999923706055	56.459999084472656	56.849998474121094	55.749507904052734	21001900
199	2021-05-06	56.619998931884766	57.25	56.25	57.189998626708984	56.4283447265625	25529300
200	2021-05-07	57.70000076293945	58.0099983215332	57.2400016784668	57.66999816894531	56.901954650878906	19959000
201	2021-05-10	57.150001525878906	57.22999954223633	55.880001068115234	55.970001220703125	55.2245979309082	35046500
202	2021-05-11	55.04999923706055	55.630001068115234	54.29999923706055	55.040000915527344	54.306983947753906	35968100
203	2021-05-12	54.38999938964844	54.650001525878906	53.41999816894531	53.619998931884766	52.90589141845703	30232300
204	2021-05-13	54.040000915527344	54.38999938964844	53.459999084472656	54.0099983215332	53.29069519042969	29192500
205	2021-05-14	54.599998474121094	55.849998474121094	54.2599983215332	55.349998474121094	54.612850189208984	28158300
206	2021-05-17	55.290000915527344	55.88999938964844	54.7599983215332	55.33000183105469	54.59312057495117	20010200
207	2021-05-18	55.95000076293945	56.13999938964844	54.79999923706055	54.84000015258789	54.109642028808594	18703400
208	2021-05-19	54.06999969482422	55.43000030517578	53.84000015258789	55.36000061035156	54.622718811035156	23769700
209	2021-05-20	55.56999969482422	56.2400016784668	55.36000061035156	55.95000076293945	55.204864501953125	23145200
210	2021-05-21	56.41999816894531	56.709999084472656	55.97999954223633	56.08000183105469	55.333133697509766	17723100
211	2021-05-24	56.650001525878906	57.38999938964844	56.400001525878906	56.959999084472656	56.20140838623047	19164400
212	2021-05-25	57.560001373291016	57.560001373291016	56.41999816894531	56.869998931884766	56.11260986328125	22309900
213	2021-05-26	57.04999923706055	57.22999954223633	56.59000015258789	56.91999816894531	56.16194152832031	15173600
214	2021-05-27	57.11000061035156	57.880001068115234	57.0	57.72999954223633	56.96115493774414	32387600
215	2021-05-28	57.54999923706055	57.650001525878906	56.939998626708984	57.119998931884766	56.359275817871094	20303900
216	2021-06-01	57.61000061035156	57.81999969482422	56.59000015258789	56.88999938964844	56.13234329223633	20326400
217	2021-06-02	56.90999984741211	57.689998626708984	56.7599983215332	57.47999954223633	56.71448516845703	18483600
218	2021-06-03	56.97999954223633	57.099998474121094	56.09000015258789	56.2400016784668	55.49100112915039	21831300
219	2021-06-04	56.54999923706055	57.75	56.540000915527344	57.369998931884766	56.60594940185547	21493800
220	2021-06-07	57.40999984741211	57.439998626708984	56.779998779296875	57.09000015258789	56.32967758178711	17364400
221	2021-06-08	57.45000076293945	57.63999938964844	56.599998474121094	57.0	56.24087905883789	33254500
222	2021-06-09	57.36000061035156	57.47999954223633	56.970001220703125	57.0	56.24087905883789	13904800
223	2021-06-10	57.150001525878906	58.029998779296875	56.93000030517578	57.380001068115234	56.61581802368164	26738100
224	2021-06-11	57.470001220703125	57.939998626708984	56.95000076293945	57.849998474121094	57.07955551147461	18119700
225	2021-06-14	58.02000045776367	58.20000076293945	57.22999954223633	58.189998626708984	57.4150276184082	21784500
226	2021-06-15	58.209999084472656	58.41999816894531	57.79999923706055	57.9900016784668	57.21769332885742	20806500
227	2021-06-16	58.150001525878906	58.369998931884766	56.77000045776367	57.220001220703125	56.45794677734375	21879700
228	2021-06-17	57.04999923706055	57.900001525878906	56.70000076293945	57.18000030517578	56.418479919433594	21498800
229	2021-06-18	56.68000030517578	56.75	55.099998474121094	55.66999816894531	54.9285888671875	55118300
230	2021-06-21	55.75	56.040000915527344	55.369998931884766	55.869998931884766	55.12592697143555	19254600
231	2021-06-22	55.939998626708984	56.279998779296875	55.5	55.869998931884766	55.12592697143555	18682800
232	2021-06-23	55.869998931884766	55.970001220703125	55.22999954223633	55.2599983215332	54.5240478515625	20287900
233	2021-06-24	55.4900016784668	56.099998474121094	55.34000015258789	56.06999969482422	55.323265075683594	21209700
234	2021-06-25	56.02000045776367	56.40999984741211	55.75	55.90999984741211	55.1653938293457	21101200
235	2021-06-28	56.36000061035156	57.72999954223633	56.34000015258789	57.47999954223633	56.71448516845703	22480900
236	2021-06-29	57.54999923706055	57.83000183105469	55.880001068115234	56.75	55.99420928955078	26360000
237	2021-06-30	56.34000015258789	56.380001068115234	55.38999938964844	56.13999938964844	55.392330169677734	29891600
238	2021-07-01	56.130001068115234	56.63999938964844	55.869998931884766	56.0099983215332	55.264060974121094	24871600
239	2021-07-02	56.54999923706055	56.9900016784668	56.31999969482422	56.7599983215332	56.00407409667969	17219400
240	2021-07-06	56.91999816894531	57.0099983215332	55.70000076293945	56.09000015258789	55.34299850463867	26186600
241	2021-07-07	56.369998931884766	56.45000076293945	55.709999084472656	55.959999084472656	55.21472930908203	14857400
242	2021-07-08	55.310001373291016	55.720001220703125	54.790000915527344	55.38999938964844	54.65231704711914	19162000
243	2021-07-09	55.5099983215332	56.11000061035156	55.310001373291016	55.9900016784668	55.24433135986328	18708000
244	2021-07-12	56.2599983215332	56.7599983215332	56.11000061035156	56.72999954223633	55.97447204589844	15392800
245	2021-07-13	56.619998931884766	57.29999923706055	56.34000015258789	56.869998931884766	56.11260986328125	15716000
246	2021-07-14	57.16999816894531	57.459999084472656	56.33000183105469	56.52000045776367	55.767269134521484	16263600
247	2021-07-15	56.400001525878906	56.400001525878906	55.56999969482422	55.810001373291016	55.06673049926758	18917000
248	2021-07-16	56.04999923706055	56.93000030517578	54.900001525878906	54.970001220703125	54.237911224365234	25263800
249	2021-07-19	54.40999984741211	54.810001373291016	53.970001220703125	54.63999938964844	53.91230773925781	27007700
250	2021-07-20	54.91999816894531	55.560001373291016	54.27000045776367	55.2400016784668	54.50431823730469	19867000
251	2021-07-21	55.18000030517578	56.279998779296875	55.0099983215332	56.22999954223633	55.48113250732422	18497200
252	2021-07-22	56.060001373291016	56.540000915527344	55.68000030517578	55.959999084472656	55.21472930908203	36691000
253	2021-07-23	54.58000183105469	54.709999084472656	52.31999969482422	53.0	52.294151306152344	67742300
254	2021-07-26	52.810001373291016	54.540000915527344	52.7599983215332	54.310001373291016	53.58670425415039	32881200
255	2021-07-27	53.119998931884766	53.20000076293945	52.310001373291016	53.18000030517578	52.47175216674805	39878000
256	2021-07-28	53.029998779296875	53.91999816894531	52.939998626708984	53.06999969482422	52.363216400146484	28478800
257	2021-07-29	53.47999954223633	54.099998474121094	53.31999969482422	53.70000076293945	52.98482894897461	16886600
258	2021-07-30	53.650001525878906	53.900001525878906	53.25	53.720001220703125	53.00456237792969	16460000
259	2021-08-02	53.9900016784668	54.470001220703125	53.540000915527344	53.68000030517578	52.96509552001953	18098100
260	2021-08-03	53.88999938964844	54.15999984741211	53.2599983215332	54.060001373291016	53.340030670166016	16375900
261	2021-08-04	54.25	54.439998626708984	53.70000076293945	53.900001525878906	53.18216323852539	17612700
262	2021-08-05	53.9900016784668	54.02000045776367	53.58000183105469	53.88999938964844	53.517826080322266	15310000
263	2021-08-06	53.86000061035156	54.130001068115234	53.72999954223633	53.91999816894531	53.5476188659668	19252600
264	2021-08-09	54.08000183105469	54.40999984741211	53.83000183105469	54.04999923706055	53.67672348022461	14670100
265	2021-08-10	54.2400016784668	54.38999938964844	53.5099983215332	53.939998626708984	53.567481994628906	16215700
266	2021-08-11	54.2599983215332	54.36000061035156	53.84000015258789	54.13999938964844	53.7661018371582	18590800
267	2021-08-12	54.16999816894531	54.18000030517578	53.2599983215332	53.540000915527344	53.17024612426758	15070100
268	2021-08-13	53.5	53.560001373291016	53.060001373291016	53.4900016784668	53.12059020996094	15276900
269	2021-08-16	53.22999954223633	53.4900016784668	53.0	53.470001220703125	53.100730895996094	17690300
270	2021-08-17	53.16999816894531	53.18000030517578	52.220001220703125	52.689998626708984	52.326114654541016	22014900
271	2021-08-18	52.599998474121094	53.029998779296875	52.11000061035156	52.189998626708984	51.829566955566406	15061700
272	2021-08-19	52.04999923706055	52.66999816894531	51.58000183105469	52.439998626708984	52.07783889770508	22999400
273	2021-08-20	52.15999984741211	52.380001068115234	51.41999816894531	52.0099983215332	51.65081024169922	25719900
274	2021-08-23	52.59000015258789	53.540000915527344	52.47999954223633	53.22999954223633	52.86238479614258	23976300
275	2021-08-24	53.560001373291016	53.970001220703125	53.310001373291016	53.810001373291016	53.43838119506836	20348800
276	2021-08-25	54.08000183105469	54.22999954223633	53.72999954223633	53.810001373291016	53.43838119506836	15048400
277	2021-08-26	53.75	53.75	52.970001220703125	53.130001068115234	52.76307678222656	19570000
278	2021-08-27	53.36000061035156	53.939998626708984	52.91999816894531	53.88999938964844	53.517826080322266	16521400
279	2021-08-30	54.2599983215332	54.869998931884766	53.7599983215332	53.939998626708984	53.567481994628906	14581300
280	2021-08-31	54.439998626708984	54.5	53.65999984741211	54.060001373291016	53.68665313720703	22350100
281	2021-09-01	54.11000061035156	54.15999984741211	53.529998779296875	53.66999816894531	53.29934310913086	18615000
282	2021-09-02	53.79999923706055	53.88999938964844	53.349998474121094	53.72999954223633	53.35893249511719	15869500
283	2021-09-03	53.439998626708984	54.08000183105469	53.31999969482422	53.5099983215332	53.14044952392578	13456200
284	2021-09-07	53.56999969482422	53.95000076293945	53.439998626708984	53.650001525878906	53.27948760986328	13915000
285	2021-09-08	53.72999954223633	53.91999816894531	52.9900016784668	53.56999969482422	53.20003890991211	18235100
286	2021-09-09	53.65999984741211	53.88999938964844	53.34000015258789	53.400001525878906	53.031211853027344	13495800
287	2021-09-10	53.849998474121094	54.97999954223633	53.810001373291016	53.84000015258789	53.46817398071289	20307000
288	2021-09-13	54.61000061035156	55.4900016784668	54.40999984741211	54.9900016784668	54.610233306884766	22639200
289	2021-09-14	55.369998931884766	55.439998626708984	54.27000045776367	54.52000045776367	54.14347839355469	22072700
290	2021-09-15	54.66999816894531	55.150001525878906	54.41999816894531	55.119998931884766	54.73933029174805	18796200
291	2021-09-16	54.86000061035156	54.95000076293945	54.2400016784668	54.83000183105469	54.45133590698242	19863100
292	2021-09-17	54.59000015258789	54.59000015258789	53.66999816894531	54.2599983215332	53.88526916503906	35359200
293	2021-09-20	53.209999084472656	53.5	52.31999969482422	52.97999954223633	52.614112854003906	35051900
294	2021-09-21	53.20000076293945	53.45000076293945	52.83000183105469	52.869998931884766	52.5048713684082	17968900
295	2021-09-22	53.400001525878906	53.869998931884766	53.0	53.5	53.13051986694336	18594100
296	2021-09-23	53.75	54.29999923706055	53.599998474121094	54.029998779296875	53.6568603515625	16474300
297	2021-09-24	53.779998779296875	54.41999816894531	53.72999954223633	54.220001220703125	53.845550537109375	12976200
298	2021-09-27	53.939998626708984	54.869998931884766	53.81999969482422	54.65999984741211	54.282508850097656	13899900
299	2021-09-28	54.18000030517578	54.59000015258789	53.959999084472656	54.0	53.62706756591797	24691300
300	2021-09-29	54.0	54.04999923706055	53.18000030517578	53.4900016784668	53.12059020996094	20514300
301	2021-09-30	53.7599983215332	53.97999954223633	53.2599983215332	53.279998779296875	52.91204071044922	20519200
302	2021-10-01	53.650001525878906	54.11000061035156	53.04999923706055	53.86000061035156	53.488037109375	19895100
303	2021-10-04	53.93000030517578	54.33000183105469	53.08000183105469	53.470001220703125	53.100730895996094	27353300
304	2021-10-05	53.54999923706055	54.34000015258789	53.47999954223633	53.95000076293945	53.577415466308594	18129400
305	2021-10-06	53.47999954223633	54.06999969482422	53.06999969482422	53.97999954223633	53.60720443725586	20059600
306	2021-10-07	54.31999969482422	54.9900016784668	54.119998931884766	54.18000030517578	53.805824279785156	20704400
307	2021-10-08	54.54999923706055	54.58000183105469	53.70000076293945	53.810001373291016	53.43838119506836	16064100
308	2021-10-11	53.810001373291016	54.40999984741211	53.41999816894531	53.439998626708984	53.0709342956543	14398800
309	2021-10-12	53.56999969482422	53.720001220703125	52.0099983215332	52.16999816894531	51.8097038269043	32784300
310	2021-10-13	52.380001068115234	52.58000183105469	51.869998931884766	52.2599983215332	51.89908218383789	18534000
311	2021-10-14	52.900001525878906	54.0	52.72999954223633	53.900001525878906	53.52775955200195	26586700
312	2021-10-15	54.20000076293945	54.4900016784668	53.810001373291016	54.459999084472656	54.08388900756836	25223000
313	2021-10-18	54.189998626708984	54.560001373291016	53.720001220703125	54.470001220703125	54.09382247924805	22407600
314	2021-10-19	54.630001068115234	55.220001220703125	54.369998931884766	55.209999084472656	54.82870864868164	18392900
315	2021-10-20	55.25	55.4900016784668	55.08000183105469	55.369998931884766	54.987606048583984	16850300
316	2021-10-21	54.93000030517578	56.06999969482422	54.83000183105469	56.0	55.61325454711914	38390900
317	2021-10-22	50.38999938964844	50.54999923706055	49.13999938964844	49.459999084472656	49.1184196472168	109971900
318	2021-10-25	49.83000183105469	50.06999969482422	49.310001373291016	49.40999984741211	49.06876754760742	43178800
319	2021-10-26	49.400001525878906	49.439998626708984	47.93000030517578	48.279998779296875	47.946571350097656	68405400
320	2021-10-27	48.52000045776367	48.81999969482422	47.869998931884766	47.88999938964844	47.55926513671875	41081500
321	2021-10-28	48.13999938964844	48.36000061035156	47.880001068115234	48.08000183105469	47.747955322265625	31317200
322	2021-10-29	48.099998474121094	49.279998779296875	47.91999816894531	49.0	48.661598205566406	42255700
323	2021-11-01	49.400001525878906	49.599998474121094	49.0	49.54999923706055	49.20779800415039	28013700
324	2021-11-02	49.61000061035156	49.900001525878906	49.22999954223633	49.86000061035156	49.51565933227539	27193300
325	2021-11-03	49.93000030517578	50.45000076293945	49.709999084472656	50.38999938964844	50.04199981689453	23962100
326	2021-11-04	50.2400016784668	50.349998474121094	49.72999954223633	50.310001373291016	50.310001373291016	24806000
327	2021-11-05	50.54999923706055	51.58000183105469	50.540000915527344	50.91999816894531	50.91999816894531	36793200
328	2021-11-08	51.459999084472656	51.9900016784668	51.060001373291016	51.54999923706055	51.54999923706055	31647800
329	2021-11-09	51.540000915527344	51.77000045776367	50.77000045776367	51.20000076293945	51.20000076293945	22508400
330	2021-11-10	50.97999954223633	51.38999938964844	50.709999084472656	50.7599983215332	50.7599983215332	25040700
331	2021-11-11	51.0099983215332	51.06999969482422	50.40999984741211	50.529998779296875	50.529998779296875	25420000
332	2021-11-12	50.599998474121094	50.900001525878906	50.18000030517578	50.310001373291016	50.310001373291016	23872500
333	2021-11-15	50.40999984741211	50.630001068115234	50.119998931884766	50.31999969482422	50.31999969482422	24695800
334	2021-11-16	50.369998931884766	51.150001525878906	50.34000015258789	50.61000061035156	50.61000061035156	30927800
335	2021-11-17	50.599998474121094	50.939998626708984	49.97999954223633	50.22999954223633	50.22999954223633	23546900
336	2021-11-18	50.2400016784668	50.2400016784668	48.970001220703125	49.68000030517578	49.68000030517578	30658200
337	2021-11-19	49.599998474121094	49.72999954223633	49.2400016784668	49.52000045776367	49.52000045776367	27607600
338	2021-11-22	49.54999923706055	50.849998474121094	49.40999984741211	49.83000183105469	49.83000183105469	33389600
339	2021-11-23	50.15999984741211	50.45000076293945	48.63999938964844	49.099998474121094	49.099998474121094	44713300
340	2021-11-24	48.86000061035156	49.779998779296875	48.630001068115234	49.7599983215332	49.7599983215332	26035800
341	2021-11-26	48.900001525878906	49.18000030517578	48.119998931884766	48.779998779296875	48.779998779296875	25269000
342	2021-11-29	49.29999923706055	50.130001068115234	48.720001220703125	50.0	50.0	31478900
343	2021-11-30	49.5	50.400001525878906	48.68000030517578	49.20000076293945	49.20000076293945	49460800
344	2021-12-01	49.84000015258789	50.310001373291016	48.52000045776367	48.599998474121094	48.599998474121094	35093500
345	2021-12-02	48.61000061035156	49.790000915527344	48.33000183105469	49.5	49.5	37240800
346	2021-12-03	49.68000030517578	50.060001373291016	48.7599983215332	49.25	49.25	32221900