Volt/voltron/data/K.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	68.6500015258789	69.20999908447266	67.8499984741211	68.68000030517578	65.05037689208984	1217000
3	2020-07-27	68.5	70.0999984741211	68.5	69.97000122070312	66.27220916748047	2354900
4	2020-07-28	69.97000122070312	71.31999969482422	69.97000122070312	70.91000366210938	67.16252899169922	2123500
5	2020-07-29	71.30000305175781	71.55000305175781	70.58999633789062	70.94000244140625	67.1909408569336	2639800
6	2020-07-30	72.0	72.87999725341797	69.83000183105469	70.58999633789062	66.85944366455078	4132900
7	2020-07-31	70.0999984741211	70.58000183105469	68.06999969482422	68.98999786376953	65.34398651123047	5541500
8	2020-08-03	69.0	69.6500015258789	68.76000213623047	69.3499984741211	65.68496704101562	1790100
9	2020-08-04	69.36000061035156	69.77999877929688	69.05999755859375	69.70999908447266	66.02594757080078	1872400
10	2020-08-05	69.7699966430664	70.20999908447266	69.16000366210938	69.26000213623047	65.59973907470703	1092600
11	2020-08-06	69.08999633789062	69.83999633789062	68.94000244140625	69.2300033569336	65.5713119506836	1548600
12	2020-08-07	69.25	69.7300033569336	68.69999694824219	69.5199966430664	65.8459701538086	1316100
13	2020-08-10	69.58000183105469	69.80000305175781	68.55999755859375	69.0199966430664	65.37240600585938	1476900
14	2020-08-11	69.06999969482422	69.2300033569336	67.91000366210938	68.12999725341797	64.5294418334961	1386500
15	2020-08-12	68.30000305175781	69.83000183105469	68.18000030517578	69.27999877929688	65.61865997314453	1206000
16	2020-08-13	69.27999877929688	69.27999877929688	68.54000091552734	69.0199966430664	65.37240600585938	903000
17	2020-08-14	68.87000274658203	69.33999633789062	68.61000061035156	69.0999984741211	65.44817352294922	1279100
18	2020-08-17	69.0999984741211	69.79000091552734	68.79000091552734	69.68000030517578	65.99752044677734	1488200
19	2020-08-18	69.54000091552734	70.47000122070312	69.08000183105469	70.11000061035156	66.4048080444336	1750600
20	2020-08-19	69.97000122070312	70.23999786376953	68.7300033569336	68.8499984741211	65.21139526367188	1653900
21	2020-08-20	68.83999633789062	69.23999786376953	68.54000091552734	68.73999786376953	65.10720825195312	1073300
22	2020-08-21	68.79000091552734	69.05999755859375	68.16000366210938	68.88999938964844	65.24927520751953	1682700
23	2020-08-24	68.97000122070312	69.58000183105469	68.41999816894531	69.58000183105469	65.9028091430664	1176700
24	2020-08-25	69.83000183105469	69.83000183105469	68.80000305175781	69.48999786376953	65.81757354736328	1848200
25	2020-08-26	69.30000305175781	70.47000122070312	69.0199966430664	70.37999725341797	66.6605224609375	1447600
26	2020-08-27	70.5	71.13999938964844	70.37000274658203	70.45999908447266	66.73631286621094	1043500
27	2020-08-28	70.36000061035156	70.77999877929688	69.3499984741211	70.54000091552734	66.81208801269531	1847100
28	2020-08-31	70.06999969482422	71.12999725341797	70.01000213623047	70.91000366210938	67.70966339111328	1713400
29	2020-09-01	70.44000244140625	70.77999877929688	68.9000015258789	69.23999786376953	66.11502838134766	1716000
30	2020-09-02	69.08000183105469	70.80000305175781	69.08000183105469	70.41999816894531	67.24176788330078	1628000
31	2020-09-03	70.30999755859375	71.6500015258789	69.25	69.94000244140625	66.78343963623047	2082000
32	2020-09-04	69.69000244140625	70.25	68.66999816894531	69.22000122070312	66.0959243774414	2563300
33	2020-09-08	69.0	69.58999633789062	65.87000274658203	66.33999633789062	63.34590530395508	3153500
34	2020-09-09	66.94999694824219	67.5199966430664	66.08999633789062	66.52999877929688	63.52732849121094	2347900
35	2020-09-10	66.41999816894531	67.16999816894531	65.81999969482422	66.0	63.02125930786133	2185400
36	2020-09-11	65.88999938964844	66.0199966430664	65.0999984741211	65.44000244140625	62.48653793334961	2121700
37	2020-09-14	65.55999755859375	66.05999755859375	65.36000061035156	65.41999816894531	62.467430114746094	1666000
38	2020-09-15	65.38999938964844	66.30000305175781	65.12000274658203	65.62999725341797	62.667945861816406	2105800
39	2020-09-16	65.58999633789062	65.80999755859375	63.849998474121094	63.93000030517578	61.044681549072266	5199500
40	2020-09-17	63.349998474121094	63.599998474121094	62.66999816894531	63.5099983215332	60.64363479614258	4076600
41	2020-09-18	62.720001220703125	63.560001373291016	62.27000045776367	62.91999816894531	60.08026123046875	5991900
42	2020-09-21	62.439998626708984	63.25	61.90999984741211	62.720001220703125	59.88928985595703	2793800
43	2020-09-22	62.720001220703125	63.65999984741211	62.41999816894531	62.66999816894531	59.8415412902832	2966700
44	2020-09-23	63.099998474121094	63.400001525878906	61.09000015258789	61.130001068115234	58.37105178833008	2129300
45	2020-09-24	61.0	62.779998779296875	60.84000015258789	62.650001525878906	59.822452545166016	2435100
46	2020-09-25	62.61000061035156	63.31999969482422	62.529998779296875	63.08000183105469	60.2330436706543	1592800
47	2020-09-28	63.560001373291016	63.79999923706055	62.83000183105469	63.380001068115234	60.51950454711914	1292600
48	2020-09-29	63.77000045776367	63.869998931884766	63.08000183105469	63.439998626708984	60.5767936706543	1661500
49	2020-09-30	63.72999954223633	64.73999786376953	63.540000915527344	64.58999633789062	61.67488479614258	2024500
50	2020-10-01	64.72000122070312	64.80000305175781	63.65999984741211	64.37999725341797	61.474369049072266	1691200
51	2020-10-02	63.77000045776367	65.22000122070312	63.400001525878906	64.70999908447266	61.78947448730469	1574900
52	2020-10-05	64.83999633789062	65.5199966430664	64.51000213623047	65.44999694824219	62.49607849121094	1813200
53	2020-10-06	65.48999786376953	65.86000061035156	64.86000061035156	65.16000366210938	62.219173431396484	1374900
54	2020-10-07	65.12999725341797	65.55999755859375	64.36000061035156	64.86000061035156	61.932708740234375	1354600
55	2020-10-08	65.05999755859375	65.43000030517578	64.73999786376953	65.22000122070312	62.276458740234375	868500
56	2020-10-09	65.55999755859375	66.22000122070312	65.1500015258789	65.8499984741211	62.87802505493164	1280200
57	2020-10-12	66.0	66.69999694824219	65.88999938964844	66.30999755859375	63.317264556884766	1784900
58	2020-10-13	66.08000183105469	66.93000030517578	66.0	66.81999969482422	63.80424499511719	992600
59	2020-10-14	66.73999786376953	67.47000122070312	66.56999969482422	66.86000061035156	63.84244155883789	1228100
60	2020-10-15	66.63999938964844	67.44000244140625	66.30999755859375	67.13999938964844	64.10980224609375	1891200
61	2020-10-16	67.29000091552734	67.56999969482422	66.93000030517578	67.0999984741211	64.07160949707031	1215700
62	2020-10-19	67.1500015258789	67.87000274658203	66.5999984741211	66.69000244140625	63.680118560791016	1644400
63	2020-10-20	67.30000305175781	67.3499984741211	66.19000244140625	66.25	63.25996780395508	1339800
64	2020-10-21	65.91999816894531	66.62000274658203	65.77999877929688	65.97000122070312	62.992618560791016	1122600
65	2020-10-22	66.02999877929688	66.52999877929688	65.5999984741211	66.36000061035156	63.36500930786133	1498000
66	2020-10-23	66.80000305175781	67.27999877929688	66.41000366210938	66.76000213623047	63.746952056884766	986400
67	2020-10-26	66.58999633789062	66.80000305175781	65.41000366210938	65.69999694824219	62.73478698730469	1413100
68	2020-10-27	65.47000122070312	65.95999908447266	64.88999938964844	64.93000030517578	61.99955368041992	1528000
69	2020-10-28	64.5	64.76000213623047	63.47999954223633	63.4900016784668	60.624542236328125	2557200
70	2020-10-29	63.779998779296875	64.69999694824219	62.650001525878906	63.08000183105469	60.2330436706543	3469800
71	2020-10-30	62.79999923706055	63.59000015258789	62.560001373291016	62.88999938964844	60.05161666870117	2532500
72	2020-11-02	63.7599983215332	64.5999984741211	63.279998779296875	63.939998626708984	61.05422592163086	1931500
73	2020-11-03	64.41000366210938	65.48999786376953	64.08000183105469	64.37999725341797	61.474369049072266	1572700
74	2020-11-04	64.58000183105469	65.19999694824219	63.4900016784668	63.58000183105469	60.710479736328125	1857300
75	2020-11-05	64.06999969482422	65.20999908447266	64.0	64.30000305175781	61.39798355102539	2111200
76	2020-11-06	64.31999969482422	65.12999725341797	64.05000305175781	64.3499984741211	61.44572448730469	1339400
77	2020-11-09	64.56999969482422	65.05000305175781	62.86000061035156	62.959999084472656	60.11846160888672	2921100
78	2020-11-10	62.93000030517578	64.26000213623047	62.099998474121094	64.19000244140625	61.292945861816406	3262900
79	2020-11-11	64.41999816894531	65.66999816894531	64.12000274658203	65.5999984741211	62.639305114746094	1653900
80	2020-11-12	65.5999984741211	65.66999816894531	64.55999755859375	65.0999984741211	62.161869049072266	1999300
81	2020-11-13	65.66999816894531	65.77999877929688	65.08999633789062	65.76000213623047	62.79208755493164	1049500
82	2020-11-16	65.45999908447266	66.62999725341797	65.01000213623047	66.58000183105469	63.57508087158203	1710300
83	2020-11-17	66.20999908447266	67.0199966430664	65.87999725341797	66.31999969482422	63.32680892944336	1250500
84	2020-11-18	66.4000015258789	66.62000274658203	65.0	65.0199966430664	62.08548355102539	1208700
85	2020-11-19	64.9800033569336	65.4000015258789	64.38999938964844	65.20999908447266	62.266910552978516	1140600
86	2020-11-20	65.20999908447266	65.38999938964844	64.48999786376953	65.01000213623047	62.07593536376953	1785900
87	2020-11-23	63.099998474121094	64.30000305175781	63.099998474121094	63.66999816894531	60.79641342163086	2595000
88	2020-11-24	64.05000305175781	64.25	62.41999816894531	62.470001220703125	59.65057373046875	3461800
89	2020-11-25	62.93000030517578	64.16000366210938	62.83000183105469	63.2599983215332	60.4049186706543	2215800
90	2020-11-27	63.689998626708984	63.77000045776367	63.0	63.47999954223633	60.614990234375	824300
91	2020-11-30	62.880001068115234	63.91999816894531	62.4900016784668	63.90999984741211	61.57850646972656	3265700
92	2020-12-01	63.709999084472656	63.970001220703125	63.290000915527344	63.68000030517578	61.356903076171875	2751100
93	2020-12-02	63.529998779296875	63.81999969482422	62.5099983215332	62.720001220703125	60.431922912597656	2110500
94	2020-12-03	62.599998474121094	63.06999969482422	62.45000076293945	63.0	60.70170974731445	1736200
95	2020-12-04	62.91999816894531	62.91999816894531	61.9900016784668	62.369998931884766	60.09468460083008	2736400
96	2020-12-07	62.45000076293945	62.720001220703125	61.77000045776367	61.95000076293945	59.69001388549805	2833700
97	2020-12-08	62.11000061035156	62.61000061035156	61.75	62.54999923706055	60.268123626708984	2874700
98	2020-12-09	62.66999816894531	62.84000015258789	61.560001373291016	62.0	59.738189697265625	3059200
99	2020-12-10	62.130001068115234	62.310001373291016	61.689998626708984	61.97999954223633	59.71891784667969	2112300
100	2020-12-11	61.63999938964844	62.459999084472656	61.52000045776367	62.11000061035156	59.844173431396484	2140000
101	2020-12-14	62.5	62.849998474121094	61.880001068115234	61.91999816894531	59.661102294921875	2024500
102	2020-12-15	62.02000045776367	62.119998931884766	61.040000915527344	61.2400016784668	59.005916595458984	2285700
103	2020-12-16	61.619998931884766	61.97999954223633	61.25	61.5	59.25642395019531	2512200
104	2020-12-17	61.91999816894531	62.720001220703125	61.779998779296875	62.47999954223633	60.2006721496582	2066200
105	2020-12-18	62.5	62.77000045776367	61.560001373291016	62.08000183105469	59.815269470214844	5138000
106	2020-12-21	61.65999984741211	61.68000030517578	60.63999938964844	61.529998779296875	59.28533172607422	1889200
107	2020-12-22	61.400001525878906	61.5099983215332	60.81999969482422	61.189998626708984	58.95773696899414	1687500
108	2020-12-23	61.5099983215332	61.97999954223633	61.36000061035156	61.61000061035156	59.3624153137207	1638500
109	2020-12-24	61.58000183105469	61.900001525878906	61.41999816894531	61.779998779296875	59.526214599609375	524800
110	2020-12-28	61.93000030517578	62.36000061035156	61.79999923706055	62.34000015258789	60.0657844543457	956200
111	2020-12-29	62.47999954223633	63.08000183105469	62.0099983215332	62.290000915527344	60.017608642578125	1014500
112	2020-12-30	62.150001525878906	62.209999084472656	61.45000076293945	61.529998779296875	59.28533172607422	1084800
113	2020-12-31	61.529998779296875	62.290000915527344	61.33000183105469	62.22999954223633	59.95979690551758	1813100
114	2021-01-04	62.02000045776367	62.209999084472656	60.95000076293945	61.45000076293945	59.208248138427734	3158800
115	2021-01-05	61.4900016784668	61.970001220703125	61.2599983215332	61.79999923706055	59.54548263549805	1630000
116	2021-01-06	61.20000076293945	61.75	60.88999938964844	61.31999969482422	59.08299255371094	2595700
117	2021-01-07	61.540000915527344	61.65999984741211	60.77000045776367	60.88999938964844	58.66868209838867	2517900
118	2021-01-08	60.91999816894531	61.400001525878906	59.5099983215332	60.20000076293945	58.00385284423828	3503900
119	2021-01-11	60.40999984741211	60.619998931884766	59.279998779296875	59.369998931884766	57.204132080078125	2941400
120	2021-01-12	59.5	59.529998779296875	57.849998474121094	58.560001373291016	56.423683166503906	3021200
121	2021-01-13	58.72999954223633	59.599998474121094	58.25	59.13999938964844	56.982521057128906	2350400
122	2021-01-14	59.4900016784668	59.4900016784668	58.7400016784668	59.04999923706055	56.89580535888672	5630900
123	2021-01-15	59.220001220703125	59.599998474121094	58.5099983215332	59.029998779296875	56.876529693603516	5053900
124	2021-01-19	59.439998626708984	59.79999923706055	58.0	58.459999084472656	56.32733154296875	3862800
125	2021-01-20	58.45000076293945	58.45000076293945	57.040000915527344	57.63999938964844	55.5372428894043	5202100
126	2021-01-21	57.68000030517578	57.900001525878906	57.25	57.88999938964844	55.77812194824219	2982300
127	2021-01-22	58.0	58.61000061035156	57.5099983215332	58.29999923706055	56.17316436767578	2241400
128	2021-01-25	58.31999969482422	60.880001068115234	58.18000030517578	59.84000015258789	57.656986236572266	4423100
129	2021-01-26	59.81999969482422	60.9900016784668	59.119998931884766	60.91999816894531	58.69758605957031	2949200
130	2021-01-27	61.16999816894531	63.41999816894531	61.0	62.36000061035156	60.085052490234375	6165400
131	2021-01-28	62.099998474121094	62.84000015258789	59.900001525878906	60.16999816894531	57.974945068359375	3270700
132	2021-01-29	60.0	60.75	58.790000915527344	58.939998626708984	56.78981399536133	5715200
133	2021-02-01	58.939998626708984	59.439998626708984	58.220001220703125	58.81999969482422	56.6741943359375	2823300
134	2021-02-02	58.900001525878906	59.25	57.86000061035156	58.45000076293945	56.31769561767578	2816700
135	2021-02-03	58.400001525878906	58.5	57.61000061035156	58.0099983215332	55.893741607666016	2306400
136	2021-02-04	57.9900016784668	58.290000915527344	57.709999084472656	57.869998931884766	55.758853912353516	3123200
137	2021-02-05	57.93000030517578	58.349998474121094	57.650001525878906	58.029998779296875	55.91301345825195	2948900
138	2021-02-08	58.16999816894531	58.220001220703125	57.209999084472656	57.7400016784668	55.63359832763672	3168800
139	2021-02-09	57.95000076293945	57.970001220703125	57.13999938964844	57.63999938964844	55.5372428894043	3344900
140	2021-02-10	58.150001525878906	58.58000183105469	57.779998779296875	58.11000061035156	55.99009704589844	3423200
141	2021-02-11	57.900001525878906	58.38999938964844	56.61000061035156	57.0	54.92059326171875	7772900
142	2021-02-12	57.02000045776367	57.93000030517578	56.93000030517578	57.380001068115234	55.28672790527344	3556400
143	2021-02-16	57.400001525878906	57.56999969482422	56.810001373291016	56.86000061035156	54.785701751708984	3421000
144	2021-02-17	56.88999938964844	58.150001525878906	56.70000076293945	58.029998779296875	55.91301345825195	4341600
145	2021-02-18	57.88999938964844	59.540000915527344	57.599998474121094	59.529998779296875	57.35829544067383	4426700
146	2021-02-19	59.529998779296875	59.7400016784668	57.709999084472656	57.90999984741211	55.797393798828125	5082600
147	2021-02-22	58.18000030517578	59.380001068115234	57.869998931884766	59.2599983215332	57.098148345947266	3517200
148	2021-02-23	59.59000015258789	60.099998474121094	58.7400016784668	59.279998779296875	57.11741638183594	3993200
149	2021-02-24	59.29999923706055	59.630001068115234	58.2400016784668	58.61000061035156	56.471858978271484	4761700
150	2021-02-25	58.59000015258789	59.650001525878906	58.41999816894531	58.7400016784668	56.59711837768555	3424200
151	2021-02-26	59.0	59.15999984741211	57.630001068115234	57.709999084472656	55.60468673706055	4904500
152	2021-03-01	57.20000076293945	57.81999969482422	56.75	56.90999984741211	55.3808708190918	5096400
153	2021-03-02	57.06999969482422	57.630001068115234	56.93000030517578	57.22999954223633	55.69226837158203	2664900
154	2021-03-03	57.029998779296875	57.630001068115234	56.869998931884766	57.33000183105469	55.78958511352539	2539100
155	2021-03-04	57.83000183105469	58.5	57.380001068115234	57.70000076293945	56.14964294433594	3227200
156	2021-03-05	57.959999084472656	59.310001373291016	57.689998626708984	59.2400016784668	57.64826583862305	4510300
157	2021-03-08	59.29999923706055	59.970001220703125	58.95000076293945	59.380001068115234	57.78450393676758	3108900
158	2021-03-09	59.25	59.849998474121094	58.79999923706055	58.9900016784668	57.40497970581055	3127500
159	2021-03-10	59.310001373291016	60.0099983215332	58.11000061035156	59.72999954223633	58.125099182128906	3270100
160	2021-03-11	59.400001525878906	59.77000045776367	59.20000076293945	59.2599983215332	57.667728424072266	2138600
161	2021-03-12	59.68000030517578	60.7400016784668	59.400001525878906	60.63999938964844	59.01064682006836	3409700
162	2021-03-15	60.93000030517578	60.959999084472656	59.65999984741211	60.02000045776367	58.40730285644531	3588000
163	2021-03-16	60.0	60.59000015258789	59.790000915527344	60.36000061035156	58.7381706237793	2246800
164	2021-03-17	60.5	60.79999923706055	60.06999969482422	60.380001068115234	58.757633209228516	1920200
165	2021-03-18	60.150001525878906	60.869998931884766	59.90999984741211	60.630001068115234	59.00091552734375	1467200
166	2021-03-19	60.75	61.22999954223633	60.279998779296875	60.810001373291016	59.17607879638672	7112500
167	2021-03-22	60.63999938964844	62.61000061035156	60.630001068115234	62.38999938964844	60.713626861572266	3719500
168	2021-03-23	62.56999969482422	62.970001220703125	62.0099983215332	62.59000015258789	60.90825653076172	3470600
169	2021-03-24	61.81999969482422	62.02000045776367	60.459999084472656	61.5099983215332	59.85726547241211	3658100
170	2021-03-25	61.93000030517578	63.349998474121094	61.220001220703125	62.72999954223633	61.044490814208984	3591700
171	2021-03-26	62.77000045776367	63.79999923706055	61.900001525878906	63.709999084472656	61.9981575012207	2733200
172	2021-03-29	64.0	65.31999969482422	63.869998931884766	64.94999694824219	63.204837799072266	4550600
173	2021-03-30	64.94999694824219	65.11000061035156	63.619998931884766	63.7599983215332	62.04681396484375	3298800
174	2021-03-31	63.400001525878906	63.7599983215332	62.810001373291016	63.29999923706055	61.59917068481445	2585600
175	2021-04-01	63.209999084472656	63.560001373291016	62.220001220703125	63.34000015258789	61.638099670410156	3652900
176	2021-04-05	63.380001068115234	64.13999938964844	63.29999923706055	63.63999938964844	61.93003845214844	2496600
177	2021-04-06	63.58000183105469	64.16000366210938	63.4900016784668	64.0199966430664	62.29982376098633	1897900
178	2021-04-07	64.23999786376953	64.26000213623047	63.349998474121094	63.66999816894531	61.959232330322266	1749100
179	2021-04-08	63.599998474121094	63.869998931884766	63.310001373291016	63.86000061035156	62.144126892089844	2162100
180	2021-04-09	63.810001373291016	64.16000366210938	61.970001220703125	62.65999984741211	60.97637176513672	2614500
181	2021-04-12	62.83000183105469	63.5	62.619998931884766	63.40999984741211	61.70622253417969	2141800
182	2021-04-13	63.189998626708984	63.619998931884766	62.959999084472656	63.08000183105469	61.38508605957031	2153500
183	2021-04-14	63.18000030517578	63.18000030517578	61.9900016784668	62.58000183105469	60.898521423339844	4317900
184	2021-04-15	62.77000045776367	63.279998779296875	62.689998626708984	62.970001220703125	61.27804183959961	2079500
185	2021-04-16	63.20000076293945	63.47999954223633	62.47999954223633	63.349998474121094	61.6478271484375	2243500
186	2021-04-19	63.29999923706055	63.9900016784668	62.97999954223633	63.70000076293945	61.988426208496094	1664000
187	2021-04-20	63.56999969482422	64.7300033569336	63.040000915527344	64.22000122070312	62.49445724487305	2730700
188	2021-04-21	64.55999755859375	64.93000030517578	64.33999633789062	64.54000091552734	62.80585861206055	1547300
189	2021-04-22	64.54000091552734	64.62000274658203	63.790000915527344	63.970001220703125	62.25117111206055	1701800
190	2021-04-23	63.81999969482422	63.900001525878906	62.88999938964844	63.279998779296875	61.579708099365234	1803300
191	2021-04-26	63.22999954223633	63.25	62.2599983215332	62.439998626708984	60.76227951049805	2825600
192	2021-04-27	62.349998474121094	62.439998626708984	61.93000030517578	62.130001068115234	60.46061325073242	2778700
193	2021-04-28	62.380001068115234	62.70000076293945	61.86000061035156	62.060001373291016	60.392494201660156	2182200
194	2021-04-29	62.11000061035156	63.099998474121094	62.11000061035156	62.72999954223633	61.044490814208984	2645300
195	2021-04-30	62.650001525878906	62.86000061035156	61.849998474121094	62.41999816894531	60.74281692504883	4038700
196	2021-05-03	62.439998626708984	63.52000045776367	62.41999816894531	62.88999938964844	61.20018768310547	2709400
197	2021-05-04	63.08000183105469	63.29999923706055	61.9900016784668	62.47999954223633	60.801204681396484	2629000
198	2021-05-05	62.5	63.11000061035156	61.880001068115234	63.06999969482422	61.3753547668457	3829100
199	2021-05-06	65.01000213623047	68.5	65.01000213623047	67.52999877929688	65.71551513671875	12592900
200	2021-05-07	67.0999984741211	67.1500015258789	65.97000122070312	66.94999694824219	65.1511001586914	3926400
201	2021-05-10	67.1500015258789	68.44999694824219	67.0	68.20999908447266	66.37725067138672	3045900
202	2021-05-11	68.36000061035156	68.56999969482422	66.75	67.1500015258789	65.3457260131836	2812200
203	2021-05-12	67.25	67.26000213623047	66.36000061035156	66.41999816894531	64.63533782958984	2483600
204	2021-05-13	65.94000244140625	68.08999633789062	65.87999725341797	67.69000244140625	65.8712158203125	2587500
205	2021-05-14	67.80000305175781	68.5999984741211	66.5	66.54000091552734	64.75211334228516	2985200
206	2021-05-17	66.54000091552734	67.01000213623047	65.7300033569336	66.31999969482422	64.53802490234375	2205600
207	2021-05-18	66.19999694824219	66.44999694824219	65.66999816894531	66.04000091552734	64.26554870605469	1584500
208	2021-05-19	65.9800033569336	66.08999633789062	65.38999938964844	66.04000091552734	64.26554870605469	1686000
209	2021-05-20	65.94999694824219	66.81999969482422	65.83000183105469	66.31999969482422	64.53802490234375	2571000
210	2021-05-21	66.37000274658203	67.19999694824219	66.27999877929688	66.5	64.71319580078125	2128200
211	2021-05-24	66.55000305175781	66.83999633789062	66.06999969482422	66.0999984741211	64.32394409179688	1435900
212	2021-05-25	66.0999984741211	66.30999755859375	65.43000030517578	66.23999786376953	64.46017456054688	2303600
213	2021-05-26	66.36000061035156	66.4800033569336	65.91999816894531	66.08999633789062	64.31420135498047	1456500
214	2021-05-27	66.18000030517578	66.5	65.43000030517578	65.54000091552734	63.778995513916016	3281300
215	2021-05-28	65.1500015258789	65.94999694824219	65.0999984741211	65.48999786376953	64.29934692382812	2724200
216	2021-06-01	65.63999938964844	66.0999984741211	65.12999725341797	65.45999908447266	64.2698974609375	1768000
217	2021-06-02	65.61000061035156	66.52999877929688	65.29000091552734	66.44000244140625	65.2320785522461	2322100
218	2021-06-03	66.47000122070312	67.06999969482422	66.23999786376953	66.7300033569336	65.51680755615234	2102200
219	2021-06-04	66.72000122070312	67.01000213623047	66.38999938964844	66.62999725341797	65.41862487792969	1420000
220	2021-06-07	66.62999725341797	66.7300033569336	65.94000244140625	66.41000366210938	65.20262908935547	1492500
221	2021-06-08	66.5	66.63999938964844	65.83000183105469	65.9800033569336	64.78044891357422	2470300
222	2021-06-09	64.47000122070312	65.69000244140625	64.37000274658203	64.80000305175781	63.62189865112305	3097900
223	2021-06-10	64.88999938964844	65.47000122070312	64.61000061035156	65.30000305175781	64.11280822753906	1625300
224	2021-06-11	65.41000366210938	65.58999633789062	64.70999908447266	65.16000366210938	63.97535705566406	1558600
225	2021-06-14	65.13999938964844	65.43000030517578	64.72000122070312	65.38999938964844	64.201171875	1366100
226	2021-06-15	65.44000244140625	65.55000305175781	64.77999877929688	64.87000274658203	63.69062805175781	1633800
227	2021-06-16	65.0199966430664	65.26000213623047	64.66999816894531	64.77999877929688	63.602256774902344	2527600
228	2021-06-17	64.62999725341797	65.0199966430664	63.900001525878906	64.52999877929688	63.35680389404297	2437700
229	2021-06-18	64.30000305175781	64.30000305175781	63.56999969482422	63.59000015258789	62.433895111083984	3464900
230	2021-06-21	63.75	64.19000244140625	63.59000015258789	64.16999816894531	63.00334930419922	2312300
231	2021-06-22	64.37000274658203	64.37000274658203	63.84000015258789	63.91999816894531	62.75789260864258	1654400
232	2021-06-23	63.790000915527344	63.81999969482422	63.040000915527344	63.06999969482422	61.9233512878418	1725300
233	2021-06-24	63.029998779296875	63.5099983215332	62.70000076293945	63.439998626708984	62.28662109375	1234000
234	2021-06-25	63.279998779296875	63.9900016784668	63.209999084472656	63.93000030517578	62.76771545410156	2192100
235	2021-06-28	63.869998931884766	64.55000305175781	63.689998626708984	64.41000366210938	63.238990783691406	1952900
236	2021-06-29	64.41000366210938	64.5999984741211	63.68000030517578	63.93000030517578	62.76771545410156	2683900
237	2021-06-30	63.93000030517578	64.80000305175781	63.93000030517578	64.33000183105469	63.16044235229492	4268600
238	2021-07-01	64.33000183105469	64.55999755859375	63.86000061035156	63.970001220703125	62.80698776245117	2290500
239	2021-07-02	64.29000091552734	64.36000061035156	63.77000045776367	64.0199966430664	62.85607147216797	1735700
240	2021-07-06	63.849998474121094	63.90999984741211	63.20000076293945	63.72999954223633	62.57135009765625	1887900
241	2021-07-07	63.630001068115234	64.55999755859375	63.52000045776367	64.16999816894531	63.00334930419922	1736500
242	2021-07-08	64.11000061035156	64.80999755859375	63.790000915527344	64.0	62.83644104003906	1311500
243	2021-07-09	64.08000183105469	64.54000091552734	64.05999755859375	64.27999877929688	63.11134719848633	1453000
244	2021-07-12	64.12000274658203	64.2300033569336	63.52000045776367	63.77000045776367	62.610626220703125	1512200
245	2021-07-13	63.720001220703125	64.0	62.939998626708984	63.15999984741211	62.011714935302734	1952400
246	2021-07-14	63.099998474121094	63.47999954223633	62.5099983215332	63.209999084472656	62.06080627441406	1780200
247	2021-07-15	63.16999816894531	63.939998626708984	62.95000076293945	63.88999938964844	62.72843933105469	1666200
248	2021-07-16	64.16000366210938	64.47000122070312	63.880001068115234	64.26000213623047	63.09171676635742	1656700
249	2021-07-19	64.27999877929688	64.88999938964844	63.56999969482422	64.80999755859375	63.631710052490234	1822700
250	2021-07-20	64.97000122070312	65.5999984741211	64.33000183105469	64.4000015258789	63.22917175292969	2260900
251	2021-07-21	64.38999938964844	64.5	63.310001373291016	63.310001373291016	62.15898895263672	1619500
252	2021-07-22	63.09000015258789	63.33000183105469	62.529998779296875	62.77000045776367	61.62880325317383	2290100
253	2021-07-23	62.849998474121094	63.68000030517578	62.54999923706055	63.43000030517578	62.27680587768555	1294400
254	2021-07-26	63.31999969482422	63.66999816894531	63.189998626708984	63.25	62.100074768066406	1404800
255	2021-07-27	63.279998779296875	64.11000061035156	63.099998474121094	63.709999084472656	62.55171203613281	1362200
256	2021-07-28	63.5099983215332	63.75	62.779998779296875	62.95000076293945	61.80553436279297	1697900
257	2021-07-29	63.15999984741211	63.400001525878906	62.93000030517578	63.060001373291016	61.91353225708008	1352400
258	2021-07-30	63.189998626708984	63.93000030517578	63.060001373291016	63.36000061035156	62.20808029174805	4524900
259	2021-08-02	63.40999984741211	63.75	63.2400016784668	63.41999816894531	62.26698684692383	2176800
260	2021-08-03	63.45000076293945	64.25	63.25	63.61000061035156	62.453529357910156	2561700
261	2021-08-04	63.54999923706055	63.619998931884766	62.0	62.02000045776367	60.89243698120117	3298600
262	2021-08-05	62.470001220703125	63.209999084472656	62.09000015258789	62.5099983215332	61.37352752685547	3628600
263	2021-08-06	62.43000030517578	63.529998779296875	62.40999984741211	63.220001220703125	62.07062530517578	2101100
264	2021-08-09	63.4900016784668	63.869998931884766	63.16999816894531	63.54999923706055	62.394622802734375	1902300
265	2021-08-10	63.470001220703125	64.20999908447266	63.25	64.19000244140625	63.02299118041992	1704400
266	2021-08-11	64.33000183105469	64.87999725341797	64.29000091552734	64.45999908447266	63.28807830810547	1401800
267	2021-08-12	64.51000213623047	64.62000274658203	64.26000213623047	64.41000366210938	63.238990783691406	1340400
268	2021-08-13	64.81999969482422	65.68000030517578	64.52999877929688	65.56999969482422	64.37789916992188	1337500
269	2021-08-16	65.63999938964844	66.25	65.56999969482422	66.0199966430664	64.81970977783203	1475500
270	2021-08-17	66.18000030517578	67.06999969482422	66.08000183105469	66.98999786376953	65.77207946777344	2000700
271	2021-08-18	66.98999786376953	67.06999969482422	65.44999694824219	65.5	64.30916595458984	2346700
272	2021-08-19	65.5	66.5	65.45999908447266	66.2300033569336	65.0259017944336	1571900
273	2021-08-20	66.38999938964844	66.81999969482422	65.94000244140625	66.16000366210938	64.9571762084961	1880600
274	2021-08-23	66.1500015258789	66.1500015258789	65.58000183105469	65.7300033569336	64.53498840332031	1135200
275	2021-08-24	65.83000183105469	65.83000183105469	64.75	64.98999786376953	63.808441162109375	1505800
276	2021-08-25	64.8499984741211	64.87999725341797	63.900001525878906	63.97999954223633	62.81680679321289	2620500
277	2021-08-26	63.88999938964844	63.88999938964844	62.939998626708984	63.220001220703125	62.07062530517578	2443800
278	2021-08-27	63.08000183105469	63.38999938964844	62.83000183105469	63.279998779296875	62.12953186035156	1776800
279	2021-08-30	62.83000183105469	63.43000030517578	62.619998931884766	63.15999984741211	62.011714935302734	2432600
280	2021-08-31	62.790000915527344	63.18000030517578	62.04999923706055	63.13999938964844	62.566627502441406	4298200
281	2021-09-01	63.20000076293945	63.43000030517578	62.61000061035156	63.290000915527344	62.715267181396484	2240000
282	2021-09-02	63.290000915527344	63.61000061035156	63.0099983215332	63.459999084472656	62.88372039794922	1831200
283	2021-09-03	63.43000030517578	63.720001220703125	63.20000076293945	63.439998626708984	62.8639030456543	1763100
284	2021-09-07	63.25	63.27000045776367	61.70000076293945	61.7400016784668	61.179344177246094	3131900
285	2021-09-08	61.7400016784668	63.279998779296875	61.7400016784668	63.04999923706055	62.47744369506836	2430000
286	2021-09-09	63.0	63.279998779296875	62.7599983215332	63.0	62.42790222167969	2135700
287	2021-09-10	62.900001525878906	63.13999938964844	62.33000183105469	62.7400016784668	62.17026138305664	1494200
288	2021-09-13	62.970001220703125	63.849998474121094	62.970001220703125	63.400001525878906	62.82426834106445	1663600
289	2021-09-14	63.61000061035156	63.810001373291016	63.2599983215332	63.68000030517578	63.10172653198242	1699800
290	2021-09-15	63.810001373291016	64.19000244140625	63.720001220703125	63.880001068115234	63.29991149902344	1670700
291	2021-09-16	63.880001068115234	64.3499984741211	62.68000030517578	63.540000915527344	62.96299743652344	2891900
292	2021-09-17	63.459999084472656	64.08000183105469	63.130001068115234	63.560001373291016	62.98281478881836	3801900
293	2021-09-20	63.220001220703125	63.75	63.029998779296875	63.38999938964844	62.81435775756836	1857000
294	2021-09-21	63.29999923706055	63.59000015258789	62.41999816894531	62.779998779296875	62.209896087646484	2093400
295	2021-09-22	63.349998474121094	63.7599983215332	62.560001373291016	63.220001220703125	62.645904541015625	1337600
296	2021-09-23	63.2400016784668	63.7400016784668	63.04999923706055	63.150001525878906	62.5765380859375	1336800
297	2021-09-24	63.189998626708984	63.97999954223633	63.189998626708984	63.779998779296875	63.2008171081543	1627400
298	2021-09-27	64.0	64.68000030517578	63.63999938964844	64.0	63.418819427490234	1683400
299	2021-09-28	64.06999969482422	64.47000122070312	63.59000015258789	64.0	63.418819427490234	1655600
300	2021-09-29	64.0199966430664	65.77999877929688	64.0199966430664	65.30000305175781	64.70701599121094	1954000
301	2021-09-30	65.36000061035156	65.38999938964844	63.91999816894531	63.91999816894531	63.339542388916016	1967800
302	2021-10-01	64.08000183105469	64.23999786376953	63.560001373291016	63.869998931884766	63.28999710083008	1625300
303	2021-10-04	63.970001220703125	64.7699966430664	63.869998931884766	64.52999877929688	63.94400405883789	1683700
304	2021-10-05	64.5199966430664	64.88999938964844	63.79999923706055	64.0199966430664	63.43863296508789	3219900
305	2021-10-06	63.93000030517578	64.70999908447266	63.25	64.4000015258789	63.815189361572266	1878600
306	2021-10-07	64.23999786376953	64.4000015258789	63.02000045776367	63.11000061035156	62.536903381347656	2620100
307	2021-10-08	62.9900016784668	63.25	62.4900016784668	62.689998626708984	62.12071228027344	2486800
308	2021-10-11	62.88999938964844	63.040000915527344	62.529998779296875	62.7599983215332	62.19007873535156	1595100
309	2021-10-12	62.720001220703125	62.88999938964844	62.119998931884766	62.36000061035156	61.7937126159668	1946300
310	2021-10-13	62.27000045776367	62.529998779296875	61.36000061035156	61.689998626708984	61.12979507446289	2105200
311	2021-10-14	61.7599983215332	62.38999938964844	61.459999084472656	62.15999984741211	61.59552764892578	1682700
312	2021-10-15	62.20000076293945	62.279998779296875	61.619998931884766	61.790000915527344	61.22888946533203	1805700
313	2021-10-18	61.599998474121094	61.849998474121094	61.18000030517578	61.47999954223633	60.92170333862305	1611300
314	2021-10-19	61.5099983215332	61.599998474121094	61.119998931884766	61.5	60.94152069091797	1528700
315	2021-10-20	61.63999938964844	62.2400016784668	61.61000061035156	62.0099983215332	61.4468879699707	2518800
316	2021-10-21	62.04999923706055	62.15999984741211	61.27000045776367	61.68000030517578	61.11988830566406	1659000
317	2021-10-22	61.75	62.209999084472656	61.75	62.119998931884766	61.55588912963867	1682600
318	2021-10-25	62.150001525878906	62.150001525878906	61.349998474121094	61.72999954223633	61.16943359375	1580000
319	2021-10-26	61.65999984741211	61.970001220703125	61.54999923706055	61.599998474121094	61.040611267089844	2365300
320	2021-10-27	62.13999938964844	62.16999816894531	60.959999084472656	61.29999923706055	60.74333572387695	1926700
321	2021-10-28	61.290000915527344	61.75	61.029998779296875	61.689998626708984	61.12979507446289	1252800
322	2021-10-29	61.599998474121094	61.900001525878906	61.16999816894531	61.29999923706055	60.74333572387695	2190000
323	2021-11-01	61.40999984741211	62.349998474121094	61.27000045776367	62.15999984741211	61.59552764892578	1580200
324	2021-11-02	62.38999938964844	62.66999816894531	61.65999984741211	62.529998779296875	61.96216583251953	1860800
325	2021-11-03	62.599998474121094	63.380001068115234	62.36000061035156	63.34000015258789	62.76481246948242	2671800
326	2021-11-04	63.400001525878906	64.25	62.18000030517578	62.90999984741211	62.33871841430664	2948200
327	2021-11-05	62.810001373291016	63.060001373291016	62.06999969482422	62.560001373291016	61.99189758300781	2045000
328	2021-11-08	62.5	62.540000915527344	61.90999984741211	62.25	61.68471145629883	1875200
329	2021-11-09	62.52000045776367	63.380001068115234	62.380001068115234	62.939998626708984	62.36844253540039	1692000
330	2021-11-10	62.91999816894531	64.36000061035156	62.650001525878906	63.52000045776367	62.943180084228516	1661800
331	2021-11-11	63.18000030517578	63.470001220703125	62.95000076293945	63.2599983215332	62.68553924560547	1147000
332	2021-11-12	63.54999923706055	63.81999969482422	63.20000076293945	63.220001220703125	62.645904541015625	1294700
333	2021-11-15	63.5	64.0	63.04999923706055	63.90999984741211	63.32963562011719	1128600
334	2021-11-16	64.08000183105469	64.08000183105469	63.34000015258789	63.349998474121094	62.77471923828125	1239600
335	2021-11-17	63.27000045776367	63.380001068115234	62.7599983215332	62.959999084472656	62.38826370239258	1577200
336	2021-11-18	62.939998626708984	63.040000915527344	61.97999954223633	62.40999984741211	61.843257904052734	1634700
337	2021-11-19	62.720001220703125	62.95000076293945	61.900001525878906	61.93000030517578	61.367618560791016	1677200
338	2021-11-22	61.88999938964844	63.130001068115234	61.75	62.38999938964844	61.82344055175781	1845300
339	2021-11-23	62.709999084472656	63.61000061035156	62.34000015258789	63.380001068115234	62.80445098876953	1986900
340	2021-11-24	63.380001068115234	63.619998931884766	62.709999084472656	63.20000076293945	62.62608337402344	1309500
341	2021-11-26	63.31999969482422	64.16999816894531	63.25	63.63999938964844	63.06208801269531	1624500
342	2021-11-29	63.599998474121094	64.12999725341797	63.18000030517578	63.869998931884766	63.28999710083008	2403400
343	2021-11-30	63.119998931884766	63.59000015258789	60.970001220703125	61.18000030517578	61.18000030517578	5386100
344	2021-12-01	61.290000915527344	62.0	61.0099983215332	61.029998779296875	61.029998779296875	2193800
345	2021-12-02	61.5099983215332	62.65999984741211	61.31999969482422	61.93000030517578	61.93000030517578	2495100
346	2021-12-03	62.41999816894531	63.220001220703125	62.11000061035156	63.0	63.0	1692700