Volt/voltron/data/LEN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	69.87000274658203	70.38999938964844	68.44999694824219	69.79000091552734	68.85254669189453	2245700
3	2020-07-27	70.30999755859375	73.12000274658203	69.93000030517578	73.02999877929688	72.04902648925781	3440600
4	2020-07-28	73.55000305175781	74.31999969482422	70.22000122070312	70.37999725341797	69.43461608886719	3624400
5	2020-07-29	70.79000091552734	72.94000244140625	70.7300033569336	72.68000030517578	71.70372772216797	2398900
6	2020-07-30	71.26000213623047	73.05999755859375	71.12999725341797	72.27999877929688	71.30909729003906	1720300
7	2020-07-31	72.37999725341797	72.48999786376953	70.80999755859375	72.3499984741211	71.37815856933594	1840800
8	2020-08-03	72.86000061035156	73.80000305175781	72.26000213623047	73.5999984741211	72.61136627197266	1942400
9	2020-08-04	73.19999694824219	73.93000030517578	72.51000213623047	72.7300033569336	71.7530517578125	1587900
10	2020-08-05	73.16999816894531	74.05000305175781	72.41000366210938	73.55999755859375	72.5718994140625	1372800
11	2020-08-06	73.80000305175781	74.3499984741211	73.05999755859375	73.29000091552734	72.3055191040039	1516600
12	2020-08-07	72.9800033569336	73.41000366210938	71.93000030517578	73.23999786376953	72.25621032714844	1765300
13	2020-08-10	73.41999816894531	76.69000244140625	73.36000061035156	74.5	73.49927520751953	3076200
14	2020-08-11	75.18000030517578	75.47000122070312	73.33000183105469	73.56999969482422	72.5817642211914	2679200
15	2020-08-12	74.29000091552734	74.41999816894531	73.27999877929688	74.29000091552734	73.29210662841797	2873600
16	2020-08-13	73.97000122070312	75.02999877929688	73.47000122070312	74.58000183105469	73.57820892333984	1526100
17	2020-08-14	74.0999984741211	74.63999938964844	73.75	74.25	73.25262451171875	1207500
18	2020-08-17	75.0	77.5199966430664	74.56999969482422	77.06999969482422	76.03475189208984	3183300
19	2020-08-18	78.45999908447266	78.58999633789062	77.02999877929688	77.16999816894531	76.13341522216797	2991400
20	2020-08-19	76.8499984741211	77.27999877929688	76.13999938964844	76.80999755859375	75.77825164794922	1712400
21	2020-08-20	76.12000274658203	78.1500015258789	75.61000061035156	76.94000244140625	75.90650939941406	1448000
22	2020-08-21	76.8499984741211	79.63999938964844	76.25	79.36000061035156	78.29399108886719	3400900
23	2020-08-24	80.0	80.0	78.11000061035156	78.75	77.69219207763672	1737000
24	2020-08-25	79.2699966430664	79.2699966430664	77.22000122070312	77.9800033569336	76.93254089355469	1726200
25	2020-08-26	78.38999938964844	78.91999816894531	77.12000274658203	77.1500015258789	76.11367797851562	1598000
26	2020-08-27	77.5199966430664	78.27999877929688	75.76000213623047	75.80000305175781	74.78181457519531	1990500
27	2020-08-28	76.08999633789062	77.36000061035156	75.6500015258789	75.93000030517578	74.91007232666016	1662300
28	2020-08-31	75.5199966430664	75.97000122070312	74.22000122070312	74.81999969482422	73.81497192382812	2043000
29	2020-09-01	74.9000015258789	78.16999816894531	74.30999755859375	78.12999725341797	77.08051300048828	2331700
30	2020-09-02	78.51000213623047	78.73999786376953	76.36000061035156	78.37000274658203	77.31729125976562	2506800
31	2020-09-03	77.87999725341797	78.22000122070312	73.80000305175781	75.30999755859375	74.29839324951172	2518400
32	2020-09-04	75.7300033569336	76.48999786376953	71.33999633789062	73.62000274658203	72.631103515625	2120100
33	2020-09-08	72.0	75.0999984741211	71.77999877929688	73.37000274658203	72.38446044921875	2092700
34	2020-09-09	74.30999755859375	76.3499984741211	73.5	75.79000091552734	74.7719497680664	1761300
35	2020-09-10	76.33000183105469	77.36000061035156	74.93000030517578	75.5	74.48583984375	1549600
36	2020-09-11	76.5999984741211	77.91000366210938	76.25	77.4800033569336	76.43924713134766	2562600
37	2020-09-14	79.45999908447266	79.47000122070312	77.5199966430664	79.0	77.9388198852539	5171300
38	2020-09-15	75.55000305175781	79.36000061035156	74.6500015258789	75.9000015258789	74.88047790527344	7432400
39	2020-09-16	77.44000244140625	79.83999633789062	77.11000061035156	78.88999938964844	77.83030700683594	5035700
40	2020-09-17	78.5999984741211	79.27999877929688	77.2699966430664	78.13999938964844	77.09037780761719	3218100
41	2020-09-18	78.02999877929688	79.87999725341797	77.76000213623047	79.18000030517578	78.11641693115234	5293100
42	2020-09-21	77.37999725341797	78.0999984741211	74.75	76.75	75.71905517578125	2794400
43	2020-09-22	77.1500015258789	80.05999755859375	76.45999908447266	79.8499984741211	78.77740478515625	2805000
44	2020-09-23	80.0	80.05999755859375	76.12000274658203	76.27999877929688	75.25535583496094	2993200
45	2020-09-24	76.33999633789062	79.08999633789062	75.20999908447266	77.54000091552734	76.49844360351562	2584800
46	2020-09-25	76.51000213623047	77.68000030517578	75.83000183105469	76.69999694824219	75.66972351074219	2454900
47	2020-09-28	78.19000244140625	79.73999786376953	77.27999877929688	79.63999938964844	78.57022857666016	2282800
48	2020-09-29	79.62999725341797	80.33999633789062	78.41000366210938	78.97000122070312	77.90923309326172	2198500
49	2020-09-30	79.25	82.72000122070312	79.12999725341797	81.68000030517578	80.58283233642578	4661300
50	2020-10-01	82.45999908447266	83.19999694824219	81.30000305175781	82.93000030517578	81.81603240966797	3298800
51	2020-10-02	81.0999984741211	84.19000244140625	80.80000305175781	83.86000061035156	82.7335433959961	2321000
52	2020-10-05	84.3499984741211	85.56999969482422	80.81999969482422	83.01000213623047	81.89497375488281	2828700
53	2020-10-06	83.41000366210938	83.69000244140625	80.0199966430664	80.66000366210938	79.57654571533203	2534900
54	2020-10-07	81.83999633789062	82.3499984741211	79.72000122070312	80.43000030517578	79.34962463378906	2742400
55	2020-10-08	81.3499984741211	84.04000091552734	81.3499984741211	84.01000213623047	82.88153839111328	2375000
56	2020-10-09	84.61000061035156	85.16000366210938	83.37999725341797	84.06999969482422	82.94071960449219	2090200
57	2020-10-12	84.44999694824219	84.56999969482422	83.0	83.94999694824219	82.82233428955078	1473700
58	2020-10-13	83.0999984741211	83.80999755859375	81.72000122070312	83.02999877929688	81.9146957397461	1371300
59	2020-10-14	83.25	83.76000213623047	82.30000305175781	83.31999969482422	82.20079803466797	1527000
60	2020-10-15	81.9000015258789	84.87999725341797	81.75	84.68000030517578	83.79396057128906	1828100
61	2020-10-16	85.41000366210938	86.80000305175781	84.5	84.68000030517578	83.79396057128906	3765600
62	2020-10-19	84.93000030517578	84.95999908447266	81.97000122070312	82.54000091552734	81.67635345458984	2371300
63	2020-10-20	82.81999969482422	84.33000183105469	82.4000015258789	83.29000091552734	82.41849517822266	1673900
64	2020-10-21	83.08000183105469	83.31999969482422	79.7699966430664	80.08999633789062	79.25198364257812	3160300
65	2020-10-22	79.97000122070312	80.0	75.72000122070312	76.54000091552734	75.73914337158203	4498800
66	2020-10-23	76.8499984741211	78.4800033569336	76.04000091552734	78.2699966430664	77.4510269165039	3407400
67	2020-10-26	77.0	77.4000015258789	74.19999694824219	75.0199966430664	74.23503112792969	2844500
68	2020-10-27	75.19999694824219	75.19999694824219	72.19999694824219	72.51000213623047	71.75130462646484	3211100
69	2020-10-28	71.06999969482422	73.72000122070312	70.75	72.33000183105469	71.57318878173828	2754800
70	2020-10-29	72.79000091552734	73.55999755859375	71.31999969482422	71.5999984741211	70.85081481933594	2299600
71	2020-10-30	71.18000030517578	72.16999816894531	69.41000366210938	70.2300033569336	69.49516296386719	2914300
72	2020-11-02	71.83999633789062	73.61000061035156	70.97000122070312	72.51000213623047	71.75130462646484	2843700
73	2020-11-03	73.87000274658203	74.83000183105469	72.43000030517578	74.37000274658203	73.59183502197266	2544000
74	2020-11-04	76.91000366210938	80.93000030517578	76.75	79.4800033569336	78.64836883544922	5946700
75	2020-11-05	80.2699966430664	80.91000366210938	78.56999969482422	78.72000122070312	77.89632415771484	2624600
76	2020-11-06	78.72000122070312	78.72000122070312	75.33999633789062	75.58999633789062	74.79906463623047	2143500
77	2020-11-09	76.9000015258789	77.73999786376953	70.29000091552734	70.4000015258789	69.66337585449219	4995900
78	2020-11-10	70.94000244140625	75.91000366210938	69.69000244140625	75.33999633789062	74.55167388916016	5601800
79	2020-11-11	75.47000122070312	76.26000213623047	74.58999633789062	76.22000122070312	75.42247772216797	1823000
80	2020-11-12	76.52999877929688	77.33000183105469	73.5	73.98999786376953	73.21581268310547	2434800
81	2020-11-13	74.87000274658203	76.2699966430664	74.05000305175781	75.5999984741211	74.80896759033203	1559700
82	2020-11-16	75.88999938964844	76.69000244140625	74.12999725341797	75.76000213623047	74.96730041503906	2442700
83	2020-11-17	75.45999908447266	76.98999786376953	74.75	75.70999908447266	74.91780853271484	2060600
84	2020-11-18	75.36000061035156	77.66000366210938	75.19999694824219	76.4800033569336	75.67974853515625	2662100
85	2020-11-19	76.81999969482422	77.8499984741211	75.88999938964844	76.30000305175781	75.50164031982422	2479300
86	2020-11-20	76.83000183105469	77.45999908447266	75.69000244140625	75.76000213623047	74.96730041503906	1559600
87	2020-11-23	75.93000030517578	78.75	75.9000015258789	78.2300033569336	77.41144561767578	2075800
88	2020-11-24	78.7300033569336	78.94999694824219	76.26000213623047	76.52999877929688	75.72923278808594	2134300
89	2020-11-25	76.72000122070312	77.5999984741211	75.63999938964844	77.04000091552734	76.23389434814453	1538400
90	2020-11-27	76.94000244140625	78.62000274658203	76.75	77.70999908447266	76.89688873291016	786000
91	2020-11-30	77.19000244140625	77.55999755859375	74.8499984741211	75.86000061035156	75.06624603271484	2203200
92	2020-12-01	76.6500015258789	76.87000274658203	72.98999786376953	73.2300033569336	72.46376037597656	3370600
93	2020-12-02	73.25	73.5	70.97000122070312	71.19999694824219	70.45500183105469	3165600
94	2020-12-03	71.52999877929688	75.58000183105469	71.52999877929688	75.41999816894531	74.63085174560547	3528300
95	2020-12-04	74.72000122070312	75.20999908447266	73.33000183105469	73.87999725341797	73.10696411132812	2818400
96	2020-12-07	74.18000030517578	76.44000244140625	73.30999755859375	76.33000183105469	75.53133392333984	2301700
97	2020-12-08	75.33000183105469	75.68000030517578	71.8499984741211	72.5	71.74140167236328	3682200
98	2020-12-09	72.9000015258789	72.97000122070312	71.25	72.38999938964844	71.63255310058594	3843300
99	2020-12-10	71.62000274658203	73.05000305175781	71.2300033569336	72.29000091552734	71.5335922241211	2221500
100	2020-12-11	72.75	73.8499984741211	72.20999908447266	72.76000213623047	71.9986801147461	2026700
101	2020-12-14	73.94999694824219	75.62000274658203	73.61000061035156	74.68000030517578	73.89859008789062	3183300
102	2020-12-15	75.25	76.08000183105469	73.56999969482422	73.87000274658203	73.0970687866211	2961100
103	2020-12-16	74.06999969482422	74.83999633789062	73.16000366210938	74.29000091552734	73.51268005371094	3727900
104	2020-12-17	76.98999786376953	81.80000305175781	76.98999786376953	79.94999694824219	79.11344146728516	6629200
105	2020-12-18	80.83999633789062	82.55000305175781	79.79000091552734	80.83999633789062	79.99412536621094	6452500
106	2020-12-21	79.62999725341797	80.76000213623047	78.13999938964844	79.51000213623047	78.67805480957031	2937000
107	2020-12-22	79.5199966430664	80.66000366210938	78.9000015258789	80.33999633789062	79.49935913085938	2182800
108	2020-12-23	80.12999725341797	80.5199966430664	78.16999816894531	78.56999969482422	77.74788665771484	1982800
109	2020-12-24	78.58999633789062	80.5	77.83000183105469	80.43000030517578	79.58843231201172	955500
110	2020-12-28	80.83000183105469	80.98999786376953	77.9800033569336	78.33999633789062	77.52029418945312	1561100
111	2020-12-29	79.0	79.3499984741211	77.33000183105469	77.94999694824219	77.13436889648438	1360200
112	2020-12-30	78.30000305175781	79.19999694824219	77.87999725341797	78.02999877929688	77.21353912353516	1127500
113	2020-12-31	77.75	77.83000183105469	76.0999984741211	76.2300033569336	75.432373046875	1607300
114	2021-01-04	76.68000030517578	77.0	72.76000213623047	74.2699966430664	73.49288177490234	4558400
115	2021-01-05	73.52999877929688	74.58999633789062	72.86000061035156	73.70999908447266	72.9387435913086	2519400
116	2021-01-06	72.29000091552734	73.44999694824219	71.5199966430664	73.29000091552734	72.52313232421875	3348300
117	2021-01-07	73.58000183105469	76.1500015258789	73.41000366210938	75.69000244140625	74.89803314208984	2481100
118	2021-01-08	75.87999725341797	76.08000183105469	73.05999755859375	73.38999938964844	72.62208557128906	2484800
119	2021-01-11	72.6500015258789	76.29000091552734	72.38999938964844	75.87999725341797	75.08602905273438	3751300
120	2021-01-12	76.01000213623047	76.69000244140625	74.69999694824219	76.58999633789062	75.7885971069336	2765200
121	2021-01-13	77.44999694824219	79.62999725341797	76.11000061035156	76.33999633789062	75.54121398925781	2847700
122	2021-01-14	76.5999984741211	77.01000213623047	74.87000274658203	75.01000213623047	74.22513580322266	1970800
123	2021-01-15	74.8499984741211	77.0199966430664	74.69999694824219	76.58999633789062	75.7885971069336	2252700
124	2021-01-19	77.0	78.62999725341797	76.58999633789062	78.23999786376953	77.42133331298828	2423300
125	2021-01-20	78.79000091552734	83.94000244140625	78.31999969482422	82.52999877929688	81.66645050048828	3759100
126	2021-01-21	82.9800033569336	85.75	82.73999786376953	83.5999984741211	82.72525787353516	2919700
127	2021-01-22	83.0199966430664	84.66000366210938	81.87000274658203	84.62000274658203	83.73458862304688	2491100
128	2021-01-25	85.69999694824219	87.56999969482422	85.44999694824219	86.66999816894531	85.76313018798828	4170200
129	2021-01-26	87.44000244140625	88.95999908447266	85.0999984741211	86.01000213623047	85.11003875732422	3066800
130	2021-01-27	84.91999816894531	87.83999633789062	83.5999984741211	85.04000091552734	84.15019226074219	2995100
131	2021-01-28	84.0	85.5	83.5	84.30999755859375	83.67381286621094	2638500
132	2021-01-29	83.77999877929688	84.18000030517578	81.94999694824219	83.1500015258789	82.5225601196289	3132800
133	2021-02-01	83.79000091552734	84.73999786376953	81.5	84.20999908447266	83.57456970214844	2771200
134	2021-02-02	85.06999969482422	85.87999725341797	83.5999984741211	85.05000305175781	84.40823364257812	1949600
135	2021-02-03	85.44999694824219	86.0199966430664	84.31999969482422	85.44000244140625	84.7952880859375	2079300
136	2021-02-04	85.76000213623047	87.79000091552734	84.61000061035156	86.87000274658203	86.2145004272461	2771200
137	2021-02-05	87.33000183105469	91.20999908447266	86.87000274658203	90.95999908447266	90.27364349365234	3964500
138	2021-02-08	91.30999755859375	95.5999984741211	91.30999755859375	95.22000122070312	94.50149536132812	4117400
139	2021-02-09	95.20999908447266	95.72000122070312	92.69999694824219	92.98999786376953	92.28831481933594	2507300
140	2021-02-10	93.5	94.8499984741211	91.04000091552734	93.66999816894531	92.96318817138672	2857100
141	2021-02-11	94.18000030517578	95.13999938964844	93.41000366210938	94.55999755859375	93.84646606445312	1366300
142	2021-02-12	93.80999755859375	94.26000213623047	92.33999633789062	92.58000183105469	91.88140869140625	1762100
143	2021-02-16	92.52999877929688	92.52999877929688	87.97000122070312	88.30000305175781	87.63371276855469	3802100
144	2021-02-17	87.86000061035156	88.5	85.62000274658203	87.25	86.59162902832031	2766000
145	2021-02-18	87.12999725341797	87.69999694824219	85.97000122070312	86.37999725341797	85.72818756103516	1725300
146	2021-02-19	86.83999633789062	88.02999877929688	86.72000122070312	87.45999908447266	86.800048828125	1687700
147	2021-02-22	86.81999969482422	87.45999908447266	84.83999633789062	84.9800033569336	84.33876037597656	1892000
148	2021-02-23	84.4800033569336	85.83000183105469	82.0999984741211	85.5999984741211	84.95407104492188	1961100
149	2021-02-24	84.9800033569336	86.4800033569336	82.05999755859375	86.25	85.59917449951172	2632300
150	2021-02-25	85.5199966430664	85.69999694824219	80.18000030517578	80.4000015258789	79.7933120727539	4979600
151	2021-02-26	81.73999786376953	83.9800033569336	80.33000183105469	82.97000122070312	82.34393310546875	3728600
152	2021-03-01	83.97000122070312	85.3499984741211	82.4000015258789	82.5999984741211	81.97671508789062	2507300
153	2021-03-02	83.0	84.73999786376953	81.73999786376953	84.38999938964844	83.75320434570312	3125500
154	2021-03-03	83.91999816894531	83.98999786376953	80.66000366210938	80.77999877929688	80.17044830322266	3257600
155	2021-03-04	80.6500015258789	84.13999938964844	77.86000061035156	80.41999816894531	79.81316375732422	3368500
156	2021-03-05	81.37000274658203	86.44999694824219	79.4000015258789	85.9800033569336	85.33121490478516	4249300
157	2021-03-08	86.4000015258789	89.44000244140625	86.0999984741211	88.12000274658203	87.45506286621094	2104500
158	2021-03-09	89.16000366210938	90.12999725341797	87.55000305175781	88.43000030517578	87.76272583007812	2504000
159	2021-03-10	89.62999725341797	92.8499984741211	88.86000061035156	91.5999984741211	90.90879821777344	2983300
160	2021-03-11	91.81999969482422	92.5	89.7300033569336	90.98999786376953	90.30340576171875	2297700
161	2021-03-12	88.7300033569336	89.27999877929688	86.77999877929688	87.91000366210938	87.24665069580078	3355500
162	2021-03-15	88.47000122070312	90.12000274658203	87.19000244140625	90.05000305175781	89.3705062866211	1993600
163	2021-03-16	90.69999694824219	91.91999816894531	88.55000305175781	88.70999908447266	88.04061889648438	4005000
164	2021-03-17	88.5	101.55000305175781	87.30000305175781	100.94999694824219	100.1882553100586	10218300
165	2021-03-18	100.69999694824219	100.94999694824219	94.3499984741211	94.63999938964844	93.92586517333984	4503300
166	2021-03-19	94.54000091552734	96.13999938964844	93.01000213623047	95.12000274658203	94.4022445678711	3456700
167	2021-03-22	96.02999877929688	97.63999938964844	95.19000244140625	97.01000213623047	96.27798461914062	2449900
168	2021-03-23	97.61000061035156	97.94999694824219	94.58999633789062	95.23999786376953	94.52133178710938	1650800
169	2021-03-24	95.62000274658203	97.5	94.61000061035156	94.6500015258789	93.93579864501953	2509900
170	2021-03-25	94.19000244140625	99.83000183105469	93.47000122070312	99.13999938964844	98.39191436767578	3469300
171	2021-03-26	99.48999786376953	103.79000091552734	98.69999694824219	102.8499984741211	102.07391357421875	2721900
172	2021-03-29	103.27999877929688	104.52999877929688	99.27999877929688	99.6500015258789	98.89805603027344	2893200
173	2021-03-30	99.3499984741211	102.81999969482422	98.5	101.77999877929688	101.0119857788086	1943200
174	2021-03-31	102.55999755859375	102.61000061035156	100.91000366210938	101.2300033569336	100.46614074707031	1804800
175	2021-04-01	102.31999969482422	103.55999755859375	100.73999786376953	103.43000030517578	102.6495361328125	1780900
176	2021-04-05	104.18000030517578	104.91000366210938	102.58000183105469	104.7699966430664	103.97942352294922	1772900
177	2021-04-06	104.20999908447266	106.23999786376953	103.79000091552734	104.95999908447266	104.1679916381836	1594900
178	2021-04-07	105.23999786376953	105.5	103.06999969482422	103.38999938964844	102.6098403930664	1847900
179	2021-04-08	103.8499984741211	104.4800033569336	102.0199966430664	102.27999877929688	101.50821685791016	1692800
180	2021-04-09	101.62000274658203	105.72000122070312	101.06999969482422	105.5199966430664	104.72376251220703	1888400
181	2021-04-12	105.75	105.9800033569336	103.66999816894531	104.86000061035156	104.0687484741211	1992700
182	2021-04-13	103.98999786376953	104.87999725341797	102.13999938964844	103.73999786376953	102.95719146728516	2075400
183	2021-04-14	103.08000183105469	104.3499984741211	102.77999877929688	103.04000091552734	102.26248168945312	1525700
184	2021-04-15	104.27999877929688	104.58999633789062	102.61000061035156	102.91999816894531	102.14338684082031	2275400
185	2021-04-16	103.27999877929688	106.4000015258789	103.27999877929688	105.87999725341797	105.08104705810547	2574200
186	2021-04-19	105.9800033569336	106.16000366210938	102.9800033569336	104.0	103.21524047851562	2326800
187	2021-04-20	103.75	103.97000122070312	98.37999725341797	100.0999984741211	99.58405303955078	2357100
188	2021-04-21	100.23999786376953	102.4800033569336	100.01000213623047	101.9800033569336	101.4543685913086	1395000
189	2021-04-22	101.04000091552734	101.45999908447266	99.44999694824219	100.75	100.23070526123047	2247400
190	2021-04-23	101.2699966430664	102.5	100.20999908447266	101.86000061035156	101.3349838256836	1641300
191	2021-04-26	102.36000061035156	104.05000305175781	101.87000274658203	103.80999755859375	103.2749252319336	1801400
192	2021-04-27	104.6500015258789	105.47000122070312	103.0999984741211	103.43000030517578	102.89688873291016	1498500
193	2021-04-28	103.08999633789062	103.9000015258789	102.44000244140625	103.22000122070312	102.68797302246094	1167600
194	2021-04-29	104.0999984741211	105.7300033569336	103.5199966430664	105.04000091552734	104.49858856201172	1583400
195	2021-04-30	104.66000366210938	104.88999938964844	102.29000091552734	103.5999984741211	103.06600952148438	2750300
196	2021-05-03	104.80999755859375	106.6500015258789	104.27999877929688	105.94000244140625	105.39395141601562	1818100
197	2021-05-04	105.5	107.44000244140625	104.16000366210938	107.0	106.448486328125	1834400
198	2021-05-05	107.30999755859375	107.44999694824219	104.69000244140625	105.55999755859375	105.01590728759766	1556300
199	2021-05-06	106.0	106.5999984741211	104.41999816894531	105.69999694824219	105.15518188476562	1356100
200	2021-05-07	105.83999633789062	108.2300033569336	104.51000213623047	108.05000305175781	107.49308013916016	1372000
201	2021-05-10	107.75	110.61000061035156	107.12999725341797	107.95999908447266	107.4035415649414	1634700
202	2021-05-11	106.05000305175781	106.68000030517578	102.06999969482422	103.44999694824219	102.91677856445312	2256000
203	2021-05-12	102.5	103.16000366210938	95.62999725341797	96.12999725341797	95.63450622558594	4565900
204	2021-05-13	96.70999908447266	99.4000015258789	96.2699966430664	98.70999908447266	98.20121002197266	3763600
205	2021-05-14	99.7699966430664	100.55999755859375	98.7300033569336	99.70999908447266	99.19606018066406	2253300
206	2021-05-17	99.41999816894531	99.75	96.5199966430664	98.08999633789062	97.58441162109375	2422100
207	2021-05-18	98.08999633789062	98.33999633789062	95.37999725341797	95.55000305175781	95.05751037597656	2884500
208	2021-05-19	93.98999786376953	95.76000213623047	92.44000244140625	94.8499984741211	94.36111450195312	3870900
209	2021-05-20	94.87000274658203	96.38999938964844	94.45999908447266	95.29000091552734	94.79884338378906	1921300
210	2021-05-21	96.06999969482422	96.77999877929688	94.38999938964844	94.58999633789062	94.10244750976562	1586400
211	2021-05-24	95.33999633789062	95.66000366210938	94.55000305175781	95.02999877929688	94.5401840209961	1404400
212	2021-05-25	95.62999725341797	98.2699966430664	95.62999725341797	96.73999786376953	96.24136352539062	2346500
213	2021-05-26	97.0	99.43000030517578	96.81999969482422	98.80999755859375	98.30069732666016	2776900
214	2021-05-27	99.51000213623047	100.1500015258789	98.66000366210938	98.94999694824219	98.43997192382812	2210900
215	2021-05-28	99.83999633789062	100.05999755859375	98.0199966430664	99.01000213623047	98.49966430664062	1465700
216	2021-06-01	100.08999633789062	100.7699966430664	97.58999633789062	98.5	97.99230194091797	1808700
217	2021-06-02	98.72000122070312	98.72000122070312	96.16999816894531	96.3499984741211	95.85337829589844	2590000
218	2021-06-03	95.33000183105469	95.83999633789062	93.91000366210938	94.97000122070312	94.4804916381836	2584200
219	2021-06-04	95.54000091552734	96.80999755859375	94.33999633789062	96.5999984741211	96.10208892822266	2275100
220	2021-06-07	96.69999694824219	96.81999969482422	94.5	95.76000213623047	95.26641845703125	1795000
221	2021-06-08	96.13999938964844	96.62999725341797	95.5	95.87999725341797	95.38580322265625	1443900
222	2021-06-09	96.3499984741211	96.58999633789062	93.55000305175781	93.9000015258789	93.41600799560547	1765800
223	2021-06-10	93.62000274658203	93.62000274658203	90.52999877929688	91.13999938964844	90.67023468017578	3418700
224	2021-06-11	91.48999786376953	92.80999755859375	91.47000122070312	92.73999786376953	92.26197814941406	1931900
225	2021-06-14	92.6500015258789	93.73999786376953	91.08999633789062	92.04000091552734	91.56558990478516	3143600
226	2021-06-15	92.04000091552734	93.04000091552734	91.05999755859375	92.55000305175781	92.07296752929688	2345200
227	2021-06-16	92.95999908447266	93.11000061035156	90.91999816894531	91.33999633789062	90.86920166015625	3646700
228	2021-06-17	91.6500015258789	96.38999938964844	91.6500015258789	94.6500015258789	94.16214752197266	6416000
229	2021-06-18	96.25	99.76000213623047	95.2699966430664	98.16999816894531	97.66400146484375	7600200
230	2021-06-21	98.55999755859375	99.4800033569336	96.75	97.5999984741211	97.09693908691406	3765900
231	2021-06-22	97.7300033569336	98.72000122070312	97.0	98.5	97.99230194091797	2531500
232	2021-06-23	98.68000030517578	98.77999877929688	95.30000305175781	96.9800033569336	96.48013305664062	2761800
233	2021-06-24	96.9800033569336	97.43000030517578	95.91000366210938	97.2699966430664	96.76863098144531	2631200
234	2021-06-25	97.36000061035156	97.94000244140625	96.25	97.08999633789062	96.58956146240234	3081500
235	2021-06-28	97.62999725341797	98.8499984741211	97.26000213623047	98.41000366210938	97.90276336669922	1745200
236	2021-06-29	98.25	101.38999938964844	98.05000305175781	99.22000122070312	98.70858764648438	2488300
237	2021-06-30	99.31999969482422	100.18000030517578	98.69999694824219	99.3499984741211	98.8379135131836	2212900
238	2021-07-01	99.44999694824219	102.2300033569336	98.83999633789062	101.77999877929688	101.51082611083984	2717100
239	2021-07-02	102.06999969482422	102.38999938964844	100.91000366210938	101.38999938964844	101.12185668945312	1882900
240	2021-07-06	100.81999969482422	101.0999984741211	98.73999786376953	99.83000183105469	99.56598663330078	3364600
241	2021-07-07	99.80000305175781	102.79000091552734	99.80000305175781	102.13999938964844	101.869873046875	2784000
242	2021-07-08	99.0	100.3499984741211	97.54000091552734	98.47000122070312	98.20957946777344	4466600
243	2021-07-09	99.36000061035156	100.1500015258789	98.5	98.93000030517578	98.66836547851562	2063500
244	2021-07-12	97.9800033569336	99.05999755859375	97.4800033569336	98.68000030517578	98.41902923583984	1732200
245	2021-07-13	98.22000122070312	98.22000122070312	95.66000366210938	95.80000305175781	95.54664611816406	2276700
246	2021-07-14	96.68000030517578	97.37999725341797	95.80000305175781	96.33000183105469	96.07524108886719	1347000
247	2021-07-15	95.77999877929688	97.19999694824219	95.31999969482422	96.86000061035156	96.60383605957031	1463900
248	2021-07-16	96.94999694824219	98.2300033569336	95.77999877929688	95.95999908447266	95.70621490478516	1622200
249	2021-07-19	94.47000122070312	96.86000061035156	94.06999969482422	96.16000366210938	95.90569305419922	2262400
250	2021-07-20	96.44000244140625	98.9800033569336	95.98999786376953	98.5	98.239501953125	1951200
251	2021-07-21	98.83999633789062	100.6500015258789	98.58999633789062	100.5999984741211	100.33394622802734	2022300
252	2021-07-22	99.6500015258789	100.4000015258789	98.22000122070312	100.11000061035156	99.84524536132812	1945200
253	2021-07-23	100.80999755859375	103.19000244140625	100.5	102.86000061035156	102.58797454833984	1718100
254	2021-07-26	102.95999908447266	103.62000274658203	100.8499984741211	101.30999755859375	101.04206848144531	1459300
255	2021-07-27	101.27999877929688	102.93000030517578	100.06999969482422	102.38999938964844	102.11920928955078	1546100
256	2021-07-28	101.86000061035156	102.94999694824219	100.47000122070312	100.9000015258789	100.6331558227539	1330800
257	2021-07-29	102.01000213623047	106.70999908447266	101.5199966430664	106.47000122070312	106.18842315673828	3034200
258	2021-07-30	105.22000122070312	107.5199966430664	104.7699966430664	105.1500015258789	104.87191772460938	2035600
259	2021-08-02	106.29000091552734	107.2300033569336	104.91999816894531	105.8499984741211	105.57006072998047	1860200
260	2021-08-03	106.11000061035156	107.3499984741211	104.76000213623047	107.29000091552734	107.00625610351562	1269500
261	2021-08-04	106.44999694824219	107.95999908447266	105.41999816894531	105.44000244140625	105.16114807128906	1562600
262	2021-08-05	105.76000213623047	106.79000091552734	105.02999877929688	105.44999694824219	105.1711196899414	1490000
263	2021-08-06	105.43000030517578	106.44000244140625	103.6500015258789	104.05000305175781	103.77482604980469	1244300
264	2021-08-09	103.80999755859375	105.0	102.91999816894531	103.77999877929688	103.50553894042969	1049400
265	2021-08-10	104.0	107.1500015258789	103.5	105.72000122070312	105.4404067993164	1040800
266	2021-08-11	105.69999694824219	108.91999816894531	105.08999633789062	108.83999633789062	108.55215454101562	1206300
267	2021-08-12	108.7699966430664	109.54000091552734	106.9800033569336	107.4000015258789	107.115966796875	1066300
268	2021-08-13	107.83999633789062	108.5	106.75	108.16999816894531	107.88392639160156	1072800
269	2021-08-16	107.69000244140625	110.13999938964844	107.18000030517578	108.76000213623047	108.47236633300781	1696900
270	2021-08-17	107.12999725341797	107.5199966430664	103.36000061035156	104.56999969482422	104.29344940185547	2073300
271	2021-08-18	103.29000091552734	105.79000091552734	102.58000183105469	104.01000213623047	103.73493194580078	1388300
272	2021-08-19	102.6500015258789	104.30000305175781	102.31999969482422	103.77999877929688	103.50553894042969	1347100
273	2021-08-20	103.62000274658203	105.66000366210938	103.12000274658203	105.31999969482422	105.04146575927734	1064800
274	2021-08-23	105.76000213623047	105.80999755859375	102.44000244140625	104.44999694824219	104.17375946044922	1790400
275	2021-08-24	105.1500015258789	108.55000305175781	104.83000183105469	107.04000091552734	106.75691986083984	1510800
276	2021-08-25	107.31999969482422	108.87999725341797	106.38999938964844	108.2300033569336	107.94377136230469	1391100
277	2021-08-26	108.12000274658203	108.3499984741211	105.63999938964844	106.2699966430664	105.98895263671875	1214100
278	2021-08-27	106.70999908447266	108.5999984741211	106.12000274658203	107.95999908447266	107.67448425292969	1079000
279	2021-08-30	108.01000213623047	108.44999694824219	106.54000091552734	107.86000061035156	107.57474517822266	1416700
280	2021-08-31	108.1500015258789	108.41000366210938	106.58000183105469	107.30999755859375	107.02619934082031	1606000
281	2021-09-01	107.62000274658203	109.94999694824219	106.88999938964844	108.58999633789062	108.30281066894531	2066800
282	2021-09-02	108.69999694824219	109.55000305175781	107.47000122070312	107.5199966430664	107.23564147949219	1558700
283	2021-09-03	107.1500015258789	107.1500015258789	104.62000274658203	105.61000061035156	105.33069610595703	1228600
284	2021-09-07	104.83999633789062	106.12999725341797	103.76000213623047	104.37000274658203	104.09397888183594	1417300
285	2021-09-08	102.30000305175781	103.7699966430664	100.55000305175781	100.9800033569336	100.71294403076172	2438900
286	2021-09-09	101.08999633789062	101.37999725341797	99.45999908447266	100.22000122070312	99.9549560546875	2248500
287	2021-09-10	100.94999694824219	102.05999755859375	99.58999633789062	99.73999786376953	99.4762191772461	2108100
288	2021-09-13	100.2699966430664	100.48999786376953	97.16000366210938	99.41999816894531	99.15706634521484	2689600
289	2021-09-14	100.36000061035156	100.72000122070312	97.68000030517578	98.58999633789062	98.32926177978516	2041000
290	2021-09-15	98.22000122070312	98.87000274658203	97.0999984741211	98.44999694824219	98.18962860107422	1948700
291	2021-09-16	98.16999816894531	101.26000213623047	98.11000061035156	100.25	99.98487091064453	1780200
292	2021-09-17	99.8499984741211	101.66999816894531	99.8499984741211	101.27999877929688	101.01214599609375	3120700
293	2021-09-20	98.72000122070312	100.55999755859375	96.56999969482422	98.30000305175781	98.04003143310547	3420300
294	2021-09-21	96.38999938964844	98.86000061035156	95.51000213623047	97.7699966430664	97.51142883300781	3191100
295	2021-09-22	99.70999908447266	99.97000122070312	97.80999755859375	98.06999969482422	97.81063842773438	2287500
296	2021-09-23	98.44999694824219	100.6500015258789	98.06999969482422	99.51000213623047	99.24683380126953	4079500
297	2021-09-24	99.19000244140625	100.36000061035156	98.25	99.95999908447266	99.69564056396484	2091100
298	2021-09-27	99.13999938964844	99.9800033569336	98.19999694824219	99.5	99.23685455322266	2028300
299	2021-09-28	98.20999908447266	98.83000183105469	95.1500015258789	96.20999908447266	95.95555877685547	2115200
300	2021-09-29	97.01000213623047	98.95999908447266	96.25	96.33999633789062	96.08521270751953	3857600
301	2021-09-30	97.13999938964844	97.58999633789062	93.66000366210938	93.68000030517578	93.4322509765625	2579300
302	2021-10-01	94.41000366210938	94.75	93.23999786376953	93.69999694824219	93.45219421386719	3101000
303	2021-10-04	93.0199966430664	94.0	92.12999725341797	92.29000091552734	92.04592895507812	3348400
304	2021-10-05	92.27999877929688	93.44999694824219	91.4000015258789	91.8499984741211	91.60708618164062	3081800
305	2021-10-06	91.27999877929688	94.22000122070312	91.27999877929688	93.25	93.00338745117188	2639800
306	2021-10-07	93.9000015258789	95.75	93.9000015258789	94.05999755859375	93.81124114990234	1652000
307	2021-10-08	94.0199966430664	94.69000244140625	93.23999786376953	93.8499984741211	93.60179901123047	2301000
308	2021-10-11	93.76000213623047	94.63999938964844	93.33000183105469	93.5	93.25272369384766	1485300
309	2021-10-12	93.63999938964844	95.02999877929688	93.33999633789062	94.52999877929688	94.27999877929688	2367700
310	2021-10-13	94.52999877929688	95.5999984741211	94.0199966430664	95.05000305175781	95.05000305175781	2303600
311	2021-10-14	95.83999633789062	98.5199966430664	95.55999755859375	98.33000183105469	98.33000183105469	2383700
312	2021-10-15	98.9000015258789	99.7300033569336	97.08999633789062	97.12000274658203	97.12000274658203	2118300
313	2021-10-18	97.6500015258789	100.26000213623047	97.2699966430664	100.12999725341797	100.12999725341797	2488000
314	2021-10-19	100.36000061035156	100.6500015258789	99.01000213623047	99.86000061035156	99.86000061035156	1825900
315	2021-10-20	100.3499984741211	103.02999877929688	100.0	102.22000122070312	102.22000122070312	2146200
316	2021-10-21	101.25	102.12000274658203	100.7699966430664	101.41999816894531	101.41999816894531	1696500
317	2021-10-22	101.55000305175781	102.76000213623047	100.18000030517578	100.5	100.5	2478400
318	2021-10-25	100.33000183105469	101.77999877929688	99.9000015258789	100.30999755859375	100.30999755859375	3178500
319	2021-10-26	100.79000091552734	101.12999725341797	99.45999908447266	100.44999694824219	100.44999694824219	2683300
320	2021-10-27	101.20999908447266	104.06999969482422	99.62000274658203	99.72000122070312	99.72000122070312	3763000
321	2021-10-28	100.08999633789062	100.80999755859375	99.66000366210938	100.2699966430664	100.2699966430664	1783000
322	2021-10-29	99.76000213623047	101.37999725341797	99.08999633789062	99.93000030517578	99.93000030517578	1754700
323	2021-11-01	100.06999969482422	101.80999755859375	99.12999725341797	101.12999725341797	101.12999725341797	1631500
324	2021-11-02	101.29000091552734	101.44999694824219	99.2300033569336	99.98999786376953	99.98999786376953	1869700
325	2021-11-03	100.06999969482422	103.37000274658203	99.95999908447266	101.91000366210938	101.91000366210938	1825200
326	2021-11-04	102.36000061035156	104.23999786376953	101.12999725341797	101.4000015258789	101.4000015258789	1934500
327	2021-11-05	102.45999908447266	104.79000091552734	102.04000091552734	104.29000091552734	104.29000091552734	1608600
328	2021-11-08	104.51000213623047	105.31999969482422	103.5999984741211	104.43000030517578	104.43000030517578	1021900
329	2021-11-09	105.5	108.18000030517578	105.11000061035156	107.66000366210938	107.66000366210938	1646600
330	2021-11-10	106.7699966430664	108.30000305175781	104.63999938964844	105.06999969482422	105.06999969482422	1897200
331	2021-11-11	105.33000183105469	107.0199966430664	105.30000305175781	106.41999816894531	106.41999816894531	1273800
332	2021-11-12	106.94999694824219	108.55000305175781	106.33999633789062	108.2300033569336	108.2300033569336	1178500
333	2021-11-15	108.22000122070312	108.22000122070312	106.81999969482422	106.9000015258789	106.9000015258789	1956200
334	2021-11-16	107.16999816894531	109.2699966430664	106.23999786376953	108.08000183105469	108.08000183105469	1410600
335	2021-11-17	108.38999938964844	110.87999725341797	107.83999633789062	110.37999725341797	110.37999725341797	1456500
336	2021-11-18	111.5199966430664	111.87000274658203	109.62000274658203	111.12999725341797	111.12999725341797	1520800
337	2021-11-19	111.0	114.38999938964844	110.77999877929688	111.43000030517578	111.43000030517578	1914600
338	2021-11-22	112.05999755859375	112.69999694824219	110.13999938964844	110.20999908447266	110.20999908447266	1765200
339	2021-11-23	110.05999755859375	110.98999786376953	108.62999725341797	110.69999694824219	110.69999694824219	1666500
340	2021-11-24	110.18000030517578	110.69999694824219	109.4000015258789	109.75	109.75	1685500
341	2021-11-26	107.9800033569336	109.12000274658203	106.37999725341797	107.04000091552734	107.04000091552734	1158700
342	2021-11-29	107.87999725341797	108.91999816894531	106.05999755859375	107.25	107.25	1548800
343	2021-11-30	106.93000030517578	109.19000244140625	104.22000122070312	105.05000305175781	105.05000305175781	2798100
344	2021-12-01	109.2300033569336	111.16000366210938	107.12000274658203	108.56999969482422	108.56999969482422	2721600
345	2021-12-02	109.44999694824219	114.0199966430664	108.69000244140625	113.11000061035156	113.11000061035156	2447400
346	2021-12-03	113.91999816894531	114.66999816894531	111.0	112.31999969482422	112.31999969482422	2266500