Volt/voltron/data/LYB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	69.05000305175781	69.52999877929688	67.94000244140625	68.5	63.843597412109375	1328900
3	2020-07-27	68.75	69.98999786376953	67.83999633789062	69.7699966430664	65.02726745605469	1008900
4	2020-07-28	69.18000030517578	69.83999633789062	67.47000122070312	67.58000183105469	62.98614501953125	1749600
5	2020-07-29	67.86000061035156	68.3499984741211	67.3499984741211	67.9800033569336	63.358951568603516	1743400
6	2020-07-30	66.51000213623047	66.72000122070312	64.80999755859375	65.29000091552734	60.851806640625	2384500
7	2020-07-31	64.16999816894531	64.66999816894531	61.52000045776367	62.52000045776367	58.27010726928711	2947500
8	2020-08-03	63.04999923706055	63.810001373291016	62.11000061035156	62.130001068115234	57.9066162109375	2406100
9	2020-08-04	62.52000045776367	65.1500015258789	61.61000061035156	64.80999755859375	60.40443801879883	2478800
10	2020-08-05	65.91000366210938	67.30999755859375	65.4800033569336	65.83000183105469	61.3551025390625	1981300
11	2020-08-06	65.54000091552734	66.05999755859375	64.61000061035156	65.44000244140625	60.99161148071289	1843100
12	2020-08-07	64.68000030517578	66.72000122070312	64.63999938964844	66.69000244140625	62.15664291381836	1337700
13	2020-08-10	67.05000305175781	70.3499984741211	67.01000213623047	70.19000244140625	65.41873168945312	2283800
14	2020-08-11	71.7699966430664	73.5	70.7699966430664	71.05000305175781	66.22027587890625	2610100
15	2020-08-12	72.02999877929688	72.30999755859375	69.30000305175781	69.88999938964844	65.13910675048828	1344800
16	2020-08-13	69.19999694824219	69.97000122070312	68.88999938964844	68.98999786376953	64.30029296875	1044900
17	2020-08-14	68.38999938964844	69.68000030517578	68.16999816894531	69.01000213623047	64.31893920898438	864900
18	2020-08-17	69.69000244140625	70.4800033569336	67.79000091552734	68.52999877929688	63.87155532836914	1733900
19	2020-08-18	68.33000183105469	69.37999725341797	68.26000213623047	68.44000244140625	63.78769302368164	1126200
20	2020-08-19	68.06999969482422	68.86000061035156	67.26000213623047	67.62999725341797	63.032737731933594	1569700
21	2020-08-20	66.66000366210938	67.04000091552734	65.86000061035156	65.94999694824219	61.46694564819336	1133700
22	2020-08-21	65.61000061035156	66.3499984741211	65.22000122070312	65.66999816894531	61.20597839355469	1111700
23	2020-08-24	66.7300033569336	69.62999725341797	66.25	69.58999633789062	64.85950469970703	1650800
24	2020-08-25	70.16999816894531	70.95999908447266	68.20999908447266	68.75	64.07659912109375	1507300
25	2020-08-26	68.70999908447266	69.69000244140625	68.01000213623047	69.30999755859375	64.5985336303711	1363100
26	2020-08-27	69.33999633789062	69.72000122070312	67.11000061035156	68.91999816894531	64.23505401611328	1814500
27	2020-08-28	67.9800033569336	68.41000366210938	66.70999908447266	68.1500015258789	64.50006103515625	1790900
28	2020-08-31	68.23999786376953	68.33000183105469	65.44000244140625	65.4800033569336	61.97305679321289	1914800
29	2020-09-01	64.58000183105469	68.63999938964844	64.20999908447266	68.45999908447266	64.79344940185547	3468200
30	2020-09-02	69.47000122070312	71.58999633789062	68.30999755859375	71.48999786376953	67.66117858886719	2887600
31	2020-09-03	71.33000183105469	72.55999755859375	69.0	70.44000244140625	66.66740417480469	3169600
32	2020-09-04	71.41000366210938	72.79000091552734	70.55000305175781	72.05999755859375	68.20065307617188	2089900
33	2020-09-08	70.91999816894531	71.94999694824219	69.4800033569336	70.08000183105469	66.32669830322266	3380700
34	2020-09-09	70.66000366210938	73.04000091552734	70.66000366210938	72.69000244140625	68.79691314697266	2221600
35	2020-09-10	72.80000305175781	72.98999786376953	70.88999938964844	70.94000244140625	67.14063262939453	1940400
36	2020-09-11	73.30000305175781	74.9800033569336	71.98999786376953	74.30999755859375	70.33013916015625	1754900
37	2020-09-14	74.6500015258789	76.9800033569336	74.29000091552734	76.48999786376953	72.39337921142578	1883600
38	2020-09-15	76.8499984741211	77.38999938964844	75.43000030517578	76.55000305175781	72.45018005371094	1773700
39	2020-09-16	75.04000091552734	78.33999633789062	74.18000030517578	76.94000244140625	72.81929016113281	2807200
40	2020-09-17	76.11000061035156	80.7699966430664	75.62999725341797	79.9000015258789	75.62076568603516	3887900
41	2020-09-18	79.61000061035156	80.05000305175781	78.54000091552734	79.0	74.76895904541016	3830800
42	2020-09-21	76.3499984741211	76.87000274658203	72.02999877929688	73.5	69.56352996826172	3710700
43	2020-09-22	74.08999633789062	74.5999984741211	72.97000122070312	73.51000213623047	69.57298278808594	2481500
44	2020-09-23	73.0	73.5999984741211	69.94999694824219	69.98999786376953	66.24150848388672	2667400
45	2020-09-24	70.13999938964844	70.70999908447266	68.18000030517578	70.22000122070312	66.45919036865234	3088900
46	2020-09-25	69.26000213623047	70.58999633789062	68.66999816894531	69.62000274658203	65.8913345336914	2099500
47	2020-09-28	71.19000244140625	72.76000213623047	70.97000122070312	71.20999908447266	67.39617156982422	2032400
48	2020-09-29	71.01000213623047	71.55000305175781	70.02999877929688	70.27999877929688	66.51598358154297	1247600
49	2020-09-30	71.02999877929688	72.33999633789062	70.31999969482422	70.48999786376953	66.71473693847656	2488700
50	2020-10-01	70.33999633789062	71.1500015258789	67.81999969482422	68.13999938964844	64.49059295654297	2164700
51	2020-10-02	67.0199966430664	73.04000091552734	66.75	72.23999786376953	68.37100219726562	2973500
52	2020-10-05	73.25	76.12999725341797	72.7699966430664	75.4000015258789	71.36177062988281	2775700
53	2020-10-06	76.55000305175781	77.9800033569336	75.16999816894531	75.98999786376953	71.920166015625	2888800
54	2020-10-07	77.19999694824219	79.58999633789062	77.19999694824219	79.41000366210938	75.15701293945312	2761600
55	2020-10-08	79.9000015258789	80.33999633789062	77.7300033569336	79.26000213623047	75.01502990722656	1827000
56	2020-10-09	80.29000091552734	81.20999908447266	79.0199966430664	79.83999633789062	75.56397247314453	1719600
57	2020-10-12	79.6500015258789	79.68000030517578	76.83999633789062	77.44999694824219	73.3019790649414	1852000
58	2020-10-13	77.1500015258789	77.47000122070312	75.43000030517578	76.69000244140625	72.58267974853516	2238600
59	2020-10-14	76.4800033569336	78.94999694824219	76.4800033569336	78.0	73.82251739501953	1793400
60	2020-10-15	76.41999816894531	77.79000091552734	75.5199966430664	76.98999786376953	72.86661529541016	2032600
61	2020-10-16	77.66000366210938	78.38999938964844	76.33999633789062	77.01000213623047	72.88554382324219	1693100
62	2020-10-19	77.36000061035156	79.4800033569336	76.77999877929688	77.05000305175781	72.92339324951172	1256000
63	2020-10-20	77.81999969482422	78.88999938964844	77.58000183105469	77.83000183105469	73.66162109375	902500
64	2020-10-21	77.16999816894531	77.98999786376953	76.19999694824219	76.58999633789062	72.48802947998047	1285600
65	2020-10-22	76.95999908447266	77.41999816894531	74.79000091552734	77.08000183105469	72.95178985595703	1412600
66	2020-10-23	77.91000366210938	78.56999969482422	76.76000213623047	76.9000015258789	72.78144073486328	993800
67	2020-10-26	75.69999694824219	76.0199966430664	74.55000305175781	75.43000030517578	71.3901596069336	1751800
68	2020-10-27	74.72000122070312	75.08000183105469	73.25	73.37000274658203	69.44049072265625	1768300
69	2020-10-28	71.13999938964844	72.33999633789062	69.2300033569336	69.33000183105469	65.61685943603516	2630000
70	2020-10-29	69.05999755859375	72.52999877929688	68.73999786376953	72.20999908447266	68.34260559082031	2290200
71	2020-10-30	70.44000244140625	71.29000091552734	66.72000122070312	68.44999694824219	64.78399658203125	3708200
72	2020-11-02	69.33000183105469	72.41000366210938	68.11000061035156	71.91000366210938	68.0586929321289	2989700
73	2020-11-03	73.02999877929688	73.37000274658203	71.4000015258789	72.86000061035156	68.95780181884766	1617100
74	2020-11-04	72.80999755859375	72.80999755859375	69.47000122070312	69.55999755859375	65.83454132080078	1523700
75	2020-11-05	70.72000122070312	75.16000366210938	70.5999984741211	74.20999908447266	70.2354965209961	1730700
76	2020-11-06	74.66999816894531	75.56999969482422	72.04000091552734	72.66999816894531	68.77798461914062	2074100
77	2020-11-09	79.83000183105469	84.2300033569336	77.08999633789062	79.38999938964844	75.13807678222656	3437400
78	2020-11-10	80.37999725341797	82.52999877929688	79.51000213623047	81.37000274658203	77.01202392578125	3638400
79	2020-11-11	82.3499984741211	82.3499984741211	77.11000061035156	77.16000366210938	73.02751159667969	3071400
80	2020-11-12	76.44000244140625	76.9800033569336	73.51000213623047	74.33999633789062	70.35853576660156	2697900
81	2020-11-13	73.33999633789062	77.02999877929688	72.94999694824219	76.63999938964844	72.53535461425781	2499200
82	2020-11-16	78.8499984741211	79.9000015258789	77.13999938964844	79.66999816894531	75.403076171875	1729400
83	2020-11-17	78.72000122070312	81.05000305175781	77.6500015258789	81.02999877929688	76.69023895263672	2151200
84	2020-11-18	81.33000183105469	83.6500015258789	81.04000091552734	82.19999694824219	77.79756164550781	3018200
85	2020-11-19	81.36000061035156	82.26000213623047	80.12000274658203	82.2300033569336	77.82597351074219	2243000
86	2020-11-20	81.58999633789062	82.0	80.81999969482422	81.6500015258789	77.27703094482422	2575000
87	2020-11-23	82.87999725341797	85.66000366210938	82.2699966430664	85.16999816894531	80.60850524902344	1896300
88	2020-11-24	87.3499984741211	91.19999694824219	87.05999755859375	90.8499984741211	85.98430633544922	3862400
89	2020-11-25	90.05999755859375	90.05999755859375	87.80999755859375	89.33000183105469	84.54570770263672	1921000
90	2020-11-27	87.9000015258789	89.05999755859375	86.91999816894531	87.86000061035156	84.14347839355469	884400
91	2020-11-30	86.91000366210938	87.44999694824219	84.76000213623047	85.0999984741211	81.5002212524414	3827000
92	2020-12-01	87.0	87.0	84.94999694824219	85.76000213623047	82.13231658935547	2237400
93	2020-12-02	84.94999694824219	86.16999816894531	84.63999938964844	85.91999816894531	82.28553771972656	1563500
94	2020-12-03	85.73999786376953	86.44000244140625	85.30000305175781	85.62999725341797	82.00779724121094	2622700
95	2020-12-04	86.5	89.58000183105469	86.23999786376953	89.26000213623047	85.4842529296875	1903400
96	2020-12-07	89.0	89.0	86.94000244140625	87.11000061035156	83.42520904541016	1640900
97	2020-12-08	86.69999694824219	88.81999969482422	86.25	87.88999938964844	84.17221069335938	1101800
98	2020-12-09	88.47000122070312	89.94000244140625	87.47000122070312	88.54000091552734	84.79471588134766	1177000
99	2020-12-10	88.27999877929688	88.94000244140625	87.62000274658203	88.20999908447266	84.47867584228516	2561100
100	2020-12-11	87.30999755859375	88.8499984741211	86.81999969482422	88.5	84.75640106201172	1786300
101	2020-12-14	89.94999694824219	89.94999694824219	87.06999969482422	87.0999984741211	83.4156265258789	1327400
102	2020-12-15	88.43000030517578	89.18000030517578	87.05000305175781	89.01000213623047	85.24483489990234	970800
103	2020-12-16	88.83999633789062	89.51000213623047	87.75	89.08000183105469	85.31187438964844	1133900
104	2020-12-17	90.0	90.47000122070312	89.37000274658203	90.0999984741211	86.2887191772461	1140800
105	2020-12-18	90.41999816894531	91.55000305175781	89.94999694824219	90.93000030517578	87.0836181640625	3099900
106	2020-12-21	88.5199966430664	90.56999969482422	87.91000366210938	90.38999938964844	86.56645965576172	1448100
107	2020-12-22	90.16999816894531	90.62000274658203	89.29000091552734	89.80999755859375	86.010986328125	1161300
108	2020-12-23	90.62000274658203	92.26000213623047	90.16999816894531	90.62999725341797	86.79630279541016	902700
109	2020-12-24	90.72000122070312	90.76000213623047	89.45999908447266	90.61000061035156	86.77714538574219	255700
110	2020-12-28	92.23999786376953	92.58999633789062	90.37999725341797	90.5999984741211	86.76757049560547	794600
111	2020-12-29	90.72000122070312	91.3499984741211	88.87000274658203	89.48999786376953	85.70452117919922	734100
112	2020-12-30	89.44000244140625	91.55000305175781	89.38999938964844	91.06999969482422	87.21768188476562	712300
113	2020-12-31	91.02999877929688	92.41000366210938	90.45999908447266	91.66000366210938	87.7827377319336	731500
114	2021-01-04	92.5	93.26000213623047	89.0	89.29000091552734	85.51299285888672	1592000
115	2021-01-05	89.83999633789062	93.0999984741211	89.62999725341797	92.33999633789062	88.43396759033203	1888400
116	2021-01-06	92.04000091552734	97.38999938964844	92.04000091552734	96.7699966430664	92.67658233642578	2304400
117	2021-01-07	97.41999816894531	98.55000305175781	97.12000274658203	97.47000122070312	93.34696197509766	2097900
118	2021-01-08	97.83000183105469	98.13999938964844	95.88999938964844	96.75	92.65742492675781	2257500
119	2021-01-11	95.19000244140625	97.26000213623047	94.5199966430664	96.9800033569336	92.87769317626953	1983300
120	2021-01-12	97.19999694824219	99.45999908447266	96.37000274658203	99.20999908447266	95.01336669921875	2312300
121	2021-01-13	99.6500015258789	99.86000061035156	97.12999725341797	97.13999938964844	93.03092193603516	2149000
122	2021-01-14	97.63999938964844	99.58000183105469	97.04000091552734	98.87000274658203	94.68775177001953	1777200
123	2021-01-15	96.66999816894531	97.48999786376953	94.23999786376953	94.91000366210938	90.895263671875	2268100
124	2021-01-19	95.12999725341797	96.44999694824219	93.11000061035156	93.81999969482422	89.85137176513672	1724400
125	2021-01-20	94.37000274658203	94.68000030517578	93.05999755859375	94.37999725341797	90.38768005371094	1060800
126	2021-01-21	94.45999908447266	94.87999725341797	92.27999877929688	92.62000274658203	88.7021255493164	1026400
127	2021-01-22	91.26000213623047	92.33000183105469	90.36000061035156	91.4800033569336	87.6103515625	1392100
128	2021-01-25	90.43000030517578	91.16000366210938	87.66000366210938	89.9800033569336	86.17379760742188	1565600
129	2021-01-26	91.0999984741211	91.73999786376953	87.6500015258789	87.88999938964844	84.17221069335938	1422900
130	2021-01-27	85.86000061035156	87.52999877929688	84.05999755859375	86.05999755859375	82.41961669921875	1803700
131	2021-01-28	87.44000244140625	87.9800033569336	84.62999725341797	87.25	83.55928039550781	2148100
132	2021-01-29	88.52999877929688	90.47000122070312	85.05999755859375	85.76000213623047	82.13231658935547	2014300
133	2021-02-01	86.63999938964844	87.91999816894531	85.01000213623047	86.75	83.08042907714844	1270700
134	2021-02-02	88.27999877929688	89.7300033569336	87.45999908447266	88.83999633789062	85.08201599121094	1415200
135	2021-02-03	88.43000030517578	89.73999786376953	88.06999969482422	89.2300033569336	85.45552825927734	1209200
136	2021-02-04	89.19999694824219	91.27999877929688	88.41000366210938	90.9000015258789	87.05488586425781	1190800
137	2021-02-05	92.0199966430664	93.56999969482422	91.63999938964844	93.26000213623047	89.3150634765625	1277400
138	2021-02-08	94.08999633789062	95.87000274658203	93.69999694824219	95.5199966430664	91.47945404052734	1102200
139	2021-02-09	95.69999694824219	96.0199966430664	94.62000274658203	94.70999908447266	90.7037124633789	1019900
140	2021-02-10	95.3499984741211	96.56999969482422	94.81999969482422	95.47000122070312	91.43157196044922	2050000
141	2021-02-11	95.76000213623047	95.76000213623047	93.19000244140625	94.81999969482422	90.8090591430664	829700
142	2021-02-12	94.69999694824219	96.2699966430664	94.02999877929688	96.13999938964844	92.07322692871094	1316300
143	2021-02-16	96.93000030517578	98.80999755859375	96.79000091552734	97.98999786376953	93.84496307373047	1083200
144	2021-02-17	97.70999908447266	98.31999969482422	95.80000305175781	97.80999755859375	93.67257690429688	964300
145	2021-02-18	97.4800033569336	98.08999633789062	94.79000091552734	94.91999816894531	90.90483093261719	1164400
146	2021-02-19	95.41000366210938	100.83999633789062	95.41000366210938	100.22000122070312	95.98063659667969	1906600
147	2021-02-22	100.5199966430664	104.22000122070312	100.5199966430664	102.91999816894531	98.5664291381836	2426900
148	2021-02-23	103.3499984741211	103.75	101.25	103.0	98.64305114746094	2007400
149	2021-02-24	103.30000305175781	108.0	103.04000091552734	107.33000183105469	102.78988647460938	2818700
150	2021-02-25	107.02999877929688	108.22000122070312	103.55000305175781	104.41000366210938	99.993408203125	2003200
151	2021-02-26	103.23999786376953	104.94000244140625	101.36000061035156	103.08999633789062	98.72924041748047	2021200
152	2021-03-01	105.44999694824219	107.29000091552734	105.13999938964844	106.33999633789062	101.84175109863281	2772900
153	2021-03-02	107.33000183105469	109.44000244140625	106.95999908447266	107.9000015258789	103.33577728271484	2157800
154	2021-03-03	107.6500015258789	109.98999786376953	107.2300033569336	107.80999755859375	103.24958038330078	2164900
155	2021-03-04	107.52999877929688	108.93000030517578	103.75	106.16999816894531	101.678955078125	2182500
156	2021-03-05	106.55999755859375	108.55999755859375	103.94000244140625	107.88999938964844	104.3582763671875	2291800
157	2021-03-08	108.91000366210938	110.70999908447266	108.41999816894531	108.76000213623047	105.19979858398438	2464200
158	2021-03-09	109.20999908447266	109.86000061035156	107.08999633789062	107.16999816894531	103.6618423461914	1954500
159	2021-03-10	107.0	110.16999816894531	106.69999694824219	108.9000015258789	105.33521270751953	2160100
160	2021-03-11	109.54000091552734	110.97000122070312	109.1500015258789	109.5	105.91557312011719	1494200
161	2021-03-12	109.98999786376953	110.58000183105469	108.08999633789062	108.7300033569336	105.17078399658203	1426200
162	2021-03-15	108.43000030517578	108.79000091552734	106.04000091552734	107.62999725341797	104.1067886352539	1604700
163	2021-03-16	107.08999633789062	107.69000244140625	104.73999786376953	105.36000061035156	101.91109466552734	1347800
164	2021-03-17	105.97000122070312	109.18000030517578	105.91000366210938	108.72000122070312	105.1611099243164	1564100
165	2021-03-18	109.4000015258789	112.7300033569336	107.43000030517578	108.0999984741211	104.5614013671875	2264600
166	2021-03-19	107.18000030517578	108.11000061035156	103.9000015258789	106.7699966430664	103.27494049072266	5080200
167	2021-03-22	106.75	106.88999938964844	103.88999938964844	106.0	102.53014373779297	1804000
168	2021-03-23	104.01000213623047	104.41000366210938	99.58000183105469	100.26000213623047	96.97804260253906	3016600
169	2021-03-24	102.25	104.81999969482422	101.93000030517578	102.12999725341797	98.78681945800781	1638400
170	2021-03-25	100.75	104.94999694824219	100.2300033569336	104.6500015258789	101.22433471679688	1337500
171	2021-03-26	106.75	107.0	103.87999725341797	105.56999969482422	102.11421966552734	1281900
172	2021-03-29	105.37999725341797	108.68000030517578	104.11000061035156	104.2300033569336	100.8180923461914	1256800
173	2021-03-30	104.0	105.80000305175781	103.38999938964844	105.02999877929688	101.5918960571289	901400
174	2021-03-31	104.93000030517578	105.9800033569336	103.5999984741211	104.05000305175781	100.64397430419922	1263500
175	2021-04-01	105.02999877929688	105.81999969482422	104.05999755859375	105.55000305175781	102.09487915039062	1192600
176	2021-04-05	106.55000305175781	106.66000366210938	103.91000366210938	104.20999908447266	100.79873657226562	1357200
177	2021-04-06	103.9000015258789	106.05000305175781	103.9000015258789	104.79000091552734	101.35975646972656	1672300
178	2021-04-07	105.08000183105469	105.63999938964844	103.30000305175781	103.5999984741211	100.20870971679688	1115500
179	2021-04-08	103.30000305175781	103.5	100.5	103.0	99.62834930419922	1353900
180	2021-04-09	103.4000015258789	104.54000091552734	102.68000030517578	104.08000183105469	100.6729965209961	1790000
181	2021-04-12	104.7699966430664	105.87999725341797	104.06999969482422	105.37000274658203	101.92076873779297	1272900
182	2021-04-13	104.56999969482422	104.80000305175781	102.33000183105469	104.56999969482422	101.14695739746094	1257100
183	2021-04-14	105.0	107.70999908447266	105.0	106.94000244140625	103.43937683105469	1544200
184	2021-04-15	107.2300033569336	107.63999938964844	105.05999755859375	107.0999984741211	103.59413146972656	919300
185	2021-04-16	108.22000122070312	109.1500015258789	106.88999938964844	107.55000305175781	104.02941131591797	1157100
186	2021-04-19	107.73999786376953	108.05000305175781	105.86000061035156	107.19999694824219	103.69085693359375	817900
187	2021-04-20	106.7300033569336	107.12000274658203	103.76000213623047	104.63999938964844	101.21466827392578	1012400
188	2021-04-21	104.37999725341797	108.16999816894531	103.94999694824219	108.12000274658203	104.58075714111328	883200
189	2021-04-22	107.54000091552734	107.86000061035156	101.91999816894531	102.0	98.66107940673828	1952800
190	2021-04-23	102.47000122070312	105.0199966430664	101.73999786376953	104.41000366210938	100.99219512939453	1244800
191	2021-04-26	104.81999969482422	106.41999816894531	104.2300033569336	104.94000244140625	101.50484466552734	1135900
192	2021-04-27	104.27999877929688	105.31999969482422	103.97000122070312	104.91000366210938	101.475830078125	792500
193	2021-04-28	105.47000122070312	106.94999694824219	105.26000213623047	106.36000061035156	102.87836456298828	1284900
194	2021-04-29	107.25	108.18000030517578	105.79000091552734	107.48999786376953	103.97136688232422	1177800
195	2021-04-30	105.5199966430664	107.0199966430664	103.2300033569336	103.73999786376953	100.34412384033203	1511400
196	2021-05-03	104.94999694824219	109.01000213623047	104.27999877929688	107.87000274658203	104.33893585205078	1875300
197	2021-05-04	107.06999969482422	109.33000183105469	106.0199966430664	109.30999755859375	105.73179626464844	2590100
198	2021-05-05	110.01000213623047	112.5999984741211	109.58000183105469	112.04000091552734	108.37242889404297	1850300
199	2021-05-06	112.33999633789062	114.33000183105469	111.04000091552734	114.12999725341797	110.39401245117188	1446300
200	2021-05-07	112.62000274658203	114.44999694824219	112.01000213623047	114.05999755859375	110.32630157470703	1023300
201	2021-05-10	115.20999908447266	116.7699966430664	113.29000091552734	113.44000244140625	109.72660827636719	1670100
202	2021-05-11	111.55000305175781	113.25	110.11000061035156	112.52999877929688	108.84638977050781	1169900
203	2021-05-12	112.56999969482422	113.83000183105469	109.87999725341797	110.05999755859375	106.45723724365234	1042200
204	2021-05-13	109.88999938964844	111.56999969482422	108.8499984741211	110.54000091552734	106.9215316772461	1060900
205	2021-05-14	111.2300033569336	114.2300033569336	111.16999816894531	114.06999969482422	110.33598327636719	1277200
206	2021-05-17	113.9800033569336	115.7699966430664	113.16999816894531	115.4800033569336	111.6998291015625	1519000
207	2021-05-18	115.36000061035156	115.56999969482422	113.19999694824219	113.30000305175781	109.59117889404297	1505100
208	2021-05-19	111.12999725341797	111.5	108.81999969482422	110.37000274658203	106.75709533691406	1534100
209	2021-05-20	110.41000366210938	111.29000091552734	108.48999786376953	109.80000305175781	106.20575714111328	1316600
210	2021-05-21	110.31999969482422	111.70999908447266	109.86000061035156	110.5	106.88284301757812	1145600
211	2021-05-24	111.52999877929688	112.3499984741211	110.23999786376953	111.5999984741211	107.94682312011719	942200
212	2021-05-25	111.80999755859375	112.63999938964844	109.87000274658203	109.88999938964844	106.29280853271484	1140200
213	2021-05-26	109.88999938964844	111.55999755859375	109.18000030517578	110.94000244140625	107.30843353271484	1132700
214	2021-05-27	112.4000015258789	113.63999938964844	111.5999984741211	113.55999755859375	109.8426742553711	5021300
215	2021-05-28	114.37000274658203	114.66999816894531	112.44999694824219	112.62000274658203	108.93344116210938	1600900
216	2021-06-01	114.58999633789062	116.97000122070312	114.29000091552734	116.87000274658203	113.04431915283203	1415200
217	2021-06-02	116.9000015258789	117.12999725341797	115.1500015258789	115.87000274658203	112.07705688476562	1196500
218	2021-06-03	116.13999938964844	118.0199966430664	114.98999786376953	117.86000061035156	114.00191497802734	1565900
219	2021-06-04	117.33000183105469	117.87000274658203	115.41000366210938	116.19999694824219	113.48429870605469	1353400
220	2021-06-07	115.94999694824219	116.41000366210938	112.48999786376953	112.66000366210938	110.02703857421875	1557800
221	2021-06-08	113.16999816894531	115.33000183105469	110.62999725341797	113.76000213623047	111.10132598876953	2802300
222	2021-06-09	113.3499984741211	113.9000015258789	112.02999877929688	112.05000305175781	109.43128967285156	1849500
223	2021-06-10	113.20999908447266	113.77999877929688	110.30000305175781	110.38999938964844	107.81008911132812	1727400
224	2021-06-11	111.51000213623047	111.76000213623047	109.58999633789062	110.06999969482422	107.49755859375	1518100
225	2021-06-14	109.93000030517578	110.55999755859375	107.79000091552734	108.5199966430664	105.9837875366211	1339400
226	2021-06-15	108.54000091552734	109.11000061035156	106.5999984741211	108.80000305175781	106.25724792480469	1752000
227	2021-06-16	108.5199966430664	108.69000244140625	106.33999633789062	107.0	104.49930572509766	1629900
228	2021-06-17	106.75	107.33000183105469	100.91999816894531	102.41999816894531	100.0263442993164	2810600
229	2021-06-18	101.0	102.2699966430664	100.2300033569336	100.3499984741211	98.00473022460938	2362600
230	2021-06-21	102.05999755859375	103.91000366210938	101.80000305175781	102.80000305175781	100.39747619628906	1686100
231	2021-06-22	103.20999908447266	103.41999816894531	101.77999877929688	102.97000122070312	100.5634994506836	1455500
232	2021-06-23	103.73999786376953	104.47000122070312	103.04000091552734	103.33999633789062	100.92485046386719	1299000
233	2021-06-24	104.12000274658203	104.37000274658203	102.38999938964844	102.47000122070312	100.07518005371094	1688400
234	2021-06-25	103.20999908447266	103.44999694824219	101.69999694824219	101.91999816894531	99.53803253173828	2491200
235	2021-06-28	101.91999816894531	102.29000091552734	99.55000305175781	101.69000244140625	99.31341552734375	1268200
236	2021-06-29	102.3499984741211	103.43000030517578	101.26000213623047	102.25	99.86032104492188	1145400
237	2021-06-30	102.11000061035156	103.4000015258789	101.93000030517578	102.87000274658203	100.46583557128906	1110600
238	2021-07-01	104.19000244140625	104.79000091552734	103.01000213623047	103.44999694824219	101.03227233886719	2114500
239	2021-07-02	103.0999984741211	103.80999755859375	101.80000305175781	103.61000061035156	101.18853759765625	1693600
240	2021-07-06	103.0	103.55000305175781	99.11000061035156	100.08999633789062	97.75080108642578	2356800
241	2021-07-07	99.44000244140625	100.9000015258789	98.16999816894531	100.4000015258789	98.0535659790039	2282100
242	2021-07-08	98.31999969482422	100.29000091552734	97.30000305175781	99.01000213623047	96.696044921875	1562800
243	2021-07-09	101.12000274658203	103.12999725341797	100.30000305175781	102.7300033569336	100.32910919189453	2209200
244	2021-07-12	100.88999938964844	103.12000274658203	99.70999908447266	102.25	99.86032104492188	2466500
245	2021-07-13	103.05999755859375	103.25	101.25	102.02999877929688	99.64546203613281	1043200
246	2021-07-14	102.4000015258789	104.1500015258789	101.19000244140625	101.41999816894531	99.04972076416016	925800
247	2021-07-15	100.44000244140625	101.93000030517578	100.22000122070312	101.0	98.63953399658203	1488400
248	2021-07-16	100.45999908447266	101.05999755859375	95.83000183105469	96.13999938964844	93.89311981201172	2617400
249	2021-07-19	93.31999969482422	94.0	91.62999725341797	92.29000091552734	90.13310241699219	3615700
250	2021-07-20	92.83999633789062	95.94000244140625	92.58999633789062	95.0	92.7797622680664	2740600
251	2021-07-21	96.18000030517578	97.91999816894531	96.18000030517578	97.08000183105469	94.81114959716797	1928300
252	2021-07-22	97.51000213623047	97.51000213623047	94.02999877929688	96.0	93.75638580322266	1698400
253	2021-07-23	97.33000183105469	97.81999969482422	95.44000244140625	96.58999633789062	94.33260345458984	1106900
254	2021-07-26	96.86000061035156	98.66999816894531	96.48999786376953	98.55000305175781	96.2468032836914	1277000
255	2021-07-27	98.06999969482422	100.04000091552734	97.20999908447266	99.04000091552734	96.72534942626953	1189600
256	2021-07-28	98.63999938964844	99.66999816894531	97.2300033569336	98.95999908447266	96.64720916748047	1222800
257	2021-07-29	100.5199966430664	101.22000122070312	99.66000366210938	100.52999877929688	98.18052673339844	1323200
258	2021-07-30	97.94999694824219	101.7699966430664	96.52999877929688	99.33000183105469	97.0085678100586	2249700
259	2021-08-02	99.9800033569336	103.30999755859375	98.83999633789062	98.9000015258789	96.58861541748047	1772700
260	2021-08-03	99.19999694824219	100.23999786376953	96.41000366210938	100.19999694824219	97.85823059082031	1232900
261	2021-08-04	99.16000366210938	100.5	96.94999694824219	97.0	94.73302459716797	1284500
262	2021-08-05	97.68000030517578	98.52999877929688	96.51000213623047	96.66999816894531	94.41073608398438	1191900
263	2021-08-06	98.36000061035156	100.0	98.36000061035156	99.44999694824219	97.12576293945312	1064400
264	2021-08-09	99.13999938964844	99.9000015258789	98.44000244140625	99.63999938964844	97.31131744384766	1670000
265	2021-08-10	99.86000061035156	104.23999786376953	99.81999969482422	103.66000366210938	101.23737335205078	1754300
266	2021-08-11	103.9800033569336	106.13999938964844	103.22000122070312	105.94000244140625	103.4640884399414	1456700
267	2021-08-12	106.18000030517578	106.33999633789062	103.44000244140625	105.0	102.54605865478516	1177300
268	2021-08-13	104.8499984741211	105.29000091552734	103.66000366210938	105.06999969482422	102.61442565917969	985600
269	2021-08-16	104.3499984741211	104.3499984741211	101.2699966430664	103.41999816894531	101.00298309326172	1676600
270	2021-08-17	102.16999816894531	102.44999694824219	99.97000122070312	101.77999877929688	99.40131378173828	1123000
271	2021-08-18	101.02999877929688	102.29000091552734	99.9000015258789	100.25	97.90706634521484	1149600
272	2021-08-19	98.55000305175781	99.05000305175781	96.4800033569336	97.2699966430664	94.9967041015625	1764900
273	2021-08-20	97.0	98.5999984741211	96.83000183105469	98.20999908447266	95.91474914550781	1301700
274	2021-08-23	99.36000061035156	100.80999755859375	98.86000061035156	100.04000091552734	97.70197296142578	1131100
275	2021-08-24	100.83000183105469	103.38999938964844	100.83000183105469	102.51000213623047	100.11425018310547	1628400
276	2021-08-25	102.05000305175781	103.12999725341797	100.8499984741211	102.9800033569336	100.5732650756836	1963300
277	2021-08-26	103.0	103.33999633789062	100.95999908447266	101.19000244140625	98.82510375976562	1723200
278	2021-08-27	100.7300033569336	103.51000213623047	100.70999908447266	102.87999725341797	101.61029052734375	1158100
279	2021-08-30	102.9000015258789	102.98999786376953	101.31999969482422	101.94000244140625	100.68190002441406	1934200
280	2021-08-31	101.38999938964844	101.70999908447266	100.16000366210938	100.3499984741211	99.11151885986328	2556000
281	2021-09-01	100.6500015258789	101.05000305175781	97.69000244140625	97.80000305175781	96.5929946899414	2812100
282	2021-09-02	97.94999694824219	98.5999984741211	97.04000091552734	97.29000091552734	96.08928680419922	2491200
283	2021-09-03	97.3499984741211	97.83999633789062	95.43000030517578	95.7300033569336	94.54853820800781	2905800
284	2021-09-07	95.05000305175781	95.88999938964844	94.12999725341797	94.63999938964844	93.47198486328125	2450800
285	2021-09-08	96.12999725341797	96.12999725341797	92.0999984741211	92.44000244140625	91.29914093017578	3440100
286	2021-09-09	91.54000091552734	93.56999969482422	91.2300033569336	91.58999633789062	90.45962524414062	3911800
287	2021-09-10	92.37000274658203	93.56999969482422	91.79000091552734	92.87000274658203	91.72383880615234	2781300
288	2021-09-13	94.11000061035156	94.79000091552734	93.12999725341797	94.41999816894531	93.25469970703125	1978700
289	2021-09-14	95.79000091552734	95.79000091552734	93.5199966430664	93.83000183105469	92.67198944091797	2879700
290	2021-09-15	94.22000122070312	94.86000061035156	93.4000015258789	94.79000091552734	93.6201400756836	2853000
291	2021-09-16	94.37999725341797	94.80000305175781	93.25	93.87000274658203	92.71149444580078	1813700
292	2021-09-17	93.0	93.52999877929688	91.58999633789062	92.1500015258789	91.0127182006836	4605500
293	2021-09-20	89.5199966430664	90.80999755859375	88.20999908447266	89.91999816894531	88.81024169921875	2647200
294	2021-09-21	90.79000091552734	91.19999694824219	89.11000061035156	89.9000015258789	88.79048919677734	1815100
295	2021-09-22	90.95999908447266	92.37000274658203	90.95999908447266	91.2300033569336	90.10408020019531	1547500
296	2021-09-23	91.9800033569336	94.54000091552734	91.62999725341797	93.33999633789062	92.18802642822266	2325800
297	2021-09-24	93.04000091552734	93.80999755859375	92.05000305175781	93.0999984741211	91.95099639892578	1208900
298	2021-09-27	93.83999633789062	96.94999694824219	93.81999969482422	96.08000183105469	94.89421844482422	1741100
299	2021-09-28	96.87000274658203	98.45999908447266	96.11000061035156	96.36000061035156	95.17076110839844	2049700
300	2021-09-29	96.37000274658203	97.37000274658203	95.5199966430664	95.86000061035156	94.67693328857422	1759100
301	2021-09-30	96.45999908447266	96.79000091552734	93.80000305175781	93.8499984741211	92.69173431396484	2129200
302	2021-10-01	93.80999755859375	96.41999816894531	93.73999786376953	95.83000183105469	94.64730072021484	1449300
303	2021-10-04	96.52999877929688	97.11000061035156	94.08000183105469	94.66999816894531	93.50161743164062	1861600
304	2021-10-05	95.5	97.58000183105469	94.8499984741211	96.7300033569336	95.53620147705078	1815300
305	2021-10-06	94.94000244140625	95.97000122070312	93.66999816894531	95.7699966430664	94.58804321289062	2246400
306	2021-10-07	97.2699966430664	99.55999755859375	97.0	97.95999908447266	96.75101470947266	2031400
307	2021-10-08	98.05000305175781	98.97000122070312	97.12000274658203	97.94999694824219	96.74113464355469	1410600
308	2021-10-11	99.1500015258789	99.69000244140625	97.11000061035156	97.41000366210938	96.20780944824219	1339100
309	2021-10-12	97.5	97.87999725341797	96.31999969482422	96.86000061035156	95.66458892822266	1323700
310	2021-10-13	97.43000030517578	97.43000030517578	94.55999755859375	96.27999877929688	95.09175109863281	1342100
311	2021-10-14	97.25	98.7699966430664	96.52999877929688	98.33000183105469	97.11644744873047	1552300
312	2021-10-15	99.3499984741211	100.27999877929688	98.55999755859375	99.0999984741211	97.87694549560547	1450600
313	2021-10-18	97.56999969482422	99.08999633789062	97.20999908447266	98.41999816894531	97.20533752441406	1099500
314	2021-10-19	99.08999633789062	99.08999633789062	98.08000183105469	98.61000061035156	97.39299011230469	1177500
315	2021-10-20	98.79000091552734	100.08000183105469	98.1500015258789	99.45999908447266	98.23249816894531	1347600
316	2021-10-21	98.87000274658203	99.2699966430664	95.52999877929688	96.55999755859375	95.36829376220703	2062800
317	2021-10-22	97.2300033569336	98.3499984741211	96.83999633789062	97.38999938964844	96.18804931640625	1384700
318	2021-10-25	98.29000091552734	98.91000366210938	97.41999816894531	97.61000061035156	96.40533447265625	1264300
319	2021-10-26	98.06999969482422	98.70999908447266	96.83000183105469	97.63999938964844	96.43496704101562	1814200
320	2021-10-27	97.36000061035156	97.36000061035156	94.41000366210938	94.44999694824219	93.28433227539062	2193500
321	2021-10-28	94.77999877929688	96.61000061035156	94.77999877929688	96.33999633789062	95.15100860595703	1694300
322	2021-10-29	92.94000244140625	95.44000244140625	91.5999984741211	92.81999969482422	91.67445373535156	4332700
323	2021-11-01	92.80999755859375	94.69000244140625	92.80999755859375	94.27999877929688	93.1164321899414	1796800
324	2021-11-02	92.86000061035156	94.63999938964844	92.86000061035156	94.37000274658203	93.205322265625	2014600
325	2021-11-03	92.80000305175781	94.66999816894531	92.72000122070312	93.56999969482422	92.41519165039062	3034700
326	2021-11-04	94.05000305175781	94.19000244140625	89.52999877929688	91.08000183105469	89.95592498779297	2842500
327	2021-11-05	92.08999633789062	94.0	91.9000015258789	92.97000122070312	91.82260131835938	2441300
328	2021-11-08	93.6500015258789	95.1500015258789	93.11000061035156	93.2699966430664	92.118896484375	1377000
329	2021-11-09	93.0	93.7300033569336	92.47000122070312	92.80999755859375	91.6645736694336	1923100
330	2021-11-10	93.0	93.54000091552734	92.48999786376953	92.83000183105469	91.684326171875	1770100
331	2021-11-11	93.23999786376953	95.47000122070312	92.98999786376953	94.69000244140625	93.52137756347656	2337300
332	2021-11-12	95.11000061035156	96.2300033569336	94.6500015258789	95.38999938964844	94.21273040771484	1542200
333	2021-11-15	95.44000244140625	95.95999908447266	94.66000366210938	95.22000122070312	94.04483032226562	1488400
334	2021-11-16	95.22000122070312	95.22000122070312	92.98999786376953	93.0	91.85222625732422	1582100
335	2021-11-17	92.7300033569336	93.41000366210938	91.69999694824219	91.98999786376953	90.85469055175781	1700000
336	2021-11-18	92.1500015258789	92.26000213623047	90.9000015258789	91.26000213623047	90.13370513916016	2379100
337	2021-11-19	90.80000305175781	91.87000274658203	88.36000061035156	89.4000015258789	88.29666137695312	3528900
338	2021-11-22	89.93000030517578	93.30999755859375	89.93000030517578	92.79000091552734	91.64482116699219	3098700
339	2021-11-23	93.6500015258789	94.0999984741211	92.94000244140625	93.44000244140625	92.28680419921875	1883600
340	2021-11-24	92.91000366210938	93.43000030517578	91.41000366210938	91.55999755859375	90.43000030517578	1962900
341	2021-11-26	87.20999908447266	89.68000030517578	86.12999725341797	89.44000244140625	89.44000244140625	2469400
342	2021-11-29	90.54000091552734	91.25	88.55000305175781	89.16999816894531	89.16999816894531	3128700
343	2021-11-30	87.69999694824219	88.12999725341797	86.29000091552734	87.12999725341797	87.12999725341797	4955300
344	2021-12-01	89.0199966430664	89.2699966430664	84.5199966430664	84.55000305175781	84.55000305175781	3174400
345	2021-12-02	84.7300033569336	85.98999786376953	84.16999816894531	85.58000183105469	85.58000183105469	4580600
346	2021-12-03	86.16000366210938	88.16000366210938	86.08000183105469	87.37000274658203	87.37000274658203	3273500