Volt/voltron/data/LYV.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	47.939998626708984	48.599998474121094	47.15999984741211	47.91999816894531	47.91999816894531	1142400
3	2020-07-27	47.849998474121094	47.880001068115234	46.5	47.34000015258789	47.34000015258789	1896900
4	2020-07-28	47.08000183105469	47.869998931884766	46.7400016784668	47.290000915527344	47.290000915527344	1786700
5	2020-07-29	47.189998626708984	47.66999816894531	46.279998779296875	46.939998626708984	46.939998626708984	1447900
6	2020-07-30	46.310001373291016	46.630001068115234	45.81999969482422	46.470001220703125	46.470001220703125	1540100
7	2020-07-31	46.65999984741211	47.290000915527344	45.41999816894531	46.810001373291016	46.810001373291016	1606500
8	2020-08-03	46.68000030517578	47.040000915527344	44.95000076293945	46.66999816894531	46.66999816894531	1661900
9	2020-08-04	46.619998931884766	48.9900016784668	46.439998626708984	47.7599983215332	47.7599983215332	1965200
10	2020-08-05	48.5	48.599998474121094	47.040000915527344	47.63999938964844	47.63999938964844	2078300
11	2020-08-06	47.11000061035156	47.5	45.56999969482422	47.470001220703125	47.470001220703125	4398200
12	2020-08-07	47.11000061035156	47.97999954223633	46.439998626708984	47.650001525878906	47.650001525878906	2237300
13	2020-08-10	48.0099983215332	52.09000015258789	48.0099983215332	50.79999923706055	50.79999923706055	3381000
14	2020-08-11	52.13999938964844	53.04999923706055	51.29999923706055	51.689998626708984	51.689998626708984	3263300
15	2020-08-12	52.40999984741211	52.5	50.75	51.349998474121094	51.349998474121094	1181100
16	2020-08-13	50.97999954223633	52.02000045776367	50.880001068115234	51.29999923706055	51.29999923706055	1302000
17	2020-08-14	50.619998931884766	51.939998626708984	50.599998474121094	51.47999954223633	51.47999954223633	1120900
18	2020-08-17	51.65999984741211	51.65999984741211	49.650001525878906	50.88999938964844	50.88999938964844	2395900
19	2020-08-18	50.79999923706055	51.02000045776367	49.79999923706055	50.31999969482422	50.31999969482422	1195300
20	2020-08-19	50.619998931884766	52.0	50.439998626708984	51.560001373291016	51.560001373291016	1774600
21	2020-08-20	50.75	51.7599983215332	50.5	51.54999923706055	51.54999923706055	1501000
22	2020-08-21	51.47999954223633	52.63999938964844	51.02000045776367	51.119998931884766	51.119998931884766	1524900
23	2020-08-24	51.38999938964844	54.119998931884766	51.11000061035156	54.09000015258789	54.09000015258789	2363700
24	2020-08-25	54.15999984741211	54.720001220703125	52.970001220703125	53.68000030517578	53.68000030517578	2291300
25	2020-08-26	53.459999084472656	53.7400016784668	52.18000030517578	52.63999938964844	52.63999938964844	1889900
26	2020-08-27	53.369998931884766	58.5	53.02000045776367	57.2599983215332	57.2599983215332	6403100
27	2020-08-28	57.40999984741211	59.029998779296875	57.02000045776367	58.709999084472656	58.709999084472656	3098100
28	2020-08-31	58.72999954223633	58.72999954223633	56.65999984741211	56.79999923706055	56.79999923706055	2263600
29	2020-09-01	56.11000061035156	58.0	55.849998474121094	57.20000076293945	57.20000076293945	1845700
30	2020-09-02	56.65999984741211	57.939998626708984	56.45000076293945	57.900001525878906	57.900001525878906	1779000
31	2020-09-03	58.0	59.47999954223633	55.380001068115234	56.099998474121094	56.099998474121094	2563200
32	2020-09-04	56.9900016784668	58.29999923706055	56.029998779296875	57.58000183105469	57.58000183105469	3629900
33	2020-09-08	56.029998779296875	58.529998779296875	55.66999816894531	57.810001373291016	57.810001373291016	2403600
34	2020-09-09	58.0	58.130001068115234	56.04999923706055	57.2400016784668	57.2400016784668	2774300
35	2020-09-10	57.529998779296875	59.310001373291016	56.7400016784668	56.93000030517578	56.93000030517578	2619500
36	2020-09-11	56.9900016784668	57.43000030517578	56.369998931884766	57.13999938964844	57.13999938964844	1304000
37	2020-09-14	57.70000076293945	58.869998931884766	57.0	58.65999984741211	58.65999984741211	1498700
38	2020-09-15	58.65999984741211	59.060001373291016	57.83000183105469	58.849998474121094	58.849998474121094	2074600
39	2020-09-16	58.91999816894531	60.66999816894531	58.689998626708984	59.970001220703125	59.970001220703125	2756800
40	2020-09-17	59.38999938964844	60.2400016784668	57.90999984741211	58.560001373291016	58.560001373291016	1534700
41	2020-09-18	58.41999816894531	58.7599983215332	56.5099983215332	56.9900016784668	56.9900016784668	2911400
42	2020-09-21	55.5	55.7599983215332	52.5099983215332	53.15999984741211	53.15999984741211	4599200
43	2020-09-22	53.540000915527344	54.08000183105469	52.279998779296875	53.11000061035156	53.11000061035156	2077300
44	2020-09-23	53.630001068115234	54.13999938964844	51.29999923706055	51.34000015258789	51.34000015258789	2379800
45	2020-09-24	50.779998779296875	52.18000030517578	50.119998931884766	50.90999984741211	50.90999984741211	2202000
46	2020-09-25	50.790000915527344	53.58000183105469	50.779998779296875	53.2400016784668	53.2400016784668	1743900
47	2020-09-28	54.189998626708984	55.09000015258789	53.29999923706055	54.40999984741211	54.40999984741211	1531700
48	2020-09-29	54.16999816894531	54.31999969482422	53.0	53.290000915527344	53.290000915527344	1456300
49	2020-09-30	53.619998931884766	55.5	53.45000076293945	53.880001068115234	53.880001068115234	1611800
50	2020-10-01	54.369998931884766	54.58000183105469	52.93000030517578	53.7400016784668	53.7400016784668	1286000
51	2020-10-02	52.2400016784668	55.25	52.119998931884766	54.72999954223633	54.72999954223633	1358900
52	2020-10-05	55.279998779296875	55.52000045776367	53.93000030517578	54.560001373291016	54.560001373291016	1814600
53	2020-10-06	55.0099983215332	56.68000030517578	53.79999923706055	54.209999084472656	54.209999084472656	1942800
54	2020-10-07	55.22999954223633	55.970001220703125	54.43000030517578	54.81999969482422	54.81999969482422	1174600
55	2020-10-08	55.25	56.380001068115234	54.63999938964844	56.27000045776367	56.27000045776367	1525300
56	2020-10-09	56.95000076293945	57.97999954223633	56.7599983215332	56.83000183105469	56.83000183105469	1584200
57	2020-10-12	56.130001068115234	56.369998931884766	54.689998626708984	55.84000015258789	55.84000015258789	1142900
58	2020-10-13	55.84000015258789	55.84000015258789	54.619998931884766	54.689998626708984	54.689998626708984	1122000
59	2020-10-14	54.5	55.41999816894531	54.150001525878906	54.36000061035156	54.36000061035156	975100
60	2020-10-15	53.66999816894531	54.599998474121094	52.5	54.369998931884766	54.369998931884766	1574900
61	2020-10-16	54.66999816894531	55.540000915527344	54.189998626708984	54.599998474121094	54.599998474121094	1201700
62	2020-10-19	55.16999816894531	55.95000076293945	53.7599983215332	53.970001220703125	53.970001220703125	1537000
63	2020-10-20	54.59000015258789	56.40999984741211	54.2599983215332	55.63999938964844	55.63999938964844	1991600
64	2020-10-21	55.06999969482422	55.689998626708984	54.25	55.290000915527344	55.290000915527344	1195400
65	2020-10-22	55.810001373291016	57.09000015258789	55.599998474121094	56.83000183105469	56.83000183105469	1569200
66	2020-10-23	57.189998626708984	57.7400016784668	56.0099983215332	57.15999984741211	57.15999984741211	1596000
67	2020-10-26	55.95000076293945	56.43000030517578	52.90999984741211	54.529998779296875	54.529998779296875	1958600
68	2020-10-27	53.77000045776367	53.90999984741211	51.81999969482422	51.849998474121094	51.849998474121094	2242100
69	2020-10-28	50.65999984741211	50.65999984741211	48.90999984741211	49.400001525878906	49.400001525878906	3433500
70	2020-10-29	49.06999969482422	50.0	48.529998779296875	49.66999816894531	49.66999816894531	2133200
71	2020-10-30	49.40999984741211	49.95000076293945	47.970001220703125	48.79999923706055	48.79999923706055	1978000
72	2020-11-02	49.38999938964844	50.47999954223633	48.56999969482422	50.22999954223633	50.22999954223633	1709500
73	2020-11-03	51.11000061035156	53.970001220703125	50.880001068115234	53.34000015258789	53.34000015258789	2917400
74	2020-11-04	53.0	55.9900016784668	52.45000076293945	54.72999954223633	54.72999954223633	2763900
75	2020-11-05	55.33000183105469	56.7599983215332	54.880001068115234	56.43000030517578	56.43000030517578	1975600
76	2020-11-06	55.9900016784668	56.54999923706055	53.150001525878906	56.040000915527344	56.040000915527344	2995800
77	2020-11-09	67.4000015258789	72.72000122070312	64.16999816894531	64.36000061035156	64.36000061035156	14776500
78	2020-11-10	62.75	65.51000213623047	62.4900016784668	65.26000213623047	65.26000213623047	5791100
79	2020-11-11	65.30999755859375	65.61000061035156	62.709999084472656	63.689998626708984	63.689998626708984	3643100
80	2020-11-12	62.869998931884766	63.36000061035156	61.5	62.2400016784668	62.2400016784668	3106900
81	2020-11-13	62.83000183105469	66.44999694824219	62.75	66.08000183105469	66.08000183105469	4079400
82	2020-11-16	68.86000061035156	69.54000091552734	66.16000366210938	68.31999969482422	68.31999969482422	5280500
83	2020-11-17	66.93000030517578	69.05000305175781	66.80999755859375	68.77999877929688	68.77999877929688	3470600
84	2020-11-18	69.4000015258789	71.0199966430664	67.01000213623047	67.08999633789062	67.08999633789062	4362900
85	2020-11-19	66.8499984741211	68.45999908447266	66.48999786376953	66.91000366210938	66.91000366210938	1589900
86	2020-11-20	66.66000366210938	67.02999877929688	65.0	66.30999755859375	66.30999755859375	2082500
87	2020-11-23	67.26000213623047	68.86000061035156	66.75	68.30000305175781	68.30000305175781	2105900
88	2020-11-24	69.80000305175781	70.52999877929688	68.83000183105469	69.30999755859375	69.30999755859375	2555000
89	2020-11-25	69.08999633789062	69.08999633789062	67.2300033569336	68.29000091552734	68.29000091552734	1219200
90	2020-11-27	68.43000030517578	68.80999755859375	67.04000091552734	67.2300033569336	67.2300033569336	808800
91	2020-11-30	66.73999786376953	67.25	64.91999816894531	65.6500015258789	65.6500015258789	2262300
92	2020-12-01	66.55999755859375	69.33000183105469	66.25	68.11000061035156	68.11000061035156	2794400
93	2020-12-02	67.6500015258789	70.38999938964844	66.87000274658203	69.9000015258789	69.9000015258789	2646500
94	2020-12-03	70.44000244140625	70.83000183105469	68.70999908447266	69.22000122070312	69.22000122070312	1891200
95	2020-12-04	69.62000274658203	70.22000122070312	69.51000213623047	70.0	70.0	2250400
96	2020-12-07	69.5	70.12999725341797	68.5	69.93000030517578	69.93000030517578	2155100
97	2020-12-08	69.5999984741211	70.61000061035156	68.94999694824219	69.88999938964844	69.88999938964844	2525700
98	2020-12-09	71.11000061035156	71.3499984741211	68.61000061035156	70.26000213623047	70.26000213623047	1985300
99	2020-12-10	69.54000091552734	72.43000030517578	69.4000015258789	72.33000183105469	72.33000183105469	2295100
100	2020-12-11	71.23999786376953	71.95999908447266	69.68000030517578	70.93000030517578	70.93000030517578	2605400
101	2020-12-14	71.9000015258789	74.25	70.2699966430664	70.3499984741211	70.3499984741211	2534700
102	2020-12-15	70.47000122070312	73.72000122070312	70.37999725341797	73.16999816894531	73.16999816894531	3226900
103	2020-12-16	73.05000305175781	73.62999725341797	72.18000030517578	72.9800033569336	72.9800033569336	1717000
104	2020-12-17	73.23999786376953	74.29000091552734	72.51000213623047	73.9800033569336	73.9800033569336	1799900
105	2020-12-18	74.12000274658203	74.44999694824219	73.11000061035156	73.43000030517578	73.43000030517578	4166300
106	2020-12-21	70.9000015258789	73.08000183105469	70.31999969482422	72.18000030517578	72.18000030517578	2453200
107	2020-12-22	72.38999938964844	72.62999725341797	71.26000213623047	72.01000213623047	72.01000213623047	1847500
108	2020-12-23	72.0199966430664	73.05999755859375	71.58000183105469	71.62999725341797	71.62999725341797	1845500
109	2020-12-24	71.93000030517578	72.04000091552734	71.3499984741211	71.63999938964844	71.63999938964844	381800
110	2020-12-28	71.77999877929688	75.56999969482422	71.7300033569336	74.68000030517578	74.68000030517578	2305000
111	2020-12-29	75.0	75.33999633789062	74.18000030517578	74.51000213623047	74.51000213623047	1921700
112	2020-12-30	74.25	75.08999633789062	74.25	74.56999969482422	74.56999969482422	1233000
113	2020-12-31	74.37000274658203	74.8499984741211	73.1500015258789	73.4800033569336	73.4800033569336	1117500
114	2021-01-04	73.37000274658203	73.79000091552734	69.94999694824219	70.66999816894531	70.66999816894531	2355000
115	2021-01-05	70.25	73.11000061035156	70.25	72.0	72.0	1642000
116	2021-01-06	72.72000122070312	74.48999786376953	71.72000122070312	72.62000274658203	72.62000274658203	2630700
117	2021-01-07	72.91000366210938	74.48999786376953	72.19000244140625	73.01000213623047	73.01000213623047	1355300
118	2021-01-08	73.20999908447266	74.05999755859375	72.6500015258789	73.45999908447266	73.45999908447266	2259300
119	2021-01-11	72.4800033569336	74.0	71.52999877929688	72.23999786376953	72.23999786376953	2328200
120	2021-01-12	72.4000015258789	73.58999633789062	71.72000122070312	73.37000274658203	73.37000274658203	1864200
121	2021-01-13	73.45999908447266	74.41999816894531	73.05000305175781	73.31999969482422	73.31999969482422	2163200
122	2021-01-14	73.81999969482422	75.16000366210938	73.25	73.33000183105469	73.33000183105469	2119200
123	2021-01-15	72.88999938964844	72.93000030517578	70.83000183105469	71.56999969482422	71.56999969482422	1738700
124	2021-01-19	70.87000274658203	78.0	70.37999725341797	76.54000091552734	76.54000091552734	6217700
125	2021-01-20	76.52999877929688	77.05000305175781	73.66999816894531	73.7300033569336	73.7300033569336	3201000
126	2021-01-21	73.75	74.73999786376953	73.05000305175781	74.58999633789062	74.58999633789062	1725600
127	2021-01-22	73.5	74.33999633789062	72.0199966430664	72.27999877929688	72.27999877929688	2667800
128	2021-01-25	71.69000244140625	71.98999786376953	68.37999725341797	69.20999908447266	69.20999908447266	3563600
129	2021-01-26	69.87000274658203	70.19999694824219	67.52999877929688	68.69999694824219	68.69999694824219	2501000
130	2021-01-27	67.5999984741211	70.0199966430664	66.36000061035156	68.5199966430664	68.5199966430664	2795700
131	2021-01-28	70.0	70.55999755859375	68.04000091552734	69.18000030517578	69.18000030517578	2215300
132	2021-01-29	68.62000274658203	68.88999938964844	65.87999725341797	66.44999694824219	66.44999694824219	2924600
133	2021-02-01	67.38999938964844	68.19000244140625	66.25	67.55999755859375	67.55999755859375	2350800
134	2021-02-02	68.9000015258789	71.94000244140625	68.62999725341797	70.37999725341797	70.37999725341797	3246300
135	2021-02-03	70.86000061035156	71.91000366210938	70.61000061035156	71.44000244140625	71.44000244140625	1121600
136	2021-02-04	72.19999694824219	75.70999908447266	71.87999725341797	75.0199966430664	75.0199966430664	2816200
137	2021-02-05	75.16000366210938	75.43000030517578	73.66000366210938	74.33999633789062	74.33999633789062	2043200
138	2021-02-08	75.0	76.76000213623047	74.31999969482422	76.38999938964844	76.38999938964844	1435800
139	2021-02-09	76.31999969482422	78.33000183105469	75.31999969482422	77.5199966430664	77.5199966430664	1834000
140	2021-02-10	77.81999969482422	80.80999755859375	76.69999694824219	79.62999725341797	79.62999725341797	2910600
141	2021-02-11	80.16999816894531	83.08000183105469	79.37000274658203	81.04000091552734	81.04000091552734	3470200
142	2021-02-12	81.02999877929688	84.20999908447266	80.87000274658203	84.16999816894531	84.16999816894531	4125700
143	2021-02-16	85.01000213623047	86.72000122070312	83.80999755859375	85.01000213623047	85.01000213623047	3511700
144	2021-02-17	84.58999633789062	85.4800033569336	83.1500015258789	84.86000061035156	84.86000061035156	2171100
145	2021-02-18	84.79000091552734	84.79000091552734	83.3499984741211	84.44999694824219	84.44999694824219	1748100
146	2021-02-19	84.8499984741211	88.69000244140625	84.75	88.08999633789062	88.08999633789062	2418800
147	2021-02-22	87.88999938964844	91.37999725341797	87.19999694824219	88.8499984741211	88.8499984741211	3669800
148	2021-02-23	89.23999786376953	90.45999908447266	86.18000030517578	90.33000183105469	90.33000183105469	4952900
149	2021-02-24	89.88999938964844	92.87000274658203	89.41999816894531	90.48999786376953	90.48999786376953	2753200
150	2021-02-25	91.06999969482422	91.18000030517578	85.66000366210938	87.22000122070312	87.22000122070312	3255300
151	2021-02-26	88.81999969482422	91.02999877929688	85.25	88.86000061035156	88.86000061035156	2507000
152	2021-03-01	91.0999984741211	94.25	90.79000091552734	92.86000061035156	92.86000061035156	2195400
153	2021-03-02	92.08999633789062	92.79000091552734	89.83999633789062	90.56999969482422	90.56999969482422	1900600
154	2021-03-03	89.1500015258789	94.62999725341797	88.80999755859375	91.75	91.75	2723900
155	2021-03-04	91.80000305175781	93.7300033569336	88.70999908447266	91.13999938964844	91.13999938964844	3187100
156	2021-03-05	91.79000091552734	91.97000122070312	86.4000015258789	89.80999755859375	89.80999755859375	2920100
157	2021-03-08	91.5	91.83000183105469	88.76000213623047	89.4000015258789	89.4000015258789	1680100
158	2021-03-09	90.13999938964844	90.33999633789062	87.23999786376953	87.26000213623047	87.26000213623047	2057700
159	2021-03-10	88.02999877929688	89.37999725341797	87.48999786376953	88.16999816894531	88.16999816894531	1934000
160	2021-03-11	89.30000305175781	89.30000305175781	87.79000091552734	88.77999877929688	88.77999877929688	1177700
161	2021-03-12	88.31999969482422	89.05000305175781	86.76000213623047	87.87999725341797	87.87999725341797	2036300
162	2021-03-15	88.0199966430664	90.36000061035156	87.75	90.16000366210938	90.16000366210938	2123500
163	2021-03-16	90.22000122070312	90.2300033569336	86.2699966430664	88.01000213623047	88.01000213623047	1828100
164	2021-03-17	87.12999725341797	87.73999786376953	85.66999816894531	86.69000244140625	86.69000244140625	1711800
165	2021-03-18	86.36000061035156	89.94000244140625	84.76000213623047	87.88999938964844	87.88999938964844	4213900
166	2021-03-19	87.45999908447266	87.76000213623047	84.37000274658203	84.68000030517578	84.68000030517578	2781300
167	2021-03-22	84.68000030517578	85.94000244140625	83.66000366210938	84.27999877929688	84.27999877929688	1927400
168	2021-03-23	83.83000183105469	83.83000183105469	81.12999725341797	81.63999938964844	81.63999938964844	2014000
169	2021-03-24	82.16000366210938	83.9000015258789	81.52999877929688	81.55000305175781	81.55000305175781	1526700
170	2021-03-25	80.38999938964844	84.30999755859375	79.1500015258789	83.81999969482422	83.81999969482422	2207200
171	2021-03-26	84.13999938964844	86.3499984741211	82.45999908447266	84.04000091552734	84.04000091552734	3212800
172	2021-03-29	83.41000366210938	83.94999694824219	81.41999816894531	81.75	81.75	1553600
173	2021-03-30	81.91999816894531	84.05999755859375	80.81999969482422	83.48999786376953	83.48999786376953	1342500
174	2021-03-31	84.0199966430664	85.22000122070312	83.68000030517578	84.6500015258789	84.6500015258789	1976000
175	2021-04-01	85.5	88.1500015258789	84.97000122070312	88.06999969482422	88.06999969482422	2002400
176	2021-04-05	89.2699966430664	89.44000244140625	87.0999984741211	87.55000305175781	87.55000305175781	1653200
177	2021-04-06	87.62000274658203	89.4000015258789	87.4800033569336	88.93000030517578	88.93000030517578	1807800
178	2021-04-07	88.87999725341797	88.87999725341797	86.58000183105469	86.68000030517578	86.68000030517578	1283300
179	2021-04-08	86.66000366210938	87.11000061035156	85.77999877929688	87.0	87.0	1288200
180	2021-04-09	87.18000030517578	87.36000061035156	85.13999938964844	86.0	86.0	1452600
181	2021-04-12	85.76000213623047	85.9800033569336	84.02999877929688	84.87999725341797	84.87999725341797	1333600
182	2021-04-13	84.0999984741211	84.12000274658203	81.91999816894531	82.66999816894531	82.66999816894531	3035400
183	2021-04-14	83.05000305175781	84.6500015258789	81.75	82.05000305175781	82.05000305175781	2379200
184	2021-04-15	82.58999633789062	83.02999877929688	80.18000030517578	80.25	80.25	2332300
185	2021-04-16	80.62999725341797	81.72000122070312	80.51000213623047	80.98999786376953	80.98999786376953	1905500
186	2021-04-19	80.9800033569336	82.44000244140625	80.44000244140625	81.58000183105469	81.58000183105469	2980900
187	2021-04-20	80.98999786376953	81.30999755859375	77.7300033569336	78.44999694824219	78.44999694824219	2466800
188	2021-04-21	78.06999969482422	81.33000183105469	77.44000244140625	81.27999877929688	81.27999877929688	2571200
189	2021-04-22	81.5199966430664	81.88999938964844	79.9000015258789	80.9800033569336	80.9800033569336	3544900
190	2021-04-23	81.79000091552734	82.16999816894531	81.13999938964844	81.77999877929688	81.77999877929688	1315100
191	2021-04-26	82.41000366210938	83.29000091552734	82.05000305175781	82.62000274658203	82.62000274658203	1027000
192	2021-04-27	83.02999877929688	83.37000274658203	82.05999755859375	82.27999877929688	82.27999877929688	923000
193	2021-04-28	82.4000015258789	83.5	82.22000122070312	82.41999816894531	82.41999816894531	899700
194	2021-04-29	83.0199966430664	83.87999725341797	81.80000305175781	82.61000061035156	82.61000061035156	822500
195	2021-04-30	82.0199966430664	82.80999755859375	81.55999755859375	81.87999725341797	81.87999725341797	943200
196	2021-05-03	82.63999938964844	82.97000122070312	81.55000305175781	82.1500015258789	82.1500015258789	942200
197	2021-05-04	81.70999908447266	82.08999633789062	78.45999908447266	79.27999877929688	79.27999877929688	1587600
198	2021-05-05	79.58999633789062	79.75	78.69999694824219	78.7699966430664	78.7699966430664	1591700
199	2021-05-06	78.98999786376953	79.56999969482422	74.91000366210938	75.12000274658203	75.12000274658203	4018800
200	2021-05-07	74.36000061035156	80.37000274658203	74.01000213623047	79.95999908447266	79.95999908447266	2994600
201	2021-05-10	82.11000061035156	85.33999633789062	80.52999877929688	83.05999755859375	83.05999755859375	3858400
202	2021-05-11	81.19999694824219	82.55999755859375	79.9000015258789	81.94999694824219	81.94999694824219	2901700
203	2021-05-12	82.36000061035156	82.52999877929688	77.81999969482422	77.91000366210938	77.91000366210938	2493100
204	2021-05-13	78.18000030517578	81.55000305175781	78.18000030517578	81.2300033569336	81.2300033569336	2470000
205	2021-05-14	82.58999633789062	85.87000274658203	82.3499984741211	85.80000305175781	85.80000305175781	3493100
206	2021-05-17	85.22000122070312	86.5	83.11000061035156	84.5199966430664	84.5199966430664	2570500
207	2021-05-18	84.77999877929688	88.77999877929688	84.63999938964844	87.08999633789062	87.08999633789062	5445300
208	2021-05-19	85.18000030517578	87.38999938964844	84.25	87.30000305175781	87.30000305175781	2786000
209	2021-05-20	87.63999938964844	89.69000244140625	87.0999984741211	88.37000274658203	88.37000274658203	2616300
210	2021-05-21	89.45999908447266	89.66000366210938	87.91000366210938	89.26000213623047	89.26000213623047	2498400
211	2021-05-24	89.66000366210938	92.0199966430664	88.33000183105469	91.72000122070312	91.72000122070312	2272200
212	2021-05-25	93.0199966430664	93.06999969482422	89.27999877929688	90.37000274658203	90.37000274658203	3173600
213	2021-05-26	90.9000015258789	91.4000015258789	89.9000015258789	90.30000305175781	90.30000305175781	1265500
214	2021-05-27	90.77999877929688	91.0	88.87999725341797	90.5199966430664	90.5199966430664	1973700
215	2021-05-28	91.18000030517578	91.5	89.94000244140625	90.11000061035156	90.11000061035156	1086200
216	2021-06-01	91.0999984741211	92.12000274658203	90.27999877929688	91.97000122070312	91.97000122070312	1545800
217	2021-06-02	91.93000030517578	92.43000030517578	90.31999969482422	90.91000366210938	90.91000366210938	2211300
218	2021-06-03	90.19000244140625	91.11000061035156	88.77999877929688	90.02999877929688	90.02999877929688	1820600
219	2021-06-04	90.45999908447266	91.05000305175781	89.05999755859375	89.23999786376953	89.23999786376953	1205000
220	2021-06-07	89.41000366210938	90.9800033569336	89.19000244140625	89.69999694824219	89.69999694824219	1236800
221	2021-06-08	89.94999694824219	89.97000122070312	87.91000366210938	89.29000091552734	89.29000091552734	1399600
222	2021-06-09	89.44999694824219	89.44999694824219	88.08999633789062	88.16999816894531	88.16999816894531	1081800
223	2021-06-10	88.41000366210938	88.7300033569336	85.7300033569336	87.01000213623047	87.01000213623047	2099300
224	2021-06-11	87.29000091552734	88.06999969482422	87.0	87.45999908447266	87.45999908447266	1243600
225	2021-06-14	87.30999755859375	87.83000183105469	85.7699966430664	86.4000015258789	86.4000015258789	1186100
226	2021-06-15	86.87999725341797	87.4800033569336	85.5	85.95999908447266	85.95999908447266	1348500
227	2021-06-16	86.01000213623047	87.44999694824219	85.73999786376953	87.22000122070312	87.22000122070312	1003700
228	2021-06-17	86.94000244140625	87.69000244140625	84.73999786376953	85.36000061035156	85.36000061035156	1318600
229	2021-06-18	84.19000244140625	85.8499984741211	83.55000305175781	85.66000366210938	85.66000366210938	2031300
230	2021-06-21	86.80000305175781	89.1500015258789	85.91999816894531	89.05999755859375	89.05999755859375	1532200
231	2021-06-22	88.88999938964844	92.55000305175781	87.48999786376953	91.5199966430664	91.5199966430664	6012800
232	2021-06-23	91.48999786376953	94.0	91.22000122070312	91.94000244140625	91.94000244140625	2081000
233	2021-06-24	92.73999786376953	92.83000183105469	91.12999725341797	91.98999786376953	91.98999786376953	1508800
234	2021-06-25	92.0	93.37000274658203	91.61000061035156	92.5999984741211	92.5999984741211	3757100
235	2021-06-28	92.76000213623047	92.76000213623047	86.33999633789062	88.29000091552734	88.29000091552734	4105900
236	2021-06-29	88.29000091552734	89.75	87.37000274658203	88.4800033569336	88.4800033569336	1888100
237	2021-06-30	88.47000122070312	88.81999969482422	87.02999877929688	87.58999633789062	87.58999633789062	2689600
238	2021-07-01	88.27999877929688	89.2300033569336	88.0	88.58999633789062	88.58999633789062	1761300
239	2021-07-02	88.62000274658203	88.83000183105469	86.33999633789062	87.29000091552734	87.29000091552734	1729700
240	2021-07-06	87.98999786376953	87.98999786376953	84.2300033569336	84.94999694824219	84.94999694824219	2046800
241	2021-07-07	84.05000305175781	85.0	82.58999633789062	83.5999984741211	83.5999984741211	1655600
242	2021-07-08	81.80999755859375	83.12000274658203	81.2300033569336	82.0999984741211	82.0999984741211	1461700
243	2021-07-09	83.19999694824219	84.1500015258789	82.9000015258789	83.66000366210938	83.66000366210938	1623900
244	2021-07-12	82.98999786376953	84.72000122070312	82.25	84.38999938964844	84.38999938964844	1194600
245	2021-07-13	84.08999633789062	84.0999984741211	81.19000244140625	81.77999877929688	81.77999877929688	2055800
246	2021-07-14	81.93000030517578	82.3499984741211	80.5199966430664	80.94000244140625	80.94000244140625	1577700
247	2021-07-15	80.51000213623047	81.19000244140625	78.68000030517578	79.93000030517578	79.93000030517578	1935900
248	2021-07-16	82.8499984741211	82.93000030517578	77.91999816894531	78.52999877929688	78.52999877929688	2994400
249	2021-07-19	76.27999877929688	76.4800033569336	74.2300033569336	74.79000091552734	74.79000091552734	3774300
250	2021-07-20	75.41000366210938	77.5	74.5	76.98999786376953	76.98999786376953	3591500
251	2021-07-21	77.91999816894531	80.94000244140625	77.83000183105469	80.0	80.0	2456900
252	2021-07-22	79.69999694824219	80.16999816894531	78.30999755859375	78.80000305175781	78.80000305175781	1342900
253	2021-07-23	79.4800033569336	79.5199966430664	77.58999633789062	77.70999908447266	77.70999908447266	1434900
254	2021-07-26	77.72000122070312	82.26000213623047	77.70999908447266	82.18000030517578	82.18000030517578	2714000
255	2021-07-27	81.43000030517578	81.94999694824219	79.05999755859375	80.29000091552734	80.29000091552734	2267200
256	2021-07-28	81.56999969482422	81.80999755859375	78.94000244140625	80.20999908447266	80.20999908447266	1176800
257	2021-07-29	80.33000183105469	82.1500015258789	79.83000183105469	80.72000122070312	80.72000122070312	1519300
258	2021-07-30	80.05999755859375	81.95999908447266	78.62000274658203	78.88999938964844	78.88999938964844	1479700
259	2021-08-02	79.25	81.02999877929688	78.9000015258789	79.12000274658203	79.12000274658203	1533300
260	2021-08-03	79.4000015258789	79.63999938964844	76.30999755859375	78.33000183105469	78.33000183105469	3007300
261	2021-08-04	80.47000122070312	82.87999725341797	78.58000183105469	79.48999786376953	79.48999786376953	4145100
262	2021-08-05	79.37999725341797	84.77999877929688	79.37999725341797	84.76000213623047	84.76000213623047	2465600
263	2021-08-06	85.37999725341797	86.16000366210938	83.79000091552734	85.41000366210938	85.41000366210938	1937400
264	2021-08-09	84.58999633789062	84.94000244140625	82.54000091552734	83.30999755859375	83.30999755859375	1587300
265	2021-08-10	82.94999694824219	85.36000061035156	82.7300033569336	83.75	83.75	2204500
266	2021-08-11	82.75	84.20999908447266	81.72000122070312	83.7699966430664	83.7699966430664	1780700
267	2021-08-12	83.75	84.05000305175781	82.30000305175781	84.0199966430664	84.0199966430664	1505400
268	2021-08-13	84.08999633789062	84.33000183105469	81.5199966430664	81.58000183105469	81.58000183105469	1341100
269	2021-08-16	80.7699966430664	81.98999786376953	78.77999877929688	81.13999938964844	81.13999938964844	2067500
270	2021-08-17	80.08999633789062	80.83000183105469	78.45999908447266	80.55999755859375	80.55999755859375	2298500
271	2021-08-18	80.98999786376953	82.44999694824219	80.41000366210938	80.87000274658203	80.87000274658203	1313500
272	2021-08-19	79.86000061035156	80.45999908447266	78.13999938964844	79.5	79.5	2281400
273	2021-08-20	78.87000274658203	80.30000305175781	78.30999755859375	80.19999694824219	80.19999694824219	2113800
274	2021-08-23	81.08999633789062	83.68000030517578	80.6500015258789	83.44000244140625	83.44000244140625	2103800
275	2021-08-24	84.0999984741211	86.1500015258789	83.66000366210938	85.73999786376953	85.73999786376953	2814400
276	2021-08-25	85.94000244140625	87.68000030517578	85.54000091552734	85.88999938964844	85.88999938964844	1679300
277	2021-08-26	85.44000244140625	86.37000274658203	84.04000091552734	84.75	84.75	1890300
278	2021-08-27	85.0999984741211	87.30999755859375	85.0999984741211	86.9000015258789	86.9000015258789	1314800
279	2021-08-30	87.77999877929688	87.77999877929688	85.86000061035156	86.56999969482422	86.56999969482422	1346300
280	2021-08-31	86.16999816894531	86.97000122070312	85.36000061035156	86.69999694824219	86.69999694824219	2638400
281	2021-09-01	86.7699966430664	87.19999694824219	86.0	86.36000061035156	86.36000061035156	909100
282	2021-09-02	87.05000305175781	87.51000213623047	86.36000061035156	86.69000244140625	86.69000244140625	903600
283	2021-09-03	86.06999969482422	86.87000274658203	84.95999908447266	86.08000183105469	86.08000183105469	744400
284	2021-09-07	86.0	87.91999816894531	85.88999938964844	87.68000030517578	87.68000030517578	1200000
285	2021-09-08	87.56999969482422	88.86000061035156	86.12999725341797	86.69000244140625	86.69000244140625	951600
286	2021-09-09	85.63999938964844	87.61000061035156	84.80000305175781	86.37999725341797	86.37999725341797	1313200
287	2021-09-10	86.94000244140625	87.33000183105469	85.31999969482422	86.08000183105469	86.08000183105469	1444700
288	2021-09-13	88.0	89.80000305175781	86.51000213623047	89.11000061035156	89.11000061035156	2075000
289	2021-09-14	89.16999816894531	89.69000244140625	87.19999694824219	88.68000030517578	88.68000030517578	1877300
290	2021-09-15	87.0	87.27999877929688	84.37999725341797	86.54000091552734	86.54000091552734	4433500
291	2021-09-16	86.58999633789062	87.22000122070312	85.26000213623047	86.80999755859375	86.80999755859375	2225800
292	2021-09-17	86.8499984741211	88.3499984741211	86.25	86.83000183105469	86.83000183105469	3888200
293	2021-09-20	85.98999786376953	86.86000061035156	84.7300033569336	86.73999786376953	86.73999786376953	1427200
294	2021-09-21	87.83999633789062	88.29000091552734	84.51000213623047	85.22000122070312	85.22000122070312	2147300
295	2021-09-22	85.8499984741211	89.0	85.79000091552734	88.31999969482422	88.31999969482422	2020700
296	2021-09-23	89.19000244140625	92.05000305175781	88.91999816894531	91.58999633789062	91.58999633789062	2682100
297	2021-09-24	91.48999786376953	93.08999633789062	91.08999633789062	92.73999786376953	92.73999786376953	1582400
298	2021-09-27	93.0	96.5	93.0	93.63999938964844	93.63999938964844	2501300
299	2021-09-28	93.5199966430664	94.55999755859375	92.22000122070312	92.41999816894531	92.41999816894531	1488300
300	2021-09-29	92.66999816894531	93.26000213623047	90.94999694824219	91.41000366210938	91.41000366210938	2431000
301	2021-09-30	91.76000213623047	92.88999938964844	90.18000030517578	91.12999725341797	91.12999725341797	2014600
302	2021-10-01	92.51000213623047	99.08999633789062	92.30000305175781	98.7300033569336	98.7300033569336	4464300
303	2021-10-04	98.33999633789062	98.79000091552734	96.30000305175781	97.97000122070312	97.97000122070312	2274700
304	2021-10-05	98.5999984741211	100.2300033569336	97.80000305175781	99.83000183105469	99.83000183105469	2287200
305	2021-10-06	97.88999938964844	101.08999633789062	97.51000213623047	101.02999877929688	101.02999877929688	2090600
306	2021-10-07	101.29000091552734	102.23999786376953	98.63999938964844	98.97000122070312	98.97000122070312	1751600
307	2021-10-08	99.30000305175781	100.19999694824219	98.19000244140625	98.33999633789062	98.33999633789062	1177700
308	2021-10-11	98.87000274658203	99.20999908447266	97.48999786376953	98.04000091552734	98.04000091552734	1064400
309	2021-10-12	97.80999755859375	100.08000183105469	97.68000030517578	100.05999755859375	100.05999755859375	1604100
310	2021-10-13	100.16000366210938	100.51000213623047	98.97000122070312	99.62000274658203	99.62000274658203	1976900
311	2021-10-14	100.52999877929688	100.66000366210938	98.97000122070312	100.41000366210938	100.41000366210938	1354600
312	2021-10-15	101.23999786376953	102.8499984741211	100.44999694824219	101.56999969482422	101.56999969482422	1447900
313	2021-10-18	100.80000305175781	102.62999725341797	100.19999694824219	102.41000366210938	102.41000366210938	1560800
314	2021-10-19	102.6500015258789	102.81999969482422	99.95999908447266	100.01000213623047	100.01000213623047	2276600
315	2021-10-20	99.48999786376953	100.36000061035156	98.12000274658203	100.26000213623047	100.26000213623047	1019900
316	2021-10-21	100.19000244140625	101.19999694824219	99.97000122070312	100.56999969482422	100.56999969482422	813300
317	2021-10-22	100.4000015258789	101.38999938964844	99.68000030517578	100.75	100.75	884200
318	2021-10-25	100.62999725341797	101.58000183105469	100.04000091552734	100.5199966430664	100.5199966430664	1202200
319	2021-10-26	101.0	101.55000305175781	99.93000030517578	101.08999633789062	101.08999633789062	886700
320	2021-10-27	101.08999633789062	102.0999984741211	100.31999969482422	100.61000061035156	100.61000061035156	2055900
321	2021-10-28	100.33999633789062	101.02999877929688	98.75	100.44000244140625	100.44000244140625	2582500
322	2021-10-29	100.05000305175781	101.45999908447266	99.62000274658203	101.1500015258789	101.1500015258789	1175100
323	2021-11-01	101.8499984741211	104.61000061035156	101.69999694824219	104.04000091552734	104.04000091552734	1567200
324	2021-11-02	104.36000061035156	107.05000305175781	104.04000091552734	106.77999877929688	106.77999877929688	2364300
325	2021-11-03	106.33999633789062	106.76000213623047	104.44999694824219	105.27999877929688	105.27999877929688	1634900
326	2021-11-04	105.56999969482422	107.52999877929688	104.68000030517578	107.5199966430664	107.5199966430664	1958400
327	2021-11-05	118.62999725341797	127.75	115.5	123.80000305175781	123.80000305175781	8012700
328	2021-11-08	118.81999969482422	120.33999633789062	113.62000274658203	117.13999938964844	117.13999938964844	5805200
329	2021-11-09	116.80999755859375	117.0	114.02999877929688	116.61000061035156	116.61000061035156	3005800
330	2021-11-10	116.0	117.7300033569336	113.94999694824219	115.01000213623047	115.01000213623047	3102800
331	2021-11-11	115.26000213623047	115.87000274658203	113.19999694824219	114.26000213623047	114.26000213623047	1648300
332	2021-11-12	114.37000274658203	114.52999877929688	111.70999908447266	112.31999969482422	112.31999969482422	2737800
333	2021-11-15	113.06999969482422	116.79000091552734	112.69999694824219	115.94000244140625	115.94000244140625	1721400
334	2021-11-16	114.44999694824219	116.04000091552734	112.12000274658203	115.70999908447266	115.70999908447266	1672100
335	2021-11-17	115.37000274658203	116.6500015258789	113.83000183105469	115.0999984741211	115.0999984741211	2356900
336	2021-11-18	114.91000366210938	115.4800033569336	111.93000030517578	112.95999908447266	112.95999908447266	2423500
337	2021-11-19	111.5999984741211	112.98999786376953	109.05000305175781	112.54000091552734	112.54000091552734	3099600
338	2021-11-22	113.87999725341797	116.69999694824219	112.05999755859375	112.11000061035156	112.11000061035156	3112300
339	2021-11-23	112.83000183105469	113.62999725341797	110.55999755859375	112.73999786376953	112.73999786376953	1451100
340	2021-11-24	111.56999969482422	113.52999877929688	110.8499984741211	112.61000061035156	112.61000061035156	1393300
341	2021-11-26	103.79000091552734	105.05000305175781	98.5	103.52999877929688	103.52999877929688	4582100
342	2021-11-29	106.19000244140625	109.62000274658203	104.80999755859375	107.8499984741211	107.8499984741211	2855700
343	2021-11-30	106.69999694824219	107.7300033569336	104.25	106.6500015258789	106.6500015258789	3134300
344	2021-12-01	109.76000213623047	109.94999694824219	102.33000183105469	102.83000183105469	102.83000183105469	3038000
345	2021-12-02	104.13999938964844	107.27999877929688	103.29000091552734	106.30999755859375	106.30999755859375	2713100
346	2021-12-03	106.55999755859375	106.55999755859375	99.16000366210938	100.93000030517578	100.93000030517578	3765400