Volt/voltron/data/MNST.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	75.05999755859375	75.48999786376953	74.58999633789062	74.87999725341797	74.87999725341797	1586100
3	2020-07-27	75.29000091552734	76.7300033569336	75.2699966430664	76.43000030517578	76.43000030517578	2027000
4	2020-07-28	76.93000030517578	77.0199966430664	75.93000030517578	76.19000244140625	76.19000244140625	1741000
5	2020-07-29	76.22000122070312	77.51000213623047	75.80999755859375	77.30999755859375	77.30999755859375	1488900
6	2020-07-30	76.7300033569336	78.0	76.01000213623047	77.81999969482422	77.81999969482422	2159300
7	2020-07-31	77.76000213623047	78.4800033569336	76.80999755859375	78.4800033569336	78.4800033569336	2102700
8	2020-08-03	78.69000244140625	78.79000091552734	77.1500015258789	77.83999633789062	77.83999633789062	1573200
9	2020-08-04	77.4800033569336	78.25	77.20999908447266	78.01000213623047	78.01000213623047	2493900
10	2020-08-05	82.02999877929688	83.95999908447266	81.30999755859375	83.0999984741211	83.0999984741211	3529700
11	2020-08-06	82.9800033569336	83.83000183105469	82.62000274658203	83.51000213623047	83.51000213623047	2183800
12	2020-08-07	82.94999694824219	83.83999633789062	82.41999816894531	83.19000244140625	83.19000244140625	1824500
13	2020-08-10	83.19000244140625	83.36000061035156	81.58000183105469	82.0	82.0	1265700
14	2020-08-11	82.27999877929688	82.44000244140625	80.1500015258789	80.5999984741211	80.5999984741211	2323800
15	2020-08-12	81.23999786376953	83.06999969482422	81.23999786376953	82.6500015258789	82.6500015258789	2035100
16	2020-08-13	83.0	83.9800033569336	82.79000091552734	83.81999969482422	83.81999969482422	2197700
17	2020-08-14	83.48999786376953	83.87999725341797	82.87999725341797	83.31999969482422	83.31999969482422	1385800
18	2020-08-17	83.33999633789062	83.91000366210938	83.29000091552734	83.44999694824219	83.44999694824219	2608900
19	2020-08-18	83.44000244140625	83.83000183105469	82.5999984741211	82.9800033569336	82.9800033569336	1372400
20	2020-08-19	82.77999877929688	83.58000183105469	82.3499984741211	82.66999816894531	82.66999816894531	1231600
21	2020-08-20	82.19000244140625	83.18000030517578	81.91000366210938	83.01000213623047	83.01000213623047	1119300
22	2020-08-21	82.76000213623047	83.02999877929688	81.81999969482422	82.7300033569336	82.7300033569336	1480900
23	2020-08-24	82.9800033569336	83.69999694824219	82.54000091552734	83.69000244140625	83.69000244140625	1440500
24	2020-08-25	84.05000305175781	84.55999755859375	83.19000244140625	83.97000122070312	83.97000122070312	1317800
25	2020-08-26	83.69999694824219	84.08999633789062	83.0199966430664	83.97000122070312	83.97000122070312	1471400
26	2020-08-27	84.0	84.19000244140625	82.79000091552734	83.33999633789062	83.33999633789062	1341700
27	2020-08-28	83.75	84.63999938964844	83.05999755859375	84.54000091552734	84.54000091552734	1666800
28	2020-08-31	84.41999816894531	84.97000122070312	83.23999786376953	83.86000061035156	83.86000061035156	2787500
29	2020-09-01	83.77999877929688	84.86000061035156	83.47000122070312	84.83999633789062	84.83999633789062	1911300
30	2020-09-02	85.0	87.05000305175781	84.94999694824219	86.52999877929688	86.52999877929688	2571500
31	2020-09-03	86.77999877929688	86.80999755859375	81.97000122070312	82.69999694824219	82.69999694824219	2701700
32	2020-09-04	83.16000366210938	83.76000213623047	80.97000122070312	82.2699966430664	82.2699966430664	2801000
33	2020-09-08	81.80000305175781	81.97000122070312	79.6500015258789	80.0999984741211	80.0999984741211	2670000
34	2020-09-09	80.55000305175781	83.3499984741211	80.55000305175781	82.73999786376953	82.73999786376953	3872200
35	2020-09-10	82.44000244140625	83.19000244140625	81.06999969482422	81.77999877929688	81.77999877929688	2332100
36	2020-09-11	82.05000305175781	82.31999969482422	80.41999816894531	81.33999633789062	81.33999633789062	1503700
37	2020-09-14	82.11000061035156	83.31999969482422	82.11000061035156	82.88999938964844	82.88999938964844	1841600
38	2020-09-15	83.23999786376953	83.93000030517578	82.41999816894531	83.13999938964844	83.13999938964844	1545000
39	2020-09-16	83.37000274658203	84.0	81.87000274658203	81.87000274658203	81.87000274658203	1433000
40	2020-09-17	80.79000091552734	81.44000244140625	79.66000366210938	80.70999908447266	80.70999908447266	2034500
41	2020-09-18	80.80999755859375	80.94999694824219	78.11000061035156	78.98999786376953	78.98999786376953	4431800
42	2020-09-21	78.41000366210938	78.5	77.06999969482422	78.37999725341797	78.37999725341797	2097200
43	2020-09-22	78.19999694824219	79.54000091552734	77.91000366210938	79.2300033569336	79.2300033569336	1329600
44	2020-09-23	78.8499984741211	79.23999786376953	77.43000030517578	77.79000091552734	77.79000091552734	1425200
45	2020-09-24	77.44999694824219	79.0199966430664	76.87999725341797	78.0	78.0	1236200
46	2020-09-25	77.44999694824219	79.02999877929688	77.08000183105469	78.79000091552734	78.79000091552734	1576900
47	2020-09-28	79.91000366210938	80.7300033569336	79.44000244140625	80.51000213623047	80.51000213623047	2271400
48	2020-09-29	80.88999938964844	81.08000183105469	79.58999633789062	79.79000091552734	79.79000091552734	1469300
49	2020-09-30	80.33000183105469	81.05999755859375	79.63999938964844	80.19999694824219	80.19999694824219	3390300
50	2020-10-01	81.05000305175781	81.76000213623047	80.23999786376953	81.4800033569336	81.4800033569336	4699100
51	2020-10-02	80.33000183105469	80.83000183105469	78.72000122070312	79.55000305175781	79.55000305175781	2002000
52	2020-10-05	79.70999908447266	80.12000274658203	78.0199966430664	78.66999816894531	78.66999816894531	2281500
53	2020-10-06	78.62999725341797	79.37000274658203	77.3499984741211	77.62999725341797	77.62999725341797	1837300
54	2020-10-07	77.87999725341797	78.98999786376953	77.62999725341797	78.76000213623047	78.76000213623047	1648000
55	2020-10-08	79.19000244140625	79.3499984741211	78.5999984741211	79.16999816894531	79.16999816894531	1452100
56	2020-10-09	79.48999786376953	81.19999694824219	79.37000274658203	80.94999694824219	80.94999694824219	2503800
57	2020-10-12	82.02999877929688	83.38999938964844	81.55999755859375	82.77999877929688	82.77999877929688	3339800
58	2020-10-13	83.66000366210938	84.45999908447266	82.83000183105469	83.48999786376953	83.48999786376953	2925000
59	2020-10-14	83.79000091552734	84.33999633789062	82.16999816894531	82.80000305175781	82.80000305175781	1889900
60	2020-10-15	81.83000183105469	82.5	81.08000183105469	81.38999938964844	81.38999938964844	2194200
61	2020-10-16	81.7300033569336	82.63999938964844	80.69999694824219	80.76000213623047	80.76000213623047	4755000
62	2020-10-19	80.45999908447266	81.56999969482422	79.62999725341797	80.01000213623047	80.01000213623047	2186800
63	2020-10-20	80.5	81.05999755859375	79.91999816894531	80.19999694824219	80.19999694824219	1714700
64	2020-10-21	79.87000274658203	80.68000030517578	79.41000366210938	80.08999633789062	80.08999633789062	1191000
65	2020-10-22	80.41999816894531	80.77999877929688	79.33999633789062	80.55999755859375	80.55999755859375	1169400
66	2020-10-23	80.86000061035156	81.29000091552734	80.05000305175781	80.38999938964844	80.38999938964844	1504200
67	2020-10-26	79.3499984741211	80.2699966430664	78.06999969482422	78.8499984741211	78.8499984741211	1550800
68	2020-10-27	79.79000091552734	81.08000183105469	79.33000183105469	80.38999938964844	80.38999938964844	1906100
69	2020-10-28	78.70999908447266	79.13999938964844	77.25	77.37000274658203	77.37000274658203	2172600
70	2020-10-29	77.06999969482422	78.51000213623047	76.54000091552734	77.54000091552734	77.54000091552734	1530300
71	2020-10-30	76.83000183105469	77.22000122070312	75.44999694824219	76.56999969482422	76.56999969482422	3256000
72	2020-11-02	77.83999633789062	78.3499984741211	76.91999816894531	77.91999816894531	77.91999816894531	1526600
73	2020-11-03	80.3499984741211	80.52999877929688	78.05000305175781	79.5199966430664	79.5199966430664	5653800
74	2020-11-04	80.9000015258789	83.41999816894531	80.41000366210938	82.72000122070312	82.72000122070312	2723500
75	2020-11-05	84.04000091552734	84.69000244140625	82.63999938964844	83.68000030517578	83.68000030517578	2894200
76	2020-11-06	84.48999786376953	84.58000183105469	82.63999938964844	83.26000213623047	83.26000213623047	2141400
77	2020-11-09	87.80999755859375	88.41000366210938	80.9000015258789	81.3499984741211	81.3499984741211	3369100
78	2020-11-10	80.95999908447266	82.76000213623047	80.51000213623047	81.58000183105469	81.58000183105469	2622700
79	2020-11-11	81.75	84.77999877929688	81.52999877929688	84.5	84.5	2325800
80	2020-11-12	84.5	84.79000091552734	82.38999938964844	82.95999908447266	82.95999908447266	1448600
81	2020-11-13	83.43000030517578	84.12000274658203	82.87999725341797	84.0199966430664	84.0199966430664	1865300
82	2020-11-16	83.9800033569336	85.33000183105469	83.22000122070312	83.58000183105469	83.58000183105469	2411600
83	2020-11-17	84.83999633789062	85.87000274658203	83.9800033569336	85.54000091552734	85.54000091552734	2205200
84	2020-11-18	84.93000030517578	86.02999877929688	84.12000274658203	84.22000122070312	84.22000122070312	1892200
85	2020-11-19	83.37999725341797	84.19000244140625	82.8499984741211	83.7300033569336	83.7300033569336	1803000
86	2020-11-20	83.61000061035156	84.38999938964844	83.44000244140625	83.5199966430664	83.5199966430664	1532300
87	2020-11-23	83.93000030517578	84.70999908447266	83.2699966430664	84.06999969482422	84.06999969482422	2138500
88	2020-11-24	84.30000305175781	84.98999786376953	83.51000213623047	84.19000244140625	84.19000244140625	1434500
89	2020-11-25	84.56999969482422	84.94000244140625	83.83999633789062	84.08000183105469	84.08000183105469	944500
90	2020-11-27	84.4800033569336	85.13999938964844	83.9000015258789	84.1500015258789	84.1500015258789	1116200
91	2020-11-30	84.19999694824219	84.8499984741211	83.27999877929688	84.77999877929688	84.77999877929688	2654500
92	2020-12-01	85.4800033569336	87.02999877929688	84.9800033569336	86.68000030517578	86.68000030517578	2499200
93	2020-12-02	87.83999633789062	88.45999908447266	85.81999969482422	86.26000213623047	86.26000213623047	1741200
94	2020-12-03	85.7300033569336	86.7699966430664	85.55999755859375	86.5199966430664	86.5199966430664	2465500
95	2020-12-04	86.13999938964844	87.61000061035156	86.12999725341797	87.44000244140625	87.44000244140625	1821300
96	2020-12-07	86.94999694824219	87.76000213623047	86.66999816894531	87.16999816894531	87.16999816894531	1313000
97	2020-12-08	87.86000061035156	88.88999938964844	86.80999755859375	88.19999694824219	88.19999694824219	2137800
98	2020-12-09	88.4000015258789	88.69999694824219	87.47000122070312	87.9000015258789	87.9000015258789	1484700
99	2020-12-10	88.55000305175781	88.62000274658203	87.51000213623047	88.02999877929688	88.02999877929688	1253300
100	2020-12-11	87.55000305175781	88.22000122070312	87.02999877929688	88.0199966430664	88.0199966430664	1908500
101	2020-12-14	88.27999877929688	89.48999786376953	88.0999984741211	88.41999816894531	88.41999816894531	1691300
102	2020-12-15	88.9800033569336	89.16000366210938	88.16999816894531	88.58000183105469	88.58000183105469	1757500
103	2020-12-16	88.75	89.94000244140625	88.55999755859375	89.80000305175781	89.80000305175781	1364600
104	2020-12-17	89.9800033569336	90.44999694824219	89.5199966430664	90.13999938964844	90.13999938964844	1370200
105	2020-12-18	90.70999908447266	90.70999908447266	89.08000183105469	90.12999725341797	90.12999725341797	4193300
106	2020-12-21	88.8499984741211	89.44999694824219	87.30999755859375	88.97000122070312	88.97000122070312	1506700
107	2020-12-22	88.61000061035156	88.83000183105469	87.9800033569336	88.2699966430664	88.2699966430664	1516500
108	2020-12-23	88.27999877929688	89.5	88.19999694824219	88.94000244140625	88.94000244140625	1416000
109	2020-12-24	89.0	90.0199966430664	88.98999786376953	89.80999755859375	89.80999755859375	461400
110	2020-12-28	90.36000061035156	90.91000366210938	90.20999908447266	90.80999755859375	90.80999755859375	862600
111	2020-12-29	91.19999694824219	91.44000244140625	90.51000213623047	91.04000091552734	91.04000091552734	882400
112	2020-12-30	91.05999755859375	91.68000030517578	91.05999755859375	91.45999908447266	91.45999908447266	787100
113	2020-12-31	91.5199966430664	92.54000091552734	91.06999969482422	92.4800033569336	92.4800033569336	1194000
114	2021-01-04	92.51000213623047	92.55000305175781	88.80000305175781	90.5999984741211	90.5999984741211	3006600
115	2021-01-05	89.88999938964844	91.66000366210938	89.44999694824219	91.41999816894531	91.41999816894531	2530100
116	2021-01-06	91.05999755859375	91.4000015258789	90.08999633789062	90.69999694824219	90.69999694824219	3788900
117	2021-01-07	90.56999969482422	93.5999984741211	90.2699966430664	93.5	93.5	3020400
118	2021-01-08	93.77999877929688	95.05999755859375	92.94999694824219	94.98999786376953	94.98999786376953	3138800
119	2021-01-11	94.86000061035156	95.11000061035156	92.54000091552734	92.94000244140625	92.94000244140625	1508800
120	2021-01-12	93.26000213623047	94.43000030517578	92.61000061035156	93.98999786376953	93.98999786376953	2694200
121	2021-01-13	94.0	94.16000366210938	91.80999755859375	91.87000274658203	91.87000274658203	3372600
122	2021-01-14	91.72000122070312	92.68000030517578	90.52999877929688	91.36000061035156	91.36000061035156	2386100
123	2021-01-15	90.30000305175781	92.5	89.72000122070312	91.6500015258789	91.6500015258789	3070700
124	2021-01-19	92.33999633789062	92.98999786376953	90.0199966430664	90.08000183105469	90.08000183105469	2363500
125	2021-01-20	90.12999725341797	90.47000122070312	89.29000091552734	89.61000061035156	89.61000061035156	1987200
126	2021-01-21	89.61000061035156	89.69000244140625	88.62000274658203	89.19999694824219	89.19999694824219	1278000
127	2021-01-22	89.11000061035156	89.4000015258789	88.08000183105469	88.19999694824219	88.19999694824219	1196700
128	2021-01-25	88.55999755859375	89.4000015258789	88.11000061035156	88.45999908447266	88.45999908447266	1738800
129	2021-01-26	88.30000305175781	89.73999786376953	88.27999877929688	88.80000305175781	88.80000305175781	1437600
130	2021-01-27	88.02999877929688	88.52999877929688	85.36000061035156	85.93000030517578	85.93000030517578	3584300
131	2021-01-28	86.77999877929688	89.33000183105469	86.62999725341797	88.7300033569336	88.7300033569336	1884500
132	2021-01-29	87.51000213623047	88.66999816894531	86.7699966430664	86.83000183105469	86.83000183105469	1846900
133	2021-02-01	86.80999755859375	88.43000030517578	86.44000244140625	88.25	88.25	1542500
134	2021-02-02	89.01000213623047	91.55999755859375	88.58999633789062	90.44000244140625	90.44000244140625	1627500
135	2021-02-03	90.20999908447266	91.13999938964844	89.25	90.41000366210938	90.41000366210938	1296400
136	2021-02-04	90.2699966430664	91.5999984741211	90.20999908447266	91.47000122070312	91.47000122070312	1202300
137	2021-02-05	92.05000305175781	92.72000122070312	90.86000061035156	91.0999984741211	91.0999984741211	1726100
138	2021-02-08	91.72000122070312	92.12000274658203	90.02999877929688	90.87999725341797	90.87999725341797	1703400
139	2021-02-09	90.44999694824219	90.7699966430664	89.72000122070312	90.51000213623047	90.51000213623047	1034500
140	2021-02-10	91.16999816894531	91.19000244140625	89.36000061035156	90.44999694824219	90.44999694824219	1633900
141	2021-02-11	90.79000091552734	91.01000213623047	89.7300033569336	89.94000244140625	89.94000244140625	1029100
142	2021-02-12	89.9000015258789	91.8499984741211	89.47000122070312	91.7300033569336	91.7300033569336	1607700
143	2021-02-16	91.7300033569336	92.7699966430664	91.56999969482422	92.18000030517578	92.18000030517578	1836200
144	2021-02-17	92.0	92.38999938964844	91.45999908447266	92.16000366210938	92.16000366210938	1202100
145	2021-02-18	91.47000122070312	92.94999694824219	91.0	92.6500015258789	92.6500015258789	1310800
146	2021-02-19	92.33999633789062	92.5	89.37999725341797	89.6500015258789	89.6500015258789	2303200
147	2021-02-22	89.56999969482422	89.95999908447266	88.80000305175781	89.16999816894531	89.16999816894531	2191100
148	2021-02-23	89.5199966430664	89.55000305175781	86.44000244140625	88.31999969482422	88.31999969482422	2720500
149	2021-02-24	87.44999694824219	88.88999938964844	86.5	88.23999786376953	88.23999786376953	2000000
150	2021-02-25	87.9000015258789	88.88999938964844	85.16000366210938	85.3499984741211	85.3499984741211	3184500
151	2021-02-26	87.62000274658203	89.62999725341797	86.22000122070312	87.73999786376953	87.73999786376953	4709200
152	2021-03-01	88.12999725341797	88.98999786376953	86.4000015258789	87.55000305175781	87.55000305175781	2070400
153	2021-03-02	87.55999755859375	88.48999786376953	86.80000305175781	86.87999725341797	86.87999725341797	2275500
154	2021-03-03	86.8499984741211	87.33000183105469	84.48999786376953	84.5999984741211	84.5999984741211	2093100
155	2021-03-04	84.72000122070312	86.56999969482422	84.05999755859375	84.68000030517578	84.68000030517578	2333500
156	2021-03-05	85.27999877929688	86.79000091552734	82.95999908447266	86.41999816894531	86.41999816894531	3408500
157	2021-03-08	86.19999694824219	86.70999908447266	85.0199966430664	85.13999938964844	85.13999938964844	2301800
158	2021-03-09	86.70999908447266	89.11000061035156	85.95999908447266	88.44000244140625	88.44000244140625	2493100
159	2021-03-10	88.80000305175781	90.0999984741211	88.69999694824219	89.4000015258789	89.4000015258789	2104500
160	2021-03-11	89.05999755859375	90.06999969482422	88.79000091552734	89.3499984741211	89.3499984741211	1593400
161	2021-03-12	88.47000122070312	89.19999694824219	87.66000366210938	88.94000244140625	88.94000244140625	2520200
162	2021-03-15	88.93000030517578	89.38999938964844	87.9000015258789	89.30999755859375	89.30999755859375	1537100
163	2021-03-16	90.05000305175781	90.5999984741211	89.23999786376953	89.38999938964844	89.38999938964844	2207800
164	2021-03-17	88.62999725341797	89.25	87.29000091552734	88.5999984741211	88.5999984741211	1794900
165	2021-03-18	88.18000030517578	88.2300033569336	86.33999633789062	87.91999816894531	87.91999816894531	2658600
166	2021-03-19	87.7699966430664	88.62000274658203	87.3499984741211	87.91999816894531	87.91999816894531	3139500
167	2021-03-22	87.80000305175781	90.19999694824219	87.58000183105469	89.05000305175781	89.05000305175781	2502300
168	2021-03-23	89.88999938964844	90.8499984741211	88.97000122070312	89.62000274658203	89.62000274658203	2038500
169	2021-03-24	89.54000091552734	89.54000091552734	87.8499984741211	88.72000122070312	88.72000122070312	1870600
170	2021-03-25	88.95999908447266	89.30999755859375	87.30999755859375	88.79000091552734	88.79000091552734	1328100
171	2021-03-26	88.3499984741211	91.83999633789062	88.22000122070312	91.6500015258789	91.6500015258789	2115100
172	2021-03-29	91.76000213623047	92.36000061035156	90.68000030517578	91.91999816894531	91.91999816894531	2136900
173	2021-03-30	91.29000091552734	91.62999725341797	90.13999938964844	90.69000244140625	90.69000244140625	1722400
174	2021-03-31	91.08000183105469	91.7300033569336	90.55000305175781	91.08999633789062	91.08999633789062	2019100
175	2021-04-01	91.69999694824219	92.16999816894531	91.08999633789062	91.36000061035156	91.36000061035156	1811500
176	2021-04-05	91.52999877929688	94.12999725341797	91.43000030517578	93.44000244140625	93.44000244140625	2253300
177	2021-04-06	93.73999786376953	94.27999877929688	92.62999725341797	93.7300033569336	93.7300033569336	1673300
178	2021-04-07	93.79000091552734	94.56999969482422	93.41999816894531	94.2300033569336	94.2300033569336	1609900
179	2021-04-08	94.79000091552734	95.83000183105469	94.4000015258789	95.30000305175781	95.30000305175781	1660200
180	2021-04-09	95.02999877929688	95.4800033569336	94.83000183105469	95.29000091552734	95.29000091552734	1376100
181	2021-04-12	95.11000061035156	95.7300033569336	94.62000274658203	95.41999816894531	95.41999816894531	1367200
182	2021-04-13	95.4000015258789	96.29000091552734	95.4000015258789	95.88999938964844	95.88999938964844	2139900
183	2021-04-14	95.83000183105469	96.0199966430664	94.55000305175781	94.80000305175781	94.80000305175781	1823300
184	2021-04-15	95.31999969482422	96.20999908447266	95.0	95.94999694824219	95.94999694824219	1307400
185	2021-04-16	96.62999725341797	98.43000030517578	96.12999725341797	98.16999816894531	98.16999816894531	4258300
186	2021-04-19	98.33999633789062	98.48999786376953	96.94000244140625	97.86000061035156	97.86000061035156	1731100
187	2021-04-20	98.05000305175781	98.25	96.95999908447266	97.4000015258789	97.4000015258789	1671800
188	2021-04-21	98.20999908447266	98.48999786376953	97.30999755859375	97.98999786376953	97.98999786376953	1332600
189	2021-04-22	97.80999755859375	98.08000183105469	97.19999694824219	97.51000213623047	97.51000213623047	1400100
190	2021-04-23	97.87000274658203	99.23999786376953	97.58999633789062	98.68000030517578	98.68000030517578	1526900
191	2021-04-26	98.27999877929688	98.51000213623047	96.70999908447266	97.13999938964844	97.13999938964844	1827400
192	2021-04-27	97.30999755859375	97.30999755859375	96.5	97.0199966430664	97.0199966430664	1063500
193	2021-04-28	97.16999816894531	97.30000305175781	96.06999969482422	96.47000122070312	96.47000122070312	1049400
194	2021-04-29	96.93000030517578	98.22000122070312	96.51000213623047	97.94000244140625	97.94000244140625	1134600
195	2021-04-30	97.56999969482422	97.62000274658203	96.44000244140625	97.05000305175781	97.05000305175781	2096300
196	2021-05-03	97.91000366210938	99.13999938964844	97.38999938964844	97.61000061035156	97.61000061035156	1921000
197	2021-05-04	97.25	97.47000122070312	95.61000061035156	95.94000244140625	95.94000244140625	2038500
198	2021-05-05	96.0	96.38999938964844	94.12999725341797	94.44999694824219	94.44999694824219	2005300
199	2021-05-06	94.88999938964844	95.19999694824219	94.12000274658203	95.0199966430664	95.0199966430664	2148000
200	2021-05-07	89.0	91.68000030517578	88.3499984741211	91.25	91.25	6011900
201	2021-05-10	91.13999938964844	92.81999969482422	90.69999694824219	91.5999984741211	91.5999984741211	3256100
202	2021-05-11	89.9000015258789	92.23999786376953	89.9000015258789	91.54000091552734	91.54000091552734	2029800
203	2021-05-12	91.02999877929688	91.26000213623047	89.5999984741211	89.79000091552734	89.79000091552734	2263400
204	2021-05-13	90.2300033569336	90.63999938964844	89.27999877929688	89.47000122070312	89.47000122070312	2323200
205	2021-05-14	89.80000305175781	92.58999633789062	89.61000061035156	92.13999938964844	92.13999938964844	2229900
206	2021-05-17	91.05000305175781	91.69999694824219	90.58000183105469	91.3499984741211	91.3499984741211	1460000
207	2021-05-18	91.62000274658203	91.63999938964844	90.52999877929688	90.80999755859375	90.80999755859375	1553800
208	2021-05-19	90.33999633789062	90.80000305175781	89.83999633789062	90.7300033569336	90.7300033569336	1771800
209	2021-05-20	90.81999969482422	92.93000030517578	90.72000122070312	92.5	92.5	2582300
210	2021-05-21	92.87999725341797	93.06999969482422	91.4800033569336	92.01000213623047	92.01000213623047	1842000
211	2021-05-24	92.61000061035156	93.7699966430664	92.31999969482422	93.2300033569336	93.2300033569336	2164000
212	2021-05-25	93.72000122070312	94.2300033569336	92.5199966430664	93.02999877929688	93.02999877929688	2110800
213	2021-05-26	93.51000213623047	93.91999816894531	93.1500015258789	93.41000366210938	93.41000366210938	1453300
214	2021-05-27	93.94000244140625	94.19000244140625	93.12000274658203	93.30999755859375	93.30999755859375	2245000
215	2021-05-28	93.52999877929688	94.69999694824219	93.4000015258789	94.2699966430664	94.2699966430664	1383800
216	2021-06-01	94.38999938964844	94.83000183105469	93.30999755859375	93.58999633789062	93.58999633789062	2822800
217	2021-06-02	94.27999877929688	95.81999969482422	93.86000061035156	94.83000183105469	94.83000183105469	2414200
218	2021-06-03	94.08999633789062	95.20999908447266	93.76000213623047	95.05000305175781	95.05000305175781	1990600
219	2021-06-04	95.5	95.87999725341797	94.93000030517578	95.37000274658203	95.37000274658203	1342900
220	2021-06-07	95.37999725341797	95.38999938964844	93.70999908447266	94.30000305175781	94.30000305175781	1698300
221	2021-06-08	94.44999694824219	94.63999938964844	93.2699966430664	94.16000366210938	94.16000366210938	1456500
222	2021-06-09	94.22000122070312	94.5	93.08000183105469	93.23999786376953	93.23999786376953	1261400
223	2021-06-10	92.5	94.13999938964844	92.5	93.7699966430664	93.7699966430664	1727600
224	2021-06-11	93.9800033569336	94.0	93.04000091552734	93.5	93.5	1078300
225	2021-06-14	93.12000274658203	93.66999816894531	93.0	93.4000015258789	93.4000015258789	1504800
226	2021-06-15	93.80999755859375	93.80999755859375	92.05000305175781	92.19000244140625	92.19000244140625	1806900
227	2021-06-16	91.05000305175781	92.72000122070312	91.05000305175781	91.5199966430664	91.5199966430664	3156600
228	2021-06-17	91.5199966430664	92.83999633789062	91.33999633789062	92.56999969482422	92.56999969482422	1582000
229	2021-06-18	92.2699966430664	92.94000244140625	91.63999938964844	91.76000213623047	91.76000213623047	3401300
230	2021-06-21	92.16000366210938	92.55000305175781	91.20999908447266	92.04000091552734	92.04000091552734	1533500
231	2021-06-22	92.08999633789062	92.27999877929688	91.20999908447266	91.77999877929688	91.77999877929688	1599000
232	2021-06-23	91.81999969482422	91.93000030517578	90.29000091552734	90.30999755859375	90.30999755859375	1858600
233	2021-06-24	90.55000305175781	90.69000244140625	89.81999969482422	90.13999938964844	90.13999938964844	2605500
234	2021-06-25	90.4000015258789	95.29000091552734	89.25	92.12000274658203	92.12000274658203	4427500
235	2021-06-28	92.08000183105469	92.87999725341797	91.0199966430664	91.45999908447266	91.45999908447266	1977400
236	2021-06-29	91.54000091552734	91.7699966430664	90.86000061035156	91.55999755859375	91.55999755859375	1418600
237	2021-06-30	91.5999984741211	91.9000015258789	91.06999969482422	91.3499984741211	91.3499984741211	1985900
238	2021-07-01	91.26000213623047	91.66999816894531	90.95999908447266	91.1500015258789	91.1500015258789	1703200
239	2021-07-02	91.58000183105469	92.02999877929688	90.75	90.86000061035156	90.86000061035156	1543300
240	2021-07-06	90.86000061035156	91.16999816894531	90.30999755859375	90.61000061035156	90.61000061035156	2289200
241	2021-07-07	90.88999938964844	90.94999694824219	90.43000030517578	90.83999633789062	90.83999633789062	1276400
242	2021-07-08	90.0	90.87999725341797	89.55000305175781	89.83999633789062	89.83999633789062	1723600
243	2021-07-09	89.55000305175781	90.54000091552734	89.47000122070312	90.23999786376953	90.23999786376953	1394300
244	2021-07-12	90.38999938964844	91.30999755859375	90.19000244140625	91.16999816894531	91.16999816894531	1492900
245	2021-07-13	91.41000366210938	92.41999816894531	91.2699966430664	92.0199966430664	92.0199966430664	1605300
246	2021-07-14	92.26000213623047	93.5	92.12000274658203	93.0	93.0	2151700
247	2021-07-15	93.02999877929688	93.87999725341797	92.80000305175781	93.62000274658203	93.62000274658203	2595900
248	2021-07-16	93.69999694824219	94.05999755859375	93.02999877929688	93.06999969482422	93.06999969482422	1578300
249	2021-07-19	93.06999969482422	93.4800033569336	91.86000061035156	92.25	92.25	1923100
250	2021-07-20	92.44000244140625	94.16000366210938	92.20999908447266	93.70999908447266	93.70999908447266	1558000
251	2021-07-21	93.62000274658203	94.44999694824219	93.13999938964844	93.3499984741211	93.3499984741211	1269800
252	2021-07-22	93.41999816894531	93.56999969482422	92.61000061035156	93.37000274658203	93.37000274658203	864000
253	2021-07-23	94.95999908447266	96.94000244140625	94.55999755859375	96.29000091552734	96.29000091552734	1924500
254	2021-07-26	96.08000183105469	96.43000030517578	95.19999694824219	96.0	96.0	1797000
255	2021-07-27	96.25	96.58000183105469	94.66000366210938	95.18000030517578	95.18000030517578	3238700
256	2021-07-28	95.16999816894531	95.48999786376953	93.7300033569336	94.05000305175781	94.05000305175781	1524800
257	2021-07-29	94.19999694824219	94.91999816894531	93.83999633789062	94.58000183105469	94.58000183105469	1269400
258	2021-07-30	94.77999877929688	95.08000183105469	94.05000305175781	94.31999969482422	94.31999969482422	1676400
259	2021-08-02	94.4800033569336	94.62999725341797	92.62000274658203	93.36000061035156	93.36000061035156	2040200
260	2021-08-03	93.66999816894531	93.95999908447266	92.23999786376953	93.04000091552734	93.04000091552734	1963800
261	2021-08-04	92.83999633789062	93.43000030517578	91.9000015258789	92.01000213623047	92.01000213623047	1531700
262	2021-08-05	92.56999969482422	92.6500015258789	91.81999969482422	91.94999694824219	91.94999694824219	2009200
263	2021-08-06	94.0	98.5	94.0	96.97000122070312	96.97000122070312	4955000
264	2021-08-09	97.36000061035156	98.9000015258789	97.20999908447266	98.47000122070312	98.47000122070312	2752700
265	2021-08-10	98.91999816894531	99.88999938964844	98.45999908447266	98.79000091552734	98.79000091552734	2187200
266	2021-08-11	99.0999984741211	99.62000274658203	98.37000274658203	98.72000122070312	98.72000122070312	1469700
267	2021-08-12	98.87000274658203	98.87000274658203	97.44000244140625	97.62000274658203	97.62000274658203	1186600
268	2021-08-13	97.58999633789062	98.2300033569336	97.22000122070312	98.12000274658203	98.12000274658203	1386500
269	2021-08-16	98.36000061035156	98.58000183105469	97.80999755859375	98.41999816894531	98.41999816894531	1085000
270	2021-08-17	97.94999694824219	98.05000305175781	97.3499984741211	97.5199966430664	97.5199966430664	1221300
271	2021-08-18	97.37000274658203	97.62999725341797	95.80999755859375	95.86000061035156	95.86000061035156	1050200
272	2021-08-19	95.13999938964844	97.29000091552734	94.9000015258789	97.18000030517578	97.18000030517578	1369200
273	2021-08-20	97.36000061035156	97.8499984741211	96.5199966430664	96.73999786376953	96.73999786376953	1329800
274	2021-08-23	96.41999816894531	97.0999984741211	96.2300033569336	96.75	96.75	1013900
275	2021-08-24	96.94000244140625	96.94000244140625	95.7300033569336	96.62999725341797	96.62999725341797	996000
276	2021-08-25	96.63999938964844	97.29000091552734	96.16999816894531	97.12999725341797	97.12999725341797	995000
277	2021-08-26	97.13999938964844	97.37999725341797	96.66000366210938	96.83999633789062	96.83999633789062	964700
278	2021-08-27	97.01000213623047	97.79000091552734	96.5999984741211	97.33000183105469	97.33000183105469	985800
279	2021-08-30	97.38999938964844	97.91000366210938	97.08999633789062	97.80999755859375	97.80999755859375	871400
280	2021-08-31	97.97000122070312	98.0	97.16999816894531	97.56999969482422	97.56999969482422	1550300
281	2021-09-01	97.77999877929688	98.19999694824219	97.19000244140625	97.80000305175781	97.80000305175781	1428000
282	2021-09-02	97.9800033569336	98.4000015258789	97.23999786376953	97.5999984741211	97.5999984741211	1046700
283	2021-09-03	97.0999984741211	97.76000213623047	96.2300033569336	97.58000183105469	97.58000183105469	1142700
284	2021-09-07	97.36000061035156	97.36000061035156	95.06999969482422	95.18000030517578	95.18000030517578	1528900
285	2021-09-08	95.12000274658203	96.88999938964844	95.01000213623047	96.83999633789062	96.83999633789062	1176700
286	2021-09-09	96.91000366210938	97.11000061035156	96.19000244140625	96.3499984741211	96.3499984741211	967700
287	2021-09-10	96.48999786376953	96.55999755859375	95.87999725341797	95.91999816894531	95.91999816894531	1114500
288	2021-09-13	96.54000091552734	96.93000030517578	95.19999694824219	95.38999938964844	95.38999938964844	1287600
289	2021-09-14	95.62000274658203	96.19999694824219	94.83000183105469	94.95999908447266	94.95999908447266	1518300
290	2021-09-15	95.0	95.75	94.36000061035156	95.13999938964844	95.13999938964844	1537900
291	2021-09-16	94.91000366210938	96.04000091552734	94.47000122070312	95.87999725341797	95.87999725341797	1075800
292	2021-09-17	94.66000366210938	95.88999938964844	93.80999755859375	94.63999938964844	94.63999938964844	3123400
293	2021-09-20	94.23999786376953	94.26000213623047	91.97000122070312	92.79000091552734	92.79000091552734	1745800
294	2021-09-21	93.16000366210938	93.73999786376953	91.73999786376953	91.80000305175781	91.80000305175781	1396200
295	2021-09-22	92.41000366210938	93.22000122070312	91.3499984741211	92.56999969482422	92.56999969482422	1524900
296	2021-09-23	92.5999984741211	93.55999755859375	92.48999786376953	93.08999633789062	93.08999633789062	1446300
297	2021-09-24	92.73999786376953	93.38999938964844	92.1500015258789	92.73999786376953	92.73999786376953	1374200
298	2021-09-27	92.16999816894531	92.58999633789062	91.27999877929688	91.79000091552734	91.79000091552734	1591700
299	2021-09-28	91.31999969482422	91.58999633789062	89.19000244140625	89.5	89.5	2168600
300	2021-09-29	89.5	90.04000091552734	89.22000122070312	89.33000183105469	89.33000183105469	1426400
301	2021-09-30	89.91000366210938	90.0999984741211	88.80999755859375	88.83000183105469	88.83000183105469	2275300
302	2021-10-01	89.58000183105469	90.18000030517578	88.36000061035156	89.87999725341797	89.87999725341797	1947800
303	2021-10-04	89.87000274658203	90.37000274658203	88.12000274658203	88.5	88.5	2818100
304	2021-10-05	88.76000213623047	90.04000091552734	88.5199966430664	89.55000305175781	89.55000305175781	1587400
305	2021-10-06	88.88999938964844	90.33000183105469	88.55000305175781	90.0999984741211	90.0999984741211	1576200
306	2021-10-07	90.87000274658203	91.43000030517578	89.98999786376953	90.06999969482422	90.06999969482422	1858200
307	2021-10-08	90.2699966430664	90.56999969482422	89.19000244140625	89.2699966430664	89.2699966430664	1605400
308	2021-10-11	89.0199966430664	89.25	87.93000030517578	88.05000305175781	88.05000305175781	1117700
309	2021-10-12	88.05999755859375	88.80999755859375	87.66999816894531	87.94000244140625	87.94000244140625	1548600
310	2021-10-13	85.9800033569336	86.94000244140625	84.94000244140625	85.33000183105469	85.33000183105469	2987900
311	2021-10-14	85.95999908447266	86.45999908447266	85.2699966430664	85.5999984741211	85.5999984741211	3619900
312	2021-10-15	85.80999755859375	86.33999633789062	85.16000366210938	85.58000183105469	85.58000183105469	3560000
313	2021-10-18	85.19999694824219	86.0199966430664	84.8499984741211	85.43000030517578	85.43000030517578	1776300
314	2021-10-19	85.47000122070312	85.66999816894531	84.41000366210938	85.0	85.0	3219600
315	2021-10-20	86.04000091552734	86.04000091552734	84.87999725341797	84.93000030517578	84.93000030517578	3240900
316	2021-10-21	85.02999877929688	85.52999877929688	84.5999984741211	85.25	85.25	4113000
317	2021-10-22	85.68000030517578	86.04000091552734	84.48999786376953	84.7300033569336	84.7300033569336	1383600
318	2021-10-25	84.68000030517578	84.91999816894531	84.05000305175781	84.37999725341797	84.37999725341797	2343700
319	2021-10-26	84.75	85.91999816894531	84.58000183105469	85.58000183105469	85.58000183105469	2873800
320	2021-10-27	86.0	86.0	83.69999694824219	84.87999725341797	84.87999725341797	2201000
321	2021-10-28	85.0999984741211	85.63999938964844	84.33000183105469	84.9000015258789	84.9000015258789	1575800
322	2021-10-29	84.9000015258789	85.38999938964844	84.75	85.0	85.0	2701300
323	2021-11-01	84.9800033569336	85.80000305175781	84.91999816894531	85.45999908447266	85.45999908447266	2297000
324	2021-11-02	85.83000183105469	86.58000183105469	85.38999938964844	85.88999938964844	85.88999938964844	2119700
325	2021-11-03	86.06999969482422	87.38999938964844	86.0	87.31999969482422	87.31999969482422	2920800
326	2021-11-04	87.27999877929688	88.05999755859375	86.79000091552734	87.77999877929688	87.77999877929688	1917000
327	2021-11-05	90.43000030517578	91.88999938964844	89.87000274658203	91.62999725341797	91.62999725341797	4449400
328	2021-11-08	91.22000122070312	91.80999755859375	90.5	90.83000183105469	90.83000183105469	2768700
329	2021-11-09	90.81999969482422	92.02999877929688	90.18000030517578	91.76000213623047	91.76000213623047	2127200
330	2021-11-10	91.9000015258789	93.2699966430664	91.79000091552734	91.9800033569336	91.9800033569336	2144400
331	2021-11-11	92.08999633789062	92.70999908447266	91.8499984741211	92.2699966430664	92.2699966430664	1683800
332	2021-11-12	92.44999694824219	92.66999816894531	90.9800033569336	92.05999755859375	92.05999755859375	1990000
333	2021-11-15	92.37999725341797	93.08000183105469	92.0999984741211	93.0	93.0	2663600
334	2021-11-16	93.3499984741211	93.80999755859375	92.26000213623047	92.33000183105469	92.33000183105469	2157500
335	2021-11-17	92.20999908447266	92.47000122070312	91.19999694824219	91.4000015258789	91.4000015258789	2055200
336	2021-11-18	91.1500015258789	91.19000244140625	88.61000061035156	89.38999938964844	89.38999938964844	2560200
337	2021-11-19	89.38999938964844	89.98999786376953	88.94999694824219	89.30000305175781	89.30000305175781	1940000
338	2021-11-22	92.01000213623047	92.30000305175781	89.36000061035156	90.08999633789062	90.08999633789062	3209300
339	2021-11-23	90.11000061035156	90.51000213623047	87.08999633789062	88.62000274658203	88.62000274658203	2827000
340	2021-11-24	87.88999938964844	89.2300033569336	87.88999938964844	89.08999633789062	89.08999633789062	1495200
341	2021-11-26	88.9800033569336	88.98999786376953	86.7699966430664	87.05000305175781	87.05000305175781	1257000
342	2021-11-29	87.20999908447266	87.54000091552734	86.55999755859375	86.8499984741211	86.8499984741211	1906700
343	2021-11-30	86.5199966430664	86.80000305175781	83.33999633789062	83.77999877929688	83.77999877929688	3541400
344	2021-12-01	84.55000305175781	84.8499984741211	80.91999816894531	81.05999755859375	81.05999755859375	3104600
345	2021-12-02	81.68000030517578	83.80000305175781	81.68000030517578	82.95999908447266	82.95999908447266	2799800
346	2021-12-03	83.31999969482422	83.86000061035156	82.58000183105469	83.69999694824219	83.69999694824219	2411200