Volt/voltron/data/O.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	55.54263687133789	56.104652404785156	55.23255920410156	55.63953399658203	52.209163665771484	1470084
3	2020-07-27	55.63953399658203	56.91860580444336	54.961238861083984	56.82170486450195	53.318443298339844	2009614
4	2020-07-28	56.52131652832031	58.304264068603516	56.19186019897461	57.99418640136719	54.41864013671875	2064722
5	2020-07-29	58.362403869628906	58.74031066894531	57.4515495300293	58.74031066894531	55.118751525878906	1749240
6	2020-07-30	57.761627197265625	58.84689712524414	57.26744079589844	58.672481536865234	55.055118560791016	1579166
7	2020-07-31	57.761627197265625	58.29457473754883	57.14147186279297	58.187984466552734	54.81865692138672	3536664
8	2020-08-03	57.645347595214844	57.89728546142578	57.054264068603516	57.56782913208008	54.234405517578125	1882265
9	2020-08-04	59.011627197265625	60.66860580444336	58.9050407409668	59.94186019897461	56.470977783203125	3522938
10	2020-08-05	60.33914566040039	60.562015533447266	59.39922332763672	60.41666793823242	56.91828918457031	2553994
11	2020-08-06	60.077518463134766	60.83333206176758	59.612403869628906	60.21317672729492	56.72657775878906	2003112
12	2020-08-07	59.93217086791992	60.901161193847656	59.835269927978516	60.77519226074219	57.25605392456055	1661726
13	2020-08-10	60.85271453857422	61.288761138916016	60.503875732421875	60.52325439453125	57.01869583129883	1720757
14	2020-08-11	61.327518463134766	61.89922332763672	60.66860580444336	60.73643493652344	57.21954345703125	2718701
15	2020-08-12	61.15310287475586	61.50193786621094	60.503875732421875	61.046512603759766	57.51165771484375	1406203
16	2020-08-13	60.63953399658203	61.24031066894531	59.39922332763672	59.52519226074219	56.078426361083984	1535719
17	2020-08-14	59.39922332763672	59.9515495300293	58.9050407409668	59.11821746826172	55.69502258300781	1510951
18	2020-08-17	59.195735931396484	60.18410873413086	58.86627960205078	60.05813980102539	56.58051300048828	1568227
19	2020-08-18	59.8449592590332	60.164730072021484	59.137596130371094	59.6705436706543	56.21535873413086	1414356
20	2020-08-19	59.66085433959961	59.70930099487305	58.05232620239258	58.187984466552734	54.81865692138672	2063484
21	2020-08-20	58.13953399658203	59.680233001708984	57.945735931396484	59.11821746826172	55.69502258300781	1512912
22	2020-08-21	59.29263687133789	59.54457473754883	58.488372802734375	59.22480773925781	55.79544448852539	1896197
23	2020-08-24	59.10852813720703	60.51356506347656	58.56589126586914	60.503875732421875	57.00043869018555	1858838
24	2020-08-25	60.63953399658203	60.97868347167969	59.93217086791992	60.629844665527344	57.119117736816406	2085053
25	2020-08-26	60.36821746826172	60.42635726928711	59.36046600341797	59.76744079589844	56.3066520690918	1636339
26	2020-08-27	59.63178253173828	60.73643493652344	59.63178253173828	60.562015533447266	57.055213928222656	1731180
27	2020-08-28	60.70736312866211	61.569766998291016	60.0	61.472869873046875	57.913326263427734	2119109
28	2020-08-31	61.07558059692383	61.104652404785156	59.864341735839844	60.106590270996094	56.84207534790039	2962459
29	2020-09-01	59.40891647338867	60.85271453857422	59.16666793823242	60.51356506347656	57.2269401550293	2353889
30	2020-09-02	60.39728546142578	61.67635726928711	59.961238861083984	61.569766998291016	58.22578430175781	3085783
31	2020-09-03	61.98643493652344	62.887596130371094	61.385658264160156	62.24806213378906	58.86723709106445	2996515
32	2020-09-04	62.422481536865234	63.2655029296875	61.27907180786133	62.37403106689453	58.98636245727539	2392589
33	2020-09-08	62.20930099487305	62.8294563293457	61.37596893310547	62.0155029296875	58.64730453491211	2060904
34	2020-09-09	62.480621337890625	63.63372039794922	62.22868347167969	62.62596893310547	59.22461700439453	2026745
35	2020-09-10	62.38372039794922	62.96511459350586	61.753875732421875	61.7829475402832	58.427391052246094	1523335
36	2020-09-11	61.92829513549805	61.937984466552734	60.57170486450195	61.395347595214844	58.06083679199219	2063071
37	2020-09-14	61.94767379760742	63.55620193481445	61.74418640136719	63.468990325927734	60.02185821533203	1992895
38	2020-09-15	63.730621337890625	64.72868347167969	63.47868347167969	63.769378662109375	60.30592346191406	2499298
39	2020-09-16	64.01162719726562	64.49612426757812	63.33333206176758	63.38178253173828	59.93938446044922	2143774
40	2020-09-17	62.86821746826172	63.35271453857422	61.6860466003418	62.08333206176758	58.71145248413086	2923450
41	2020-09-18	61.13372039794922	61.91860580444336	60.33914566040039	60.41666793823242	57.13530731201172	4064326
42	2020-09-21	59.64147186279297	59.738372802734375	57.703487396240234	58.22674560546875	55.0643310546875	3324898
43	2020-09-22	58.585269927978516	59.72868347167969	58.430233001708984	58.75	55.55916213989258	2072566
44	2020-09-23	58.769378662109375	58.94379806518555	57.10271453857422	57.19961166381836	54.09297561645508	2425200
45	2020-09-24	57.151161193847656	57.59689712524414	56.55038833618164	56.88953399658203	53.799739837646484	2916019
46	2020-09-25	56.89922332763672	58.17829513549805	56.695735931396484	58.07170486450195	54.91770553588867	2373394
47	2020-09-28	59.5639533996582	60.09689712524414	58.972869873046875	59.75775146484375	56.51218032836914	2328605
48	2020-09-29	59.75775146484375	59.82558059692383	58.488372802734375	59.20542526245117	55.98985290527344	1836547
49	2020-09-30	59.44767379760742	60.02907180786133	58.15891647338867	58.86627960205078	55.890018463134766	3098683
50	2020-10-01	58.953487396240234	60.387596130371094	58.62403106689453	60.348838806152344	57.2976188659668	2187530
51	2020-10-02	59.24418640136719	62.112403869628906	58.98255920410156	61.879844665527344	58.751216888427734	2651414
52	2020-10-05	61.85077667236328	62.335269927978516	60.29069900512695	61.288761138916016	58.19002914428711	1878137
53	2020-10-06	61.64728546142578	61.91860580444336	60.69767379760742	60.95930099487305	57.877220153808594	2024474
54	2020-10-07	61.288761138916016	61.42441940307617	60.52325439453125	60.7655029296875	57.69321060180664	1728290
55	2020-10-08	61.114341735839844	61.812015533447266	60.99806213378906	61.77325439453125	58.65003204345703	1926228
56	2020-10-09	62.59689712524414	62.606590270996094	61.00775146484375	61.230621337890625	58.13482666015625	1890934
57	2020-10-12	61.07558059692383	61.5794563293457	60.63953399658203	61.36627960205078	58.26361846923828	1424470
58	2020-10-13	60.988372802734375	60.99806213378906	59.1860466003418	59.75775146484375	56.736419677734375	2306107
59	2020-10-14	59.70930099487305	59.90310287475586	58.81782913208008	59.10852813720703	56.12002182006836	1779581
60	2020-10-15	58.77907180786133	59.68992233276367	58.45930099487305	58.53682327270508	55.57721710205078	2566068
61	2020-10-16	58.74031066894531	58.96317672729492	58.05232620239258	58.65310287475586	55.6876220703125	2706833
62	2020-10-19	59.30232620239258	59.38953399658203	56.88953399658203	56.92829513549805	54.050018310546875	2814574
63	2020-10-20	57.31589126586914	57.83914566040039	57.13178253173828	57.26744079589844	54.37202072143555	1773492
64	2020-10-21	57.180233001708984	58.003875732421875	56.656978607177734	57.8294563293457	54.905616760253906	1945939
65	2020-10-22	57.703487396240234	58.38178253173828	57.67441940307617	58.22674560546875	55.2828254699707	1124674
66	2020-10-23	58.788761138916016	59.2829475402832	58.2655029296875	58.86627960205078	55.890018463134766	1533965
67	2020-10-26	58.546512603759766	58.56589126586914	57.44186019897461	57.97480773925781	55.04362106323242	2182680
68	2020-10-27	58.129844665527344	58.430233001708984	56.90891647338867	56.90891647338867	54.031620025634766	1541808
69	2020-10-28	56.2015495300293	56.67635726928711	55.804264068603516	56.01744079589844	53.185218811035156	2604046
70	2020-10-29	56.25	57.18992233276367	55.319766998291016	56.70542526245117	53.83842086791992	2552858
71	2020-10-30	56.288761138916016	56.98643493652344	55.57170486450195	56.06589126586914	53.4517936706543	2493209
72	2020-11-02	56.5794563293457	58.120155334472656	56.52131652832031	57.79069900512695	55.09617614746094	2606006
73	2020-11-03	57.37403106689453	57.99418640136719	56.7344970703125	57.41279220581055	54.735897064208984	2104454
74	2020-11-04	57.1705436706543	57.577518463134766	56.656978607177734	56.6860466003418	54.04303741455078	2547492
75	2020-11-05	57.054264068603516	57.22868347167969	56.172481536865234	56.2015495300293	53.58112335205078	2543467
76	2020-11-06	56.56007766723633	57.8294563293457	55.901161193847656	56.19186019897461	53.57189178466797	4052458
77	2020-11-09	59.593021392822266	62.30620193481445	59.312015533447266	59.68992233276367	56.9068603515625	6756917
78	2020-11-10	59.87403106689453	62.75193786621094	59.47674560546875	62.664730072021484	59.742950439453125	3794561
79	2020-11-11	62.32558059692383	62.335269927978516	60.503875732421875	61.472869873046875	58.60667037963867	2443054
80	2020-11-12	60.94961166381836	60.94961166381836	59.24418640136719	59.854652404785156	57.063899993896484	2118799
81	2020-11-13	60.00968933105469	61.24031066894531	60.00968933105469	61.0949592590332	58.24637222290039	1675349
82	2020-11-16	62.887596130371094	63.07170486450195	61.511627197265625	62.47092819213867	59.55819320678711	2622518
83	2020-11-17	61.7829475402832	61.83139419555664	60.42635726928711	60.872093200683594	58.033905029296875	2570815
84	2020-11-18	60.94961166381836	61.627906799316406	59.24418640136719	59.29263687133789	56.5280876159668	2885885
85	2020-11-19	59.156978607177734	59.57364273071289	58.2170524597168	59.21511459350586	56.45418167114258	3361121
86	2020-11-20	59.031009674072266	59.34108352661133	58.35271453857422	58.51744079589844	55.789039611816406	3342545
87	2020-11-23	58.87596893310547	60.12596893310547	58.72092819213867	59.00193786621094	56.250946044921875	2901365
88	2020-11-24	59.90310287475586	61.027130126953125	59.82558059692383	59.922481536865234	57.12856674194336	3582794
89	2020-11-25	60.077518463134766	61.15310287475586	59.5639533996582	60.94961166381836	58.10781478881836	3274742
90	2020-11-27	61.046512603759766	61.046512603759766	59.593021392822266	59.72868347167969	56.943809509277344	1373695
91	2020-11-30	59.88372039794922	59.91279220581055	58.07170486450195	58.11046600341797	55.618934631347656	5697156
92	2020-12-01	58.643409729003906	59.137596130371094	58.3139533996582	58.49806213378906	55.98991394042969	2759155
93	2020-12-02	58.604652404785156	59.14728546142578	58.16860580444336	58.895347595214844	56.37016677856445	2067715
94	2020-12-03	58.94379806518555	59.777130126953125	58.7984504699707	59.195735931396484	56.657676696777344	1847074
95	2020-12-04	59.66085433959961	59.97092819213867	59.00193786621094	59.36046600341797	56.815338134765625	1946455
96	2020-12-07	59.34108352661133	59.44767379760742	58.730621337890625	58.86627960205078	56.342342376708984	2411784
97	2020-12-08	58.788761138916016	59.22480773925781	58.51744079589844	58.527130126953125	56.017738342285156	2753892
98	2020-12-09	58.57558059692383	59.38953399658203	58.32364273071289	58.80813980102539	56.28669738769531	4726766
99	2020-12-10	58.53682327270508	58.74031066894531	57.9844970703125	58.07170486450195	55.58183670043945	3565354
100	2020-12-11	58.13953399658203	58.72092819213867	58.02325439453125	58.585269927978516	56.07339096069336	3157198
101	2020-12-14	59.011627197265625	59.980621337890625	58.546512603759766	58.74031066894531	56.221778869628906	3447912
102	2020-12-15	58.98255920410156	59.835269927978516	58.488372802734375	59.835269927978516	57.2697868347168	2485469
103	2020-12-16	59.864341735839844	60.17441940307617	59.379844665527344	59.44767379760742	56.8988037109375	2362042
104	2020-12-17	59.75775146484375	59.854652404785156	59.031009674072266	59.137596130371094	56.602020263671875	2913439
105	2020-12-18	58.98255920410156	59.63178253173828	57.43217086791992	57.67441940307617	55.20159149169922	5752678
106	2020-12-21	57.44186019897461	57.92635726928711	56.88953399658203	57.91666793823242	55.433448791503906	2970612
107	2020-12-22	58.0329475402832	59.04069900512695	57.67441940307617	59.04069900512695	56.50928497314453	2357088
108	2020-12-23	59.0794563293457	59.52519226074219	58.527130126953125	58.585269927978516	56.07339096069336	2138407
109	2020-12-24	58.77907180786133	59.22480773925781	58.4205436706543	59.195735931396484	56.657676696777344	797426
110	2020-12-28	59.156978607177734	59.961238861083984	59.069766998291016	59.854652404785156	57.28833770751953	1960800
111	2020-12-29	59.854652404785156	60.319766998291016	58.953487396240234	59.0794563293457	56.54638671875	1624678
112	2020-12-30	59.127906799316406	60.06782913208008	59.02131652832031	59.379844665527344	56.83388900756836	1450889
113	2020-12-31	59.05038833618164	60.27131652832031	58.57558059692383	60.24224853515625	57.88841247558594	2362970
114	2021-01-04	60.25193786621094	60.3294563293457	57.96511459350586	58.003875732421875	55.73749923706055	3965254
115	2021-01-05	58.13953399658203	58.86627960205078	58.08139419555664	58.29457473754883	56.016841888427734	2801777
116	2021-01-06	58.72092819213867	58.788761138916016	57.50968933105469	57.80038833618164	55.54196548461914	4274647
117	2021-01-07	57.91666793823242	57.92635726928711	56.74418640136719	57.07364273071289	54.84361267089844	4302924
118	2021-01-08	57.1705436706543	58.003875732421875	57.03488540649414	57.887596130371094	55.625762939453125	3300542
119	2021-01-11	57.73255920410156	57.97480773925781	57.422481536865234	57.577518463134766	55.32780075073242	2622106
120	2021-01-12	55.27131652832031	56.15310287475586	55.23255920410156	56.01744079589844	53.82868576049805	12195247
121	2021-01-13	56.43410873413086	57.03488540649414	55.73643493652344	55.988372802734375	53.80074691772461	4415309
122	2021-01-14	56.34689712524414	56.414730072021484	55.88178253173828	56.03682327270508	53.84730911254883	3009828
123	2021-01-15	56.25	57.093021392822266	55.61046600341797	56.83139419555664	54.610836029052734	3361121
124	2021-01-19	57.1705436706543	57.1705436706543	55.988372802734375	56.33720779418945	54.13595199584961	3406219
125	2021-01-20	56.395347595214844	57.3449592590332	56.22092819213867	57.151161193847656	54.91810607910156	2624686
126	2021-01-21	56.67635726928711	57.62596893310547	56.37596893310547	57.25775146484375	55.020538330078125	2632426
127	2021-01-22	57.08333206176758	58.09108352661133	56.92829513549805	57.9844970703125	55.71887969970703	2904151
128	2021-01-25	58.13953399658203	59.38953399658203	57.781009674072266	58.50775146484375	56.2216911315918	3731918
129	2021-01-26	58.57558059692383	59.2829475402832	58.41085433959961	58.788761138916016	56.49171829223633	2520763
130	2021-01-27	58.38178253173828	59.27325439453125	58.246124267578125	58.488372802734375	56.203067779541016	3546571
131	2021-01-28	58.38178253173828	59.835269927978516	58.29457473754883	59.06007766723633	56.75242614746094	3127373
132	2021-01-29	58.27519226074219	59.011627197265625	57.07364273071289	57.22868347167969	55.21228790283203	4867118
133	2021-02-01	57.606590270996094	58.362403869628906	57.0155029296875	58.29457473754883	56.240623474121094	2511578
134	2021-02-02	58.29457473754883	58.9050407409668	57.945735931396484	58.44961166381836	56.390193939208984	2356366
135	2021-02-03	58.19767379760742	58.730621337890625	57.80038833618164	58.585269927978516	56.521080017089844	2373703
136	2021-02-04	58.7015495300293	59.53488540649414	58.585269927978516	59.06007766723633	56.979148864746094	1957910
137	2021-02-05	59.24418640136719	59.52519226074219	59.098838806152344	59.2829475402832	57.19417190551758	1627774
138	2021-02-08	59.312015533447266	59.39922332763672	58.895347595214844	59.011627197265625	56.932411193847656	1972771
139	2021-02-09	59.08914566040039	59.87403106689453	59.011627197265625	59.82558059692383	57.71769332885742	2203939
140	2021-02-10	60.19379806518555	61.52131652832031	60.02907180786133	60.562015533447266	58.42817687988281	3566489
141	2021-02-11	60.70736312866211	61.07558059692383	60.45542526245117	60.97868347167969	58.830162048339844	2190833
142	2021-02-12	60.67829513549805	61.16279220581055	60.17441940307617	60.52325439453125	58.390777587890625	1866578
143	2021-02-16	60.70736312866211	60.862403869628906	59.379844665527344	59.78682327270508	57.6802978515625	2784130
144	2021-02-17	59.69961166381836	60.02907180786133	59.195735931396484	59.8449592590332	57.736385345458984	1930975
145	2021-02-18	59.70930099487305	59.82558059692383	58.953487396240234	59.031009674072266	56.951114654541016	3308386
146	2021-02-19	59.32170486450195	60.17441940307617	59.137596130371094	59.195735931396484	57.11003875732422	2858434
147	2021-02-22	59.36046600341797	60.45542526245117	59.20542526245117	60.17441940307617	58.054237365722656	3666490
148	2021-02-23	60.60077667236328	60.872093200683594	59.60271453857422	60.445735931396484	58.31599044799805	4029650
149	2021-02-24	60.39728546142578	60.69767379760742	60.00968933105469	60.4360466003418	58.30664825439453	3710040
150	2021-02-25	60.59108352661133	61.812015533447266	59.17635726928711	59.680233001708984	57.57746124267578	3338004
151	2021-02-26	59.45736312866211	60.00968933105469	58.33333206176758	58.39147186279297	56.556331634521484	3404465
152	2021-03-01	59.27325439453125	59.835269927978516	58.57558059692383	58.63372039794922	56.79096984863281	3024276
153	2021-03-02	58.62403106689453	58.83720779418945	57.85852813720703	58.49806213378906	56.659568786621094	3517882
154	2021-03-03	58.49806213378906	59.593021392822266	58.430233001708984	58.895347595214844	57.044376373291016	3220356
155	2021-03-04	58.72092819213867	59.04069900512695	56.879844665527344	57.606590270996094	55.796119689941406	4465361
156	2021-03-05	57.819766998291016	58.19767379760742	56.46317672729492	58.10077667236328	56.274776458740234	3907358
157	2021-03-08	58.22674560546875	59.26356506347656	57.83914566040039	58.56589126586914	56.72526550292969	3772063
158	2021-03-09	58.604652404785156	59.69961166381836	58.14922332763672	58.827518463134766	56.978675842285156	3305496
159	2021-03-10	58.827518463134766	59.90310287475586	58.7984504699707	59.5155029296875	57.64503479003906	3441101
160	2021-03-11	59.76744079589844	60.562015533447266	58.769378662109375	59.90310287475586	58.02045440673828	3234907
161	2021-03-12	59.922481536865234	61.027130126953125	59.53488540649414	60.97868347167969	59.062232971191406	2806730
162	2021-03-15	61.269378662109375	62.28682327270508	60.77519226074219	61.937984466552734	59.99138259887695	3268241
163	2021-03-16	62.0155029296875	62.461238861083984	61.327518463134766	61.97674560546875	60.0289192199707	2896514
164	2021-03-17	61.82170486450195	62.20930099487305	61.48255920410156	61.89922332763672	59.9538459777832	2877216
165	2021-03-18	61.56007766723633	61.89922332763672	60.968990325927734	61.25	59.32501983642578	2706833
166	2021-03-19	61.172481536865234	61.414730072021484	59.622093200683594	59.835269927978516	57.95475769042969	11386056
167	2021-03-22	59.87403106689453	60.804264068603516	59.52519226074219	60.52325439453125	58.621116638183594	3583414
168	2021-03-23	60.503875732421875	61.37596893310547	60.36821746826172	60.99806213378906	59.08100509643555	3369067
169	2021-03-24	60.99806213378906	62.238372802734375	60.930233001708984	61.269378662109375	59.34379196166992	3019735
170	2021-03-25	61.0949592590332	62.054264068603516	60.47480773925781	61.92829513549805	59.98200225830078	2139026
171	2021-03-26	62.10271453857422	62.58720779418945	61.44379806518555	62.22868347167969	60.27294158935547	2014877
172	2021-03-29	62.20930099487305	62.59689712524414	61.48255920410156	62.218990325927734	60.26355743408203	2276695
173	2021-03-30	61.9670524597168	62.393409729003906	61.753875732421875	62.13178253173828	60.17909240722656	2346046
174	2021-03-31	61.83139419555664	62.277130126953125	61.453487396240234	61.531009674072266	59.82346725463867	2567410
175	2021-04-01	61.94767379760742	63.129844665527344	61.66666793823242	63.09108352661133	61.340248107910156	2642333
176	2021-04-05	63.20736312866211	63.4205436706543	62.519378662109375	63.22674560546875	61.472145080566406	2546460
177	2021-04-06	63.120155334472656	63.41085433959961	62.62596893310547	63.11046600341797	61.359092712402344	3194350
178	2021-04-07	63.08139419555664	63.643409729003906	62.9360466003418	63.51744079589844	61.7547721862793	2230565
179	2021-04-08	63.50775146484375	63.75968933105469	63.29457473754883	63.38178253173828	61.62287521362305	1812192
180	2021-04-09	63.468990325927734	63.62403106689453	62.95542526245117	63.16860580444336	61.415618896484375	2281236
181	2021-04-12	63.35271453857422	63.7015495300293	62.703487396240234	63.63372039794922	61.86783218383789	2085053
182	2021-04-13	63.28488540649414	63.99224853515625	63.19767379760742	63.953487396240234	62.1787223815918	2127778
183	2021-04-14	63.93410873413086	64.00193786621094	63.246124267578125	63.33333206176758	61.575775146484375	1819003
184	2021-04-15	63.86627960205078	64.87403106689453	63.672481536865234	64.84496307373047	63.04545593261719	2697442
185	2021-04-16	65.08721160888672	65.29069519042969	64.74806213378906	64.94185638427734	63.13966369628906	2515913
186	2021-04-19	65.1065902709961	65.34883880615234	64.52519226074219	65.25193786621094	63.441139221191406	2178346
187	2021-04-20	65.22286987304688	66.54069519042969	65.12596893310547	66.46318054199219	64.61876678466797	2745223
188	2021-04-21	66.60852813720703	67.38372039794922	66.31782531738281	67.1899185180664	65.32533264160156	2526233
189	2021-04-22	67.44185638427734	67.8779067993164	66.82170867919922	66.93798065185547	65.08039093017578	2478761
190	2021-04-23	67.33527374267578	67.47093200683594	66.78294372558594	67.24806213378906	65.38187408447266	2084950
191	2021-04-26	67.66472625732422	67.8100814819336	66.95736694335938	67.17053985595703	65.3064956665039	1886909
192	2021-04-27	67.19961547851562	67.24806213378906	66.65697479248047	66.72480773925781	64.87313079833984	2023030
193	2021-04-28	66.8313980102539	67.18022918701172	66.37596893310547	66.47286987304688	64.62818908691406	2008066
194	2021-04-29	67.84883880615234	69.6124038696289	66.8410873413086	67.16085052490234	65.29708099365234	8460439
195	2021-04-30	66.68605041503906	67.19961547851562	65.71705627441406	67.00581359863281	65.37509155273438	6067850
196	2021-05-03	67.10271453857422	67.25775146484375	66.50193786621094	66.55038452148438	64.93074798583984	3719947
197	2021-05-04	66.69573974609375	67.69379425048828	66.56977081298828	66.96705627441406	65.3372802734375	3839556
198	2021-05-05	66.54069519042969	66.68605041503906	64.66085052490234	65.05814361572266	63.474830627441406	5389207
199	2021-05-06	65.21318054199219	65.78488159179688	64.93217468261719	65.45542907714844	63.8624382019043	4503854
200	2021-05-07	65.22286987304688	66.32752227783203	65.22286987304688	65.98837280273438	64.3824234008789	3373918
201	2021-05-10	66.31782531738281	66.65697479248047	65.40697479248047	65.44573974609375	63.85299301147461	3449563
202	2021-05-11	64.98062133789062	65.06782531738281	63.72092819213867	64.1375961303711	62.57667922973633	4554216
203	2021-05-12	63.93410873413086	64.15697479248047	62.519378662109375	62.73255920410156	61.20583724975586	3441926
204	2021-05-13	62.77131652832031	63.19767379760742	62.61627960205078	62.703487396240234	61.1774787902832	3071335
205	2021-05-14	62.9844970703125	63.47868347167969	62.89728546142578	63.3139533996582	61.77308654785156	2540887
206	2021-05-17	63.488372802734375	63.672481536865234	63.16860580444336	63.372093200683594	61.82980728149414	2512198
207	2021-05-18	63.5949592590332	63.75968933105469	63.0329475402832	63.44961166381836	61.90544128417969	2251411
208	2021-05-19	63.10077667236328	63.63372039794922	62.5	63.62403106689453	62.075618743896484	2799610
209	2021-05-20	63.50775146484375	65.02906799316406	63.38178253173828	64.83527374267578	63.25737762451172	3614064
210	2021-05-21	65.05814361572266	65.30038452148438	64.44767761230469	64.5155029296875	62.94538879394531	3769174
211	2021-05-24	64.80620574951172	66.26937866210938	64.6899185180664	66.02713012695312	64.42023468017578	3547810
212	2021-05-25	66.09496307373047	66.9186019897461	65.72674560546875	66.70542907714844	65.0820083618164	4231510
213	2021-05-26	66.8410873413086	67.35465240478516	66.55038452148438	66.97674560546875	65.34673309326172	3630886
214	2021-05-27	67.17053985595703	67.25775146484375	65.92053985595703	66.09496307373047	64.48641204833984	5518723
215	2021-05-28	66.1434097290039	66.46318054199219	65.89147186279297	66.27906799316406	64.89676666259766	3115505
216	2021-06-01	66.58914947509766	67.23837280273438	66.22093200683594	67.19961547851562	65.79812622070312	3064111
217	2021-06-02	67.27713012695312	68.43022918701172	67.05426025390625	68.42053985595703	66.99358367919922	2960602
218	2021-06-03	68.58527374267578	68.58527374267578	67.76162719726562	68.01356506347656	66.5950927734375	3755551
219	2021-06-04	68.20736694335938	68.3720932006836	67.68411254882812	68.23643493652344	66.81331634521484	2808072
220	2021-06-07	68.31394958496094	68.78875732421875	68.1589126586914	68.1686019897461	66.74690246582031	3279283
221	2021-06-08	68.27519226074219	68.79844665527344	68.23643493652344	68.27519226074219	66.85126495361328	4061126
222	2021-06-09	68.79844665527344	69.0600814819336	68.42053985595703	68.75968933105469	67.32566833496094	4259064
223	2021-06-10	68.74031066894531	69.08914947509766	68.43022918701172	68.87596893310547	67.43952178955078	3442442
224	2021-06-11	68.87596893310547	68.87596893310547	67.80038452148438	68.19767761230469	66.7753677368164	3380522
225	2021-06-14	68.28488159179688	68.53681945800781	67.9844970703125	68.41085052490234	66.98409271240234	3454620
226	2021-06-15	68.22674560546875	68.40116119384766	67.44185638427734	67.45155334472656	66.0447998046875	3225103
227	2021-06-16	67.73255920410156	67.81977081298828	66.31782531738281	66.32752227783203	64.9442138671875	3394145
228	2021-06-17	66.38565826416016	66.40503692626953	65.73643493652344	66.11434173583984	64.73548889160156	3681454
229	2021-06-18	65.7655029296875	65.94961547851562	64.75775146484375	64.76744079589844	63.416683197021484	6611921
230	2021-06-21	65.07752227783203	66.36627960205078	64.91278839111328	65.94961547851562	64.57418823242188	6134930
231	2021-06-22	65.6686019897461	65.98837280273438	65.36821746826172	65.3875961303711	64.02389526367188	4012313
232	2021-06-23	65.3875961303711	65.81394958496094	65.13565826416016	65.32946014404297	63.96697235107422	2973811
233	2021-06-24	65.79457092285156	65.79457092285156	64.80620574951172	64.92247772216797	63.56847381591797	3497138
234	2021-06-25	65.31977081298828	66.09496307373047	64.98062133789062	66.01744079589844	64.64060974121094	4008494
235	2021-06-28	66.05620574951172	66.13372039794922	65.41666412353516	65.72674560546875	64.35597229003906	4729656
236	2021-06-29	65.73643493652344	66.37596893310547	65.5910873413086	65.84302520751953	64.4698257446289	4264843
237	2021-06-30	65.56201934814453	66.16278839111328	64.56394958496094	64.67053985595703	63.54909133911133	4297661
238	2021-07-01	63.72092819213867	65.41666412353516	63.711238861083984	64.97093200683594	63.84428024291992	7887060
239	2021-07-02	65.21318054199219	65.80426025390625	65.02906799316406	65.3875961303711	64.25371551513672	3403330
240	2021-07-06	65.4844970703125	66.27906799316406	64.96124267578125	66.13372039794922	64.98690032958984	4088474
241	2021-07-07	65.91085052490234	66.31782531738281	65.4844970703125	66.0755844116211	64.92977142333984	2785368
242	2021-07-08	65.84302520751953	66.19185638427734	65.40697479248047	65.79457092285156	64.65362548828125	3075773
243	2021-07-09	66.11434173583984	66.76356506347656	65.80426025390625	66.7344970703125	65.57725524902344	2660909
244	2021-07-12	66.56977081298828	67.4030990600586	66.3469009399414	67.15116119384766	65.9866943359375	2742230
245	2021-07-13	66.98643493652344	67.20930480957031	65.968994140625	66.33721160888672	65.18685913085938	2780105
246	2021-07-14	66.25968933105469	66.95736694335938	66.23062133789062	66.72480773925781	65.56773376464844	2726957
247	2021-07-15	66.87015533447266	67.18022918701172	66.70542907714844	67.13178253173828	65.96764373779297	2141916
248	2021-07-16	67.52906799316406	67.86821746826172	67.2965087890625	67.4030990600586	66.23426055908203	2944090
249	2021-07-19	66.71511840820312	66.81201934814453	65.93022918701172	66.56977081298828	65.4153823852539	3832538
250	2021-07-20	66.81201934814453	68.34302520751953	66.78294372558594	68.07170867919922	66.89128112792969	3915924
251	2021-07-21	68.03294372558594	68.60465240478516	67.96511840820312	68.00387573242188	66.82462310791016	2018076
252	2021-07-22	67.75193786621094	67.92635345458984	67.37403106689453	67.74224853515625	66.5675277709961	2118077
253	2021-07-23	67.82946014404297	68.42053985595703	67.80038452148438	68.29457092285156	67.11028289794922	1823544
254	2021-07-26	68.1686019897461	68.70155334472656	68.03294372558594	68.468994140625	67.28167724609375	3046877
255	2021-07-27	68.17829132080078	69.16666412353516	68.12984466552734	68.83721160888672	67.64351654052734	3615406
256	2021-07-28	69.1375961303711	69.1375961303711	68.11046600341797	68.14922332763672	66.96744537353516	3601061
257	2021-07-29	68.32364654541016	68.75	67.96511840820312	68.04263305664062	66.86270141601562	2434385
258	2021-07-30	68.21705627441406	69.2344970703125	68.04263305664062	68.11046600341797	67.16231536865234	5686423
259	2021-08-02	68.39147186279297	69.04069519042969	67.75193786621094	67.76162719726562	66.81832885742188	3196620
260	2021-08-03	68.12015533447266	68.69185638427734	67.5	68.22674560546875	67.2769775390625	2991562
261	2021-08-04	68.20736694335938	68.42053985595703	67.81977081298828	67.97480773925781	67.0285415649414	3057610
262	2021-08-05	68.31394958496094	68.60465240478516	67.93605041503906	68.59496307373047	67.64006042480469	2745120
263	2021-08-06	68.6434097290039	68.99224853515625	68.19767761230469	68.43022918701172	67.47763061523438	2083298
264	2021-08-09	68.3720932006836	68.69185638427734	68.03294372558594	68.43022918701172	67.47763061523438	2352857
265	2021-08-10	68.42053985595703	68.44961547851562	67.82946014404297	67.91666412353516	66.97119903564453	2224373
266	2021-08-11	68.28488159179688	68.8565902709961	68.03294372558594	68.71124267578125	67.75472259521484	2378347
267	2021-08-12	68.8469009399414	68.96318054199219	68.19767761230469	68.73062133789062	67.7738265991211	1806619
268	2021-08-13	69.02131652832031	69.74806213378906	68.83721160888672	69.718994140625	68.74845123291016	2983822
269	2021-08-16	69.73837280273438	70.47480773925781	69.70930480957031	70.27131652832031	69.29307556152344	2991355
270	2021-08-17	70.13565826416016	70.32946014404297	69.4186019897461	70.06782531738281	69.09242248535156	2491248
271	2021-08-18	69.93217468261719	70.11627960205078	69.3410873413086	69.48643493652344	68.51912689208984	2441093
272	2021-08-19	69.25387573242188	70.00968933105469	68.90503692626953	69.32170867919922	68.356689453125	3700649
273	2021-08-20	69.32170867919922	70.0969009399414	68.6530990600586	69.68022918701172	68.7102279663086	4906438
274	2021-08-23	69.75775146484375	70.05814361572266	68.82752227783203	68.93411254882812	67.9744873046875	3253277
275	2021-08-24	69.24418640136719	69.28294372558594	68.4399185180664	68.6434097290039	67.68782806396484	3022212
276	2021-08-25	68.52713012695312	69.18605041503906	68.0813980102539	68.73062133789062	67.7738265991211	2423755
277	2021-08-26	68.72093200683594	69.05038452148438	68.42053985595703	68.77906799316406	67.82160949707031	1988767
278	2021-08-27	69.01162719726562	69.63178253173828	68.97286987304688	69.3313980102539	68.36625671386719	2729950
279	2021-08-30	69.28294372558594	69.8255844116211	69.11821746826172	69.8255844116211	68.85354614257812	3616025
280	2021-08-31	69.60271453857422	70.15503692626953	69.35077667236328	69.98062133789062	69.23995971679688	3799308
281	2021-09-01	70.07752227783203	70.49418640136719	69.04069519042969	70.16472625732422	69.42210388183594	5329558
282	2021-09-02	70.25193786621094	70.45542907714844	69.66085052490234	70.42635345458984	69.68096160888672	2742024
283	2021-09-03	70.30038452148438	70.39728546142578	68.79844665527344	70.05814361572266	69.316650390625	5519755
284	2021-09-07	70.05814361572266	70.05814361572266	68.5465087890625	69.00193786621094	68.2716293334961	3147084
285	2021-09-08	68.83721160888672	69.67053985595703	68.70155334472656	69.47674560546875	68.74141693115234	2803325
286	2021-09-09	69.1375961303711	69.14728546142578	67.48062133789062	67.50968933105469	66.79517364501953	4775786
287	2021-09-10	67.64534759521484	67.71318054199219	65.80426025390625	65.81394958496094	65.11738586425781	5009225
288	2021-09-13	66.5600814819336	66.9186019897461	66.13372039794922	66.40503692626953	65.70221710205078	5332344
289	2021-09-14	66.54069519042969	66.79263305664062	65.56201934814453	66.09496307373047	65.39541625976562	4360510
290	2021-09-15	66.09496307373047	66.65697479248047	65.88178253173828	66.33721160888672	65.6351089477539	4468044
291	2021-09-16	66.27906799316406	66.78294372558594	65.91085052490234	66.26937866210938	65.56798553466797	3121078
292	2021-09-17	66.20155334472656	66.94767761230469	65.47480773925781	65.5813980102539	64.88729858398438	8805746
293	2021-09-20	65.1065902709961	66.00775146484375	64.86434173583984	65.51356506347656	64.82017517089844	5323056
294	2021-09-21	65.75581359863281	65.97868347167969	65.16472625732422	65.16472625732422	64.47502899169922	4148640
295	2021-09-22	65.69767761230469	66.02713012695312	65.33914947509766	65.6589126586914	64.96398162841797	3644611
296	2021-09-23	65.79457092285156	66.12403106689453	65.62015533447266	65.67829132080078	64.983154296875	3899825
297	2021-09-24	65.46511840820312	65.71705627441406	64.16666412353516	64.39922332763672	63.717628479003906	4209528
298	2021-09-27	64.68022918701172	65.06782531738281	63.63372039794922	63.643409729003906	62.96981430053711	4117061
299	2021-09-28	63.39147186279297	63.56589126586914	62.89728546142578	62.9844970703125	62.317874908447266	4416238
300	2021-09-29	63.23643493652344	64.1375961303711	63.17829513549805	64.00193786621094	63.324546813964844	4034398
301	2021-09-30	63.953487396240234	64.00193786621094	62.848838806152344	62.848838806152344	62.41379928588867	3607253
302	2021-10-01	63.22674560546875	64.24418640136719	62.96511459350586	63.80813980102539	63.366455078125	3023554
303	2021-10-04	63.604652404785156	64.52519226074219	63.50775146484375	64.43798065185547	63.991939544677734	3561019
304	2021-10-05	64.43798065185547	64.50581359863281	63.77907180786133	64.19573974609375	63.751373291015625	3218498
305	2021-10-06	64.04069519042969	65.70736694335938	63.69186019897461	65.64922332763672	65.19479370117188	4103851
306	2021-10-07	65.85271453857422	66.60852813720703	65.60077667236328	65.71705627441406	65.26216125488281	3184442
307	2021-10-08	65.60077667236328	65.968994140625	65.00968933105469	65.11627960205078	64.66554260253906	2094444
308	2021-10-11	65.14534759521484	65.68798065185547	64.94185638427734	65.6589126586914	65.20442199707031	2593726
309	2021-10-12	65.79457092285156	66.87015533447266	65.51356506347656	66.47286987304688	66.01274108886719	3707770
310	2021-10-13	66.72480773925781	66.94767761230469	65.63953399658203	66.6279067993164	66.16670227050781	5716558
311	2021-10-14	66.85077667236328	67.62596893310547	66.27906799316406	67.46124267578125	66.99427795410156	4535124
312	2021-10-15	67.90697479248047	68.19767761230469	67.31588745117188	67.5	67.03276062011719	4263811
313	2021-10-18	67.25775146484375	68.25581359863281	67.05426025390625	68.1686019897461	67.69673156738281	2513539
314	2021-10-19	68.34302520751953	68.38178253173828	67.81977081298828	67.86821746826172	67.39842987060547	3519636
315	2021-10-20	68.00387573242188	69.18605041503906	67.92635345458984	69.14728546142578	68.66864776611328	2735832
316	2021-10-21	69.14728546142578	69.57364654541016	68.70155334472656	68.96318054199219	68.48580932617188	3152347
317	2021-10-22	69.0600814819336	69.63178253173828	69.04069519042969	69.52519226074219	69.04393768310547	2530258
318	2021-10-25	69.55426025390625	72.24806213378906	69.52519226074219	71.57946014404297	71.083984375	7199232
319	2021-10-26	71.30814361572266	72.28681945800781	71.10465240478516	71.80232238769531	71.30530548095703	5146790
320	2021-10-27	72.08333587646484	72.1899185180664	71.02713012695312	71.0465087890625	70.55471801757812	6688186
321	2021-10-28	71.29844665527344	71.32752227783203	70.26162719726562	70.88178253173828	70.3911361694336	9845486
322	2021-10-29	70.281005859375	71.0465087890625	69.031005859375	69.21511840820312	68.73600769042969	45300982
323	2021-11-01	68.79844665527344	69.05038452148438	67.22868347167969	68.66278839111328	68.4207992553711	5556391
324	2021-11-02	68.9534912109375	70.281005859375	68.70155334472656	69.75775146484375	69.51190185546875	4598076
325	2021-11-03	69.76744079589844	70.39728546142578	69.64147186279297	70.03875732421875	69.79191589355469	3625519
326	2021-11-04	70.22286987304688	70.30038452148438	68.68217468261719	69.06977081298828	68.82634735107422	2901571
327	2021-11-05	69.68022918701172	70.39728546142578	69.38953399658203	69.54457092285156	69.29946899414062	3300130
328	2021-11-08	69.59302520751953	69.60271453857422	68.8469009399414	69.25387573242188	69.00979614257812	2880415
329	2021-11-09	69.48643493652344	69.54457092285156	68.5755844116211	68.75968933105469	68.5173568725586	3382793
330	2021-11-10	68.75968933105469	69.26356506347656	68.71124267578125	68.93411254882812	68.691162109375	2653582
331	2021-11-11	68.62403106689453	70.18411254882812	68.47868347167969	70.1744155883789	69.92709350585938	2945328
332	2021-11-12	70.06782531738281	70.64922332763672	69.98062133789062	70.4844970703125	70.236083984375	3001985
333	2021-11-15	71.37000274658203	71.37000274658203	70.41000366210938	71.13999938964844	70.88927459716797	7029300
334	2021-11-16	71.2300033569336	71.44999694824219	70.37000274658203	71.41000366210938	71.1583251953125	4903200
335	2021-11-17	71.23999786376953	72.0199966430664	69.55000305175781	71.97000122070312	71.71635437011719	6557200
336	2021-11-18	72.12999725341797	72.16000366210938	70.91000366210938	71.04000091552734	70.78962707519531	4760600
337	2021-11-19	71.05999755859375	71.41999816894531	70.30000305175781	70.91000366210938	70.66008758544922	5543500
338	2021-11-22	70.94000244140625	71.62999725341797	70.5199966430664	70.69000244140625	70.44086456298828	6528200
339	2021-11-23	70.80999755859375	71.05999755859375	69.88999938964844	69.9000015258789	69.65364837646484	4518600
340	2021-11-24	69.91999816894531	70.73999786376953	69.43000030517578	70.63999938964844	70.39103698730469	3930900
341	2021-11-26	69.83999633789062	70.77999877929688	69.18000030517578	69.47000122070312	69.22516632080078	3720200
342	2021-11-29	70.0199966430664	70.5999984741211	69.19000244140625	69.80000305175781	69.55400085449219	5540100
343	2021-11-30	69.48999786376953	69.48999786376953	67.88999938964844	67.91999816894531	67.91999816894531	6217100
344	2021-12-01	68.44999694824219	69.08999633789062	65.9000015258789	65.91999816894531	65.91999816894531	6009300
345	2021-12-02	66.55000305175781	68.05999755859375	66.41999816894531	67.5199966430664	67.5199966430664	5086200
346	2021-12-03	67.58000183105469	67.87999725341797	66.83000183105469	67.25	67.25	4045500