Volt/voltron/data/OTIS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	59.18000030517578	59.19499969482422	57.630001068115234	58.130001068115234	57.10308837890625	3142100
3	2020-07-27	57.86000061035156	58.439998626708984	57.599998474121094	58.31999969482422	57.289730072021484	2670300
4	2020-07-28	59.81999969482422	61.83000183105469	59.70000076293945	60.279998779296875	59.21510696411133	4473600
5	2020-07-29	60.959999084472656	64.36000061035156	60.959999084472656	64.30000305175781	63.164093017578125	4885400
6	2020-07-30	63.439998626708984	64.5199966430664	63.150001525878906	63.38999938964844	62.270164489746094	2307000
7	2020-07-31	63.439998626708984	63.439998626708984	62.18000030517578	62.7400016784668	61.63164520263672	3156100
8	2020-08-03	63.02000045776367	63.81999969482422	62.7400016784668	63.209999084472656	62.093345642089844	3200500
9	2020-08-04	62.58000183105469	62.900001525878906	61.970001220703125	62.61000061035156	61.50394058227539	1739400
10	2020-08-05	62.7400016784668	63.650001525878906	62.34000015258789	63.09000015258789	61.975467681884766	2645000
11	2020-08-06	62.88999938964844	63.52000045776367	62.8650016784668	63.47999954223633	62.35857009887695	1557400
12	2020-08-07	63.15999984741211	64.47000122070312	63.15999984741211	64.41000366210938	63.27214813232422	1169100
13	2020-08-10	64.29000091552734	65.30000305175781	64.29000091552734	65.20999908447266	64.05801391601562	1572700
14	2020-08-11	65.5199966430664	65.94999694824219	64.33000183105469	64.37000274658203	63.232852935791016	2787700
15	2020-08-12	64.97000122070312	65.47000122070312	64.22000122070312	64.9000015258789	63.75349807739258	1496600
16	2020-08-13	64.95999908447266	64.95999908447266	63.83000183105469	64.0	62.869388580322266	1436200
17	2020-08-14	63.709999084472656	64.51000213623047	63.599998474121094	64.06999969482422	62.93815231323242	1633900
18	2020-08-17	64.45999908447266	64.52999877929688	63.709999084472656	63.959999084472656	62.83009338378906	1785500
19	2020-08-18	63.849998474121094	64.4000015258789	63.375	63.45000076293945	62.3291015625	1680200
20	2020-08-19	63.47999954223633	63.59000015258789	62.59000015258789	62.91999816894531	61.808467864990234	1549000
21	2020-08-20	62.15999984741211	63.25	61.810001373291016	62.970001220703125	62.054840087890625	1291500
22	2020-08-21	63.029998779296875	63.7400016784668	62.59000015258789	63.630001068115234	62.70524215698242	2649500
23	2020-08-24	63.61000061035156	64.2300033569336	63.040000915527344	63.79999923706055	62.872764587402344	3199900
24	2020-08-25	64.41000366210938	64.80999755859375	63.904998779296875	64.29000091552734	63.35565185546875	1604100
25	2020-08-26	64.27999877929688	64.79000091552734	63.74800109863281	64.18000030517578	63.247249603271484	1161900
26	2020-08-27	64.47000122070312	64.90499877929688	63.16999816894531	63.22999954223633	62.31105422973633	1341700
27	2020-08-28	63.27000045776367	63.630001068115234	62.650001525878906	63.59000015258789	62.66582489013672	1129900
28	2020-08-31	63.61000061035156	63.84000015258789	62.84000015258789	62.900001525878906	61.9858512878418	1736400
29	2020-09-01	62.52000045776367	64.27999877929688	62.32500076293945	64.05000305175781	63.119140625	2334100
30	2020-09-02	63.72999954223633	65.55999755859375	63.650001525878906	65.33999633789062	64.390380859375	1827200
31	2020-09-03	64.87999725341797	65.44999694824219	61.060001373291016	61.849998474121094	60.951114654541016	3096800
32	2020-09-04	62.5	62.599998474121094	60.43000030517578	61.4900016784668	60.59634017944336	2697000
33	2020-09-08	61.43000030517578	61.75	60.459999084472656	60.630001068115234	59.748844146728516	2137900
34	2020-09-09	61.029998779296875	62.529998779296875	61.0	62.08000183105469	61.177772521972656	1888500
35	2020-09-10	61.97999954223633	61.97999954223633	59.72999954223633	59.900001525878906	59.02945327758789	3828900
36	2020-09-11	60.2599983215332	60.709999084472656	59.775001525878906	60.13999938964844	59.265960693359375	2273400
37	2020-09-14	60.56999969482422	60.56999969482422	59.06700134277344	59.9900016784668	59.1181526184082	2420100
38	2020-09-15	60.029998779296875	61.619998931884766	60.029998779296875	60.29999923706055	59.423641204833984	1629400
39	2020-09-16	60.86000061035156	61.0099983215332	59.400001525878906	59.790000915527344	58.92105484008789	2457000
40	2020-09-17	58.75	61.09000015258789	58.040000915527344	61.040000915527344	60.15288162231445	2219900
41	2020-09-18	61.15999984741211	62.63999938964844	60.38999938964844	60.880001068115234	59.99521255493164	3806500
42	2020-09-21	60.0	60.220001220703125	58.66999816894531	59.40999984741211	58.546573638916016	2512100
43	2020-09-22	58.939998626708984	61.119998931884766	58.86000061035156	60.9900016784668	60.10361099243164	1841500
44	2020-09-23	60.77000045776367	61.77000045776367	60.20000076293945	60.40999984741211	59.53203582763672	1733700
45	2020-09-24	60.849998474121094	62.75	60.459999084472656	62.08000183105469	61.177772521972656	2374800
46	2020-09-25	61.61000061035156	62.349998474121094	61.189998626708984	61.54999923706055	60.65547180175781	1557600
47	2020-09-28	62.27000045776367	62.880001068115234	61.900001525878906	62.5099983215332	61.60152053833008	1233900
48	2020-09-29	62.41999816894531	62.7599983215332	61.880001068115234	62.40999984741211	61.50297164916992	1435400
49	2020-09-30	62.709999084472656	63.599998474121094	61.95000076293945	62.41999816894531	61.51282501220703	2494000
50	2020-10-01	62.869998931884766	64.22000122070312	61.7599983215332	62.369998931884766	61.46355438232422	2342500
51	2020-10-02	61.619998931884766	63.439998626708984	61.5099983215332	63.15999984741211	62.242069244384766	1447800
52	2020-10-05	63.7400016784668	64.62999725341797	63.23500061035156	64.54000091552734	63.60200881958008	1447700
53	2020-10-06	64.43000030517578	65.0	63.48500061035156	63.83000183105469	62.90233612060547	2107000
54	2020-10-07	64.62999725341797	65.62000274658203	64.375	65.05000305175781	64.10460662841797	1648100
55	2020-10-08	64.79000091552734	65.51000213623047	64.4800033569336	64.70999908447266	63.76953887939453	1213200
56	2020-10-09	65.0199966430664	65.66999816894531	64.30000305175781	65.3499984741211	64.4002456665039	1187000
57	2020-10-12	65.8499984741211	65.98500061035156	65.16999816894531	65.69000244140625	64.73530578613281	1185800
58	2020-10-13	65.16000366210938	65.80000305175781	64.61599731445312	65.12999725341797	64.18344116210938	1415900
59	2020-10-14	65.5	66.0	64.52999877929688	65.61000061035156	64.65646362304688	1633600
60	2020-10-15	64.66999816894531	65.43499755859375	64.01000213623047	65.19999694824219	64.25242614746094	982100
61	2020-10-16	65.30000305175781	65.80999755859375	64.80999755859375	65.02999877929688	64.08489227294922	1047500
62	2020-10-19	64.9000015258789	65.44000244140625	64.08000183105469	64.36000061035156	63.42463302612305	910500
63	2020-10-20	64.68000030517578	65.73999786376953	64.33999633789062	64.38999938964844	63.454193115234375	720000
64	2020-10-21	64.25	64.83000183105469	63.709999084472656	63.720001220703125	62.7939338684082	1082600
65	2020-10-22	63.9900016784668	63.9900016784668	62.97999954223633	63.2400016784668	62.3209114074707	4980300
66	2020-10-23	63.470001220703125	64.0199966430664	63.119998931884766	63.45000076293945	62.527862548828125	2308600
67	2020-10-26	63.84000015258789	63.88999938964844	61.369998931884766	63.209999084472656	62.291351318359375	3026000
68	2020-10-27	62.90999984741211	63.2400016784668	61.86000061035156	61.970001220703125	61.06937026977539	1973200
69	2020-10-28	61.0099983215332	61.2599983215332	58.77000045776367	58.9900016784668	58.1326789855957	2570900
70	2020-10-29	58.88999938964844	61.189998626708984	58.79999923706055	60.790000915527344	59.90652084350586	2122600
71	2020-10-30	60.349998474121094	61.29999923706055	59.79999923706055	61.279998779296875	60.38938903808594	2036100
72	2020-11-02	62.189998626708984	62.77000045776367	61.09000015258789	62.13999938964844	61.236900329589844	1819100
73	2020-11-03	62.93000030517578	63.849998474121094	62.08000183105469	62.709999084472656	61.79861068725586	1545600
74	2020-11-04	62.68000030517578	63.64500045776367	61.95000076293945	62.29999923706055	61.39457702636719	2042700
75	2020-11-05	63.31999969482422	63.95000076293945	62.59000015258789	62.630001068115234	61.71977615356445	1495700
76	2020-11-06	62.970001220703125	63.810001373291016	62.66999816894531	63.58000183105469	62.65597152709961	1145800
77	2020-11-09	67.0	67.29000091552734	63.43000030517578	63.5	62.57712936401367	2420100
78	2020-11-10	63.380001068115234	65.91799926757812	63.31999969482422	65.73999786376953	64.7845687866211	2174600
79	2020-11-11	65.86000061035156	66.33000183105469	64.73999786376953	66.12000274658203	65.1590576171875	1319500
80	2020-11-12	66.18000030517578	66.45999908447266	65.41999816894531	65.98999786376953	65.03094482421875	1774700
81	2020-11-13	66.23999786376953	66.73999786376953	65.2300033569336	65.56999969482422	64.61705017089844	1438500
82	2020-11-16	66.22000122070312	67.63999938964844	65.68000030517578	67.38999938964844	66.41059875488281	2338900
83	2020-11-17	67.16000366210938	67.94999694824219	66.30500030517578	67.19999694824219	66.22335815429688	1465000
84	2020-11-18	67.30999755859375	67.9800033569336	66.51000213623047	66.62999725341797	65.6616439819336	2182800
85	2020-11-19	66.62999725341797	67.19000244140625	65.5999984741211	66.16000366210938	65.39476776123047	1809900
86	2020-11-20	66.08999633789062	66.73999786376953	66.0	66.31999969482422	65.55290985107422	1811200
87	2020-11-23	66.63999938964844	67.52999877929688	66.55000305175781	67.25	66.47215270996094	1885500
88	2020-11-24	68.04000091552734	68.04000091552734	66.87999725341797	67.4000015258789	66.62042236328125	4738800
89	2020-11-25	67.44000244140625	67.47000122070312	66.41999816894531	67.37999725341797	66.60064697265625	1125400
90	2020-11-27	67.55000305175781	68.20999908447266	66.9000015258789	67.33999633789062	66.56110382080078	1645000
91	2020-11-30	66.83999633789062	67.69999694824219	66.37999725341797	66.94000244140625	66.1657485961914	1831000
92	2020-12-01	67.41999816894531	68.16000366210938	66.7699966430664	66.83000183105469	66.05701446533203	2928100
93	2020-12-02	66.91999816894531	67.2699966430664	65.55999755859375	65.69000244140625	64.93020629882812	1379600
94	2020-12-03	65.7699966430664	66.8499984741211	65.36000061035156	65.48999786376953	64.73250579833984	1061900
95	2020-12-04	65.6500015258789	66.04299926757812	64.87999725341797	65.16000366210938	64.40632629394531	2054300
96	2020-12-07	64.9800033569336	65.30999755859375	64.01000213623047	64.8499984741211	64.09991455078125	1917600
97	2020-12-08	64.77999877929688	66.1500015258789	64.68000030517578	66.11000061035156	65.34534454345703	2641500
98	2020-12-09	65.75	66.20999908447266	65.19000244140625	65.48999786376953	64.73250579833984	1668600
99	2020-12-10	65.20999908447266	66.13999938964844	63.849998474121094	64.0	63.25975036621094	2056600
100	2020-12-11	63.33000183105469	63.880001068115234	62.95000076293945	63.72999954223633	62.99287033081055	2023900
101	2020-12-14	64.48999786376953	64.48999786376953	62.52000045776367	62.779998779296875	62.053855895996094	1377800
102	2020-12-15	63.11000061035156	65.58999633789062	62.959999084472656	64.7300033569336	63.9813117980957	2041100
103	2020-12-16	64.93000030517578	65.33000183105469	64.33999633789062	65.23999786376953	64.48540496826172	1760600
104	2020-12-17	65.75	66.31999969482422	65.5	65.79000091552734	65.02904510498047	1873700
105	2020-12-18	65.98999786376953	66.19999694824219	64.54000091552734	65.61000061035156	64.85111999511719	4028700
106	2020-12-21	64.94000244140625	66.4800033569336	64.5999984741211	66.1500015258789	65.38487243652344	2201300
107	2020-12-22	65.83999633789062	65.98999786376953	65.09500122070312	65.41000366210938	64.6534423828125	1151500
108	2020-12-23	65.48999786376953	66.23999786376953	65.30000305175781	65.62999725341797	64.87089538574219	972500
109	2020-12-24	65.44999694824219	65.9800033569336	65.29000091552734	65.79000091552734	65.02904510498047	992100
110	2020-12-28	66.18000030517578	66.5999984741211	65.54000091552734	66.0	65.23661041259766	786400
111	2020-12-29	66.30999755859375	66.5999984741211	65.12999725341797	65.69000244140625	64.93020629882812	1008400
112	2020-12-30	65.79000091552734	66.83000183105469	65.79000091552734	66.72000122070312	65.94829559326172	1082200
113	2020-12-31	66.86000061035156	67.69000244140625	66.56999969482422	67.55000305175781	66.76868438720703	1238200
114	2021-01-04	67.55000305175781	68.0199966430664	65.55000305175781	65.58999633789062	64.83135223388672	2569600
115	2021-01-05	65.81999969482422	66.41999816894531	64.75900268554688	65.0999984741211	64.3470230102539	1366100
116	2021-01-06	65.81999969482422	67.33000183105469	65.25	66.91000366210938	66.13609313964844	1596000
117	2021-01-07	67.30000305175781	67.95500183105469	66.84500122070312	67.77999877929688	66.99603271484375	1542500
118	2021-01-08	67.47000122070312	67.97000122070312	65.8499984741211	66.83000183105469	66.05701446533203	1914000
119	2021-01-11	66.22000122070312	66.79000091552734	65.80999755859375	66.36000061035156	65.59244537353516	1506200
120	2021-01-12	66.2699966430664	66.80000305175781	65.06999969482422	65.2300033569336	64.47552490234375	1722000
121	2021-01-13	65.19000244140625	65.53500366210938	63.849998474121094	63.970001220703125	63.23009490966797	3172600
122	2021-01-14	64.19999694824219	65.37000274658203	63.79999923706055	64.94000244140625	64.18888092041016	3088300
123	2021-01-15	64.80999755859375	65.69000244140625	63.5099983215332	65.52999877929688	64.77204895019531	1841100
124	2021-01-19	66.0	66.44999694824219	64.91999816894531	65.37000274658203	64.61389923095703	2489200
125	2021-01-20	65.80000305175781	66.5	64.88999938964844	65.19000244140625	64.43598175048828	1737200
126	2021-01-21	65.23999786376953	65.23999786376953	63.45000076293945	63.52000045776367	62.785301208496094	3945600
127	2021-01-22	63.52000045776367	65.20999908447266	63.20000076293945	64.87999725341797	64.12957000732422	3546500
128	2021-01-25	64.0	64.61000061035156	62.0	64.22000122070312	63.477203369140625	4500200
129	2021-01-26	64.5999984741211	65.08999633789062	62.27000045776367	63.5099983215332	62.775413513183594	2742100
130	2021-01-27	62.68000030517578	63.0099983215332	61.279998779296875	62.2400016784668	61.520103454589844	3241300
131	2021-01-28	62.599998474121094	64.81999969482422	62.33000183105469	63.83000183105469	63.091712951660156	3235000
132	2021-01-29	65.11000061035156	65.98999786376953	63.45000076293945	64.6500015258789	63.90223693847656	10353200
133	2021-02-01	65.98999786376953	66.01000213623047	63.0	64.55000305175781	63.80339050292969	3731500
134	2021-02-02	65.05000305175781	66.77999877929688	64.5	64.63999938964844	63.89235305786133	4327800
135	2021-02-03	64.63999938964844	64.87000274658203	62.95000076293945	64.05000305175781	63.30916976928711	3542100
136	2021-02-04	63.88999938964844	64.12999725341797	63.0	63.290000915527344	62.557960510253906	2303900
137	2021-02-05	62.7400016784668	64.19999694824219	62.630001068115234	63.93000030517578	63.19055938720703	3697900
138	2021-02-08	63.75	64.52999877929688	63.150001525878906	63.72999954223633	62.99287033081055	1787100
139	2021-02-09	63.540000915527344	64.59300231933594	63.209999084472656	64.36000061035156	63.61558532714844	2819100
140	2021-02-10	64.94000244140625	65.9000015258789	64.5999984741211	65.30999755859375	64.55459594726562	1934100
141	2021-02-11	65.04000091552734	65.20600128173828	62.8849983215332	63.43000030517578	62.8889274597168	4298900
142	2021-02-12	62.88999938964844	64.54000091552734	62.88999938964844	63.93000030517578	63.38466262817383	2021600
143	2021-02-16	64.30999755859375	64.33999633789062	62.58000183105469	63.189998626708984	62.650970458984375	3228400
144	2021-02-17	63.310001373291016	63.369998931884766	62.61899948120117	62.689998626708984	62.15523910522461	2178600
145	2021-02-18	62.459999084472656	63.58000183105469	62.310001373291016	63.060001373291016	62.5220832824707	2258400
146	2021-02-19	63.31999969482422	63.45500183105469	62.939998626708984	63.040000915527344	62.502254486083984	3852700
147	2021-02-22	62.849998474121094	63.595001220703125	62.52000045776367	63.22999954223633	62.69062805175781	2560000
148	2021-02-23	62.84000015258789	63.56999969482422	62.560001373291016	63.22999954223633	62.69062805175781	2571200
149	2021-02-24	63.09000015258789	64.41000366210938	63.029998779296875	64.3499984741211	63.80107116699219	2257300
150	2021-02-25	64.27999877929688	64.91000366210938	64.01000213623047	64.45999908447266	63.91014099121094	2431700
151	2021-02-26	64.88999938964844	64.88999938964844	63.59000015258789	63.709999084472656	63.16653823852539	3278300
152	2021-03-01	64.12000274658203	65.75	64.06999969482422	64.93000030517578	64.37613677978516	1896000
153	2021-03-02	64.7300033569336	65.84500122070312	64.33000183105469	65.41000366210938	64.85204315185547	2657500
154	2021-03-03	65.51000213623047	67.6500015258789	65.06999969482422	67.0	66.428466796875	3210800
155	2021-03-04	66.83000183105469	66.9000015258789	63.34000015258789	63.95000076293945	63.40449142456055	3634400
156	2021-03-05	64.5199966430664	65.11000061035156	62.7599983215332	64.87000274658203	64.31664276123047	2168000
157	2021-03-08	64.97000122070312	66.33000183105469	64.58999633789062	65.22000122070312	64.66365814208984	1636700
158	2021-03-09	65.69000244140625	66.6500015258789	64.91999816894531	64.93000030517578	64.37613677978516	2547300
159	2021-03-10	64.66999816894531	66.49500274658203	64.61000061035156	66.25	65.68487548828125	1814900
160	2021-03-11	66.0999984741211	67.63999938964844	65.88999938964844	67.30000305175781	66.72592163085938	2214700
161	2021-03-12	67.6500015258789	67.6500015258789	65.98999786376953	66.0	65.43699645996094	1938200
162	2021-03-15	65.94000244140625	66.63999938964844	65.51499938964844	66.61000061035156	66.04180145263672	1495700
163	2021-03-16	67.12000274658203	67.97000122070312	66.58000183105469	67.69999694824219	67.12249755859375	2371800
164	2021-03-17	67.98999786376953	68.6500015258789	67.36000061035156	68.58000183105469	67.99500274658203	1729500
165	2021-03-18	68.1500015258789	68.63999938964844	67.45999908447266	68.1500015258789	67.56866455078125	2752800
166	2021-03-19	67.88999938964844	67.88999938964844	66.5199966430664	66.86000061035156	66.28966522216797	3149000
167	2021-03-22	66.80999755859375	66.94000244140625	65.63999938964844	66.81999969482422	66.25000762939453	1391500
168	2021-03-23	66.41999816894531	67.70999908447266	66.19999694824219	66.95999908447266	66.3888168334961	1364500
169	2021-03-24	66.87999725341797	67.95999908447266	66.87999725341797	67.16999816894531	66.5970230102539	1378000
170	2021-03-25	67.41000366210938	68.13999938964844	66.76000213623047	67.86000061035156	67.28113555908203	1738900
171	2021-03-26	68.16000366210938	69.37999725341797	67.62000274658203	69.04000091552734	68.4510726928711	1989400
172	2021-03-29	69.83000183105469	70.66999816894531	69.5	69.91000366210938	69.31365203857422	2038300
173	2021-03-30	70.06999969482422	70.48999786376953	69.41999816894531	69.73999786376953	69.14510345458984	2604800
174	2021-03-31	70.0199966430664	70.0199966430664	68.2699966430664	68.44999694824219	67.86610412597656	3783100
175	2021-04-01	68.88999938964844	69.63999938964844	68.31999969482422	69.26000213623047	68.66920471191406	1579200
176	2021-04-05	69.08000183105469	69.69999694824219	68.91999816894531	69.2300033569336	68.63945770263672	1126600
177	2021-04-06	69.5	70.46499633789062	68.88999938964844	69.72000122070312	69.12527465820312	1972800
178	2021-04-07	69.86000061035156	70.2699966430664	69.41000366210938	69.62999725341797	69.0360336303711	7225700
179	2021-04-08	69.48999786376953	69.6449966430664	68.91999816894531	69.41000366210938	68.81792449951172	1881700
180	2021-04-09	69.68000030517578	70.94999694824219	69.44999694824219	70.75	70.14649200439453	3557700
181	2021-04-12	70.62000274658203	71.1050033569336	70.31999969482422	70.6500015258789	70.04733276367188	1986000
182	2021-04-13	70.44999694824219	71.23500061035156	70.19200134277344	71.12000274658203	70.5133285522461	1513400
183	2021-04-14	71.0	71.07499694824219	70.05999755859375	70.4000015258789	69.79947662353516	3099700
184	2021-04-15	70.63999938964844	71.23999786376953	70.11000061035156	70.97000122070312	70.36460876464844	1495600
185	2021-04-16	71.41000366210938	71.41000366210938	69.8499984741211	70.58000183105469	69.97793579101562	2548500
186	2021-04-19	70.70999908447266	71.38500213623047	70.3499984741211	71.02999877929688	70.4240951538086	2641300
187	2021-04-20	71.63999938964844	71.69000244140625	70.33000183105469	70.47000122070312	69.86886596679688	3682300
188	2021-04-21	70.44999694824219	71.08000183105469	69.83000183105469	71.04000091552734	70.43400573730469	3080300
189	2021-04-22	71.2300033569336	71.75	70.61000061035156	70.94999694824219	70.34477233886719	2415600
190	2021-04-23	71.06999969482422	71.9800033569336	70.73999786376953	71.27999877929688	70.67195892333984	2574700
191	2021-04-26	76.44000244140625	76.87999725341797	74.55000305175781	76.2699966430664	75.61939239501953	6077800
192	2021-04-27	76.5	79.26000213623047	76.12000274658203	79.0	78.32611083984375	6143800
193	2021-04-28	79.18000030517578	79.5	77.98999786376953	78.0	77.33464050292969	3492300
194	2021-04-29	78.0199966430664	79.12000274658203	78.0199966430664	78.69000244140625	78.01876068115234	2492200
195	2021-04-30	78.25	78.66999816894531	77.55000305175781	77.87000274658203	77.20574951171875	3659500
196	2021-05-03	78.48999786376953	79.0999984741211	77.91000366210938	78.4000015258789	77.7312240600586	2739900
197	2021-05-04	78.37999725341797	79.55999755859375	78.37999725341797	78.72000122070312	78.04850006103516	3402100
198	2021-05-05	78.88999938964844	79.23999786376953	77.76000213623047	78.05999755859375	77.39412689208984	2075500
199	2021-05-06	78.43000030517578	78.87899780273438	77.69999694824219	78.36000061035156	77.69157409667969	2983500
200	2021-05-07	78.08000183105469	78.94999694824219	77.91000366210938	78.19000244140625	77.52302551269531	2780700
201	2021-05-10	78.66999816894531	79.0999984741211	78.02999877929688	78.25	77.58250427246094	4867400
202	2021-05-11	77.79000091552734	78.11000061035156	76.8499984741211	77.62000274658203	76.9578857421875	2939200
203	2021-05-12	77.76000213623047	77.95999908447266	76.11000061035156	76.12999725341797	75.4805908203125	2392700
204	2021-05-13	75.98999786376953	77.5250015258789	75.81999969482422	77.1500015258789	76.49188995361328	2658300
205	2021-05-14	77.6500015258789	79.44000244140625	77.41000366210938	78.87999725341797	78.20712280273438	3255300
206	2021-05-17	78.7300033569336	79.18000030517578	78.0999984741211	79.01000213623047	78.33602905273438	2234000
207	2021-05-18	79.55000305175781	79.69000244140625	78.56999969482422	78.5999984741211	77.92951965332031	2941000
208	2021-05-19	77.94000244140625	78.0	77.02999877929688	77.47000122070312	76.80916595458984	5465700
209	2021-05-20	77.12000274658203	77.86000061035156	76.86000061035156	77.36000061035156	76.9384536743164	6751500
210	2021-05-21	77.62000274658203	78.30000305175781	77.27999877929688	77.56999969482422	77.14730834960938	2245000
211	2021-05-24	77.5999984741211	78.33000183105469	77.20999908447266	78.12999725341797	77.70425415039062	1547500
212	2021-05-25	78.27999877929688	78.61000061035156	77.66000366210938	77.69000244140625	77.26665496826172	2288600
213	2021-05-26	77.7699966430664	78.2300033569336	77.55000305175781	77.7699966430664	77.34620666503906	1890100
214	2021-05-27	78.1500015258789	79.08999633789062	77.69000244140625	78.70999908447266	78.28109741210938	2818900
215	2021-05-28	78.4800033569336	78.70999908447266	77.83000183105469	78.33000183105469	77.90316772460938	1915000
216	2021-06-01	79.16999816894531	79.83000183105469	78.2750015258789	78.41000366210938	77.98273468017578	2207600
217	2021-06-02	78.41999816894531	78.76000213623047	77.7699966430664	78.2699966430664	77.84349060058594	1898600
218	2021-06-03	78.25	79.43000030517578	77.66999816894531	79.13999938964844	78.70875549316406	1949900
219	2021-06-04	79.25	79.91999816894531	79.22000122070312	79.87000274658203	79.43477630615234	1644000
220	2021-06-07	80.4000015258789	80.80500030517578	79.47000122070312	79.61000061035156	79.17619323730469	1723600
221	2021-06-08	79.76000213623047	80.94999694824219	79.375	80.8499984741211	80.40943145751953	2647600
222	2021-06-09	80.79000091552734	81.18000030517578	80.33000183105469	80.75	80.30998229980469	1947300
223	2021-06-10	81.05000305175781	81.55999755859375	79.79000091552734	80.41999816894531	79.98177337646484	1753200
224	2021-06-11	80.8499984741211	80.98999786376953	79.69999694824219	80.54000091552734	80.10111999511719	1527800
225	2021-06-14	80.56999969482422	80.80000305175781	80.12999725341797	80.80000305175781	80.35971069335938	1232700
226	2021-06-15	80.97000122070312	81.2699966430664	80.4229965209961	80.98999786376953	80.54866790771484	1341500
227	2021-06-16	81.01000213623047	81.30999755859375	80.29000091552734	80.62999725341797	80.19062805175781	2578100
228	2021-06-17	80.91999816894531	81.19000244140625	79.44499969482422	80.47000122070312	80.03150939941406	3734700
229	2021-06-18	79.76000213623047	80.16999816894531	78.92500305175781	79.5	79.06678771972656	4490800
230	2021-06-21	80.08999633789062	81.0999984741211	79.66999816894531	81.04000091552734	80.59839630126953	2582700
231	2021-06-22	81.04000091552734	81.80999755859375	80.75	81.37000274658203	80.92660522460938	1757800
232	2021-06-23	81.63999938964844	81.66000366210938	80.73999786376953	80.81999969482422	80.37959289550781	1276400
233	2021-06-24	80.88999938964844	81.69999694824219	80.69000244140625	81.37000274658203	80.92660522460938	1679100
234	2021-06-25	81.51000213623047	81.91000366210938	81.27999877929688	81.6500015258789	81.205078125	2532100
235	2021-06-28	81.5999984741211	81.75	80.73999786376953	81.66000366210938	81.21501922607422	1940000
236	2021-06-29	81.69000244140625	82.47000122070312	81.58000183105469	82.08000183105469	81.63273620605469	1844000
237	2021-06-30	81.8499984741211	82.41000366210938	81.2300033569336	81.7699966430664	81.32441711425781	1981700
238	2021-07-01	82.19000244140625	82.38999938964844	81.69999694824219	82.08000183105469	81.63273620605469	1576100
239	2021-07-02	82.19000244140625	82.94000244140625	81.8499984741211	82.66000366210938	82.2095718383789	1113100
240	2021-07-06	82.2699966430664	82.56999969482422	81.69999694824219	82.25	81.80180358886719	1570300
241	2021-07-07	82.86000061035156	84.6500015258789	82.31999969482422	84.08000183105469	83.62183380126953	1645300
242	2021-07-08	82.91999816894531	83.93000030517578	82.45999908447266	83.08999633789062	82.63722229003906	1478100
243	2021-07-09	83.83999633789062	84.01000213623047	83.2300033569336	83.81999969482422	83.36324310302734	1073300
244	2021-07-12	83.47000122070312	83.88999938964844	83.23999786376953	83.81999969482422	83.36324310302734	1506700
245	2021-07-13	84.01000213623047	84.38999938964844	83.30000305175781	83.52999877929688	83.0748291015625	1683000
246	2021-07-14	83.4000015258789	84.98200225830078	83.4000015258789	84.77999877929688	84.3180160522461	1772100
247	2021-07-15	84.5	85.41999816894531	84.5	85.2300033569336	84.76557159423828	1769100
248	2021-07-16	85.06999969482422	85.55000305175781	84.87000274658203	84.91999816894531	84.4572525024414	1654800
249	2021-07-19	84.30999755859375	84.41000366210938	83.0199966430664	84.05999755859375	83.60193634033203	2534100
250	2021-07-20	84.44999694824219	86.29000091552734	84.13999938964844	86.0999984741211	85.63082122802734	1839200
251	2021-07-21	86.25	86.91000366210938	86.14800262451172	86.80999755859375	86.33695220947266	1447700
252	2021-07-22	87.0	87.6500015258789	86.62000274658203	87.33000183105469	86.8541259765625	2123200
253	2021-07-23	88.08000183105469	88.81800079345703	87.6500015258789	88.5199966430664	88.03763580322266	1648700
254	2021-07-26	89.94000244140625	90.19999694824219	86.8499984741211	89.05999755859375	88.57469177246094	3098600
255	2021-07-27	89.0250015258789	89.15599822998047	87.5199966430664	88.22000122070312	87.73927307128906	1701900
256	2021-07-28	88.0199966430664	88.44000244140625	87.2699966430664	87.93000030517578	87.45085144042969	1670200
257	2021-07-29	88.3499984741211	88.94000244140625	87.87000274658203	88.87000274658203	88.38573455810547	2009900
258	2021-07-30	88.83999633789062	89.79000091552734	88.69000244140625	89.55000305175781	89.06202697753906	1545200
259	2021-08-02	89.68000030517578	90.66999816894531	89.68000030517578	89.93000030517578	89.43995666503906	1441000
260	2021-08-03	90.11000061035156	91.81999969482422	90.0999984741211	91.27999877929688	90.78260040283203	1683700
261	2021-08-04	91.0	91.66999816894531	90.56999969482422	90.80000305175781	90.30521392822266	1214800
262	2021-08-05	91.1500015258789	91.41000366210938	90.02999877929688	90.7300033569336	90.235595703125	1547000
263	2021-08-06	91.02999877929688	91.31999969482422	89.95999908447266	90.13999938964844	89.64881134033203	1938600
264	2021-08-09	89.81999969482422	90.05999755859375	88.94000244140625	89.7300033569336	89.24105072021484	1867200
265	2021-08-10	89.88999938964844	90.55999755859375	89.38999938964844	89.87000274658203	89.38027954101562	1269500
266	2021-08-11	89.91000366210938	90.54000091552734	89.80999755859375	90.43000030517578	89.93722534179688	1539600
267	2021-08-12	90.43000030517578	90.43000030517578	89.55999755859375	90.19999694824219	89.70848083496094	1344100
268	2021-08-13	90.26000213623047	91.02999877929688	90.0999984741211	90.66000366210938	90.16598510742188	2823400
269	2021-08-16	90.75	92.0999984741211	90.45999908447266	91.9000015258789	91.39922332763672	2660100
270	2021-08-17	91.43000030517578	91.75	90.16999816894531	90.73999786376953	90.24553680419922	1821700
271	2021-08-18	90.47000122070312	91.72000122070312	90.30000305175781	90.5	90.00685119628906	2377400
272	2021-08-19	89.56999969482422	90.88999938964844	89.30999755859375	90.19999694824219	89.94701385498047	1343500
273	2021-08-20	89.83000183105469	90.41000366210938	89.47000122070312	90.0199966430664	89.76751708984375	3226900
274	2021-08-23	90.54000091552734	90.98999786376953	89.86000061035156	89.91999816894531	89.66780090332031	2037500
275	2021-08-24	89.86000061035156	90.76000213623047	89.65499877929688	90.37000274658203	90.11653900146484	2585500
276	2021-08-25	90.7699966430664	91.47000122070312	90.62000274658203	91.12999725341797	90.87440490722656	2034500
277	2021-08-26	90.91999816894531	92.0	90.91000366210938	91.80999755859375	91.55249786376953	1527800
278	2021-08-27	92.11000061035156	92.67900085449219	91.76000213623047	92.01000213623047	91.75194549560547	1195500
279	2021-08-30	92.01000213623047	92.83999633789062	91.7750015258789	92.37000274658203	92.11093139648438	867900
280	2021-08-31	92.37000274658203	92.6449966430664	91.86000061035156	92.22000122070312	91.96134948730469	2124700
281	2021-09-01	92.19000244140625	92.19999694824219	90.95500183105469	91.5	91.24337005615234	1711600
282	2021-09-02	91.9000015258789	92.45999908447266	91.6500015258789	92.05999755859375	91.80179595947266	1547000
283	2021-09-03	91.88999938964844	92.45500183105469	91.58000183105469	91.81999969482422	91.56246948242188	1313400
284	2021-09-07	91.56999969482422	91.56999969482422	89.26000213623047	89.37999725341797	89.12931060791016	2056300
285	2021-09-08	89.12999725341797	91.05999755859375	89.04199981689453	90.72000122070312	90.46556091308594	2312400
286	2021-09-09	90.83999633789062	91.26000213623047	90.12000274658203	90.4800033569336	90.22623443603516	1610300
287	2021-09-10	91.02999877929688	91.23999786376953	90.19999694824219	90.55000305175781	90.29603576660156	1494900
288	2021-09-13	91.33000183105469	91.70999908447266	89.40499877929688	89.94999694824219	89.69771575927734	2013200
289	2021-09-14	90.20999908447266	90.83000183105469	89.26499938964844	90.36000061035156	90.1065673828125	2113700
290	2021-09-15	90.58000183105469	90.58000183105469	89.45999908447266	90.3499984741211	90.09659576416016	2868600
291	2021-09-16	90.3499984741211	90.3499984741211	87.625	88.19999694824219	87.95262145996094	3171200
292	2021-09-17	87.26000213623047	87.44999694824219	84.88999938964844	85.0199966430664	84.78153991699219	11037500
293	2021-09-20	84.0	84.4000015258789	82.2699966430664	83.18000030517578	82.94670867919922	4458100
294	2021-09-21	83.31999969482422	84.12000274658203	81.93000030517578	82.0	81.77001190185547	4208800
295	2021-09-22	83.86000061035156	85.55000305175781	83.12000274658203	84.29000091552734	84.05359649658203	3488600
296	2021-09-23	84.52999877929688	86.80999755859375	84.02999877929688	85.73999786376953	85.49952697753906	4250200
297	2021-09-24	85.41999816894531	86.1449966430664	84.55999755859375	84.86000061035156	84.62199401855469	1874200
298	2021-09-27	84.55000305175781	85.13500213623047	84.05000305175781	84.2300033569336	83.99376678466797	1614400
299	2021-09-28	83.56999969482422	84.15599822998047	82.72000122070312	83.70999908447266	83.4752197265625	2440600
300	2021-09-29	83.9000015258789	84.38999938964844	83.11000061035156	83.31999969482422	83.08631134033203	1784600
301	2021-09-30	83.87999725341797	84.08000183105469	82.2699966430664	82.27999877929688	82.04922485351562	2354800
302	2021-10-01	82.66000366210938	83.0	81.05000305175781	82.5	82.26861572265625	2530400
303	2021-10-04	82.11000061035156	83.125	81.58000183105469	81.91000366210938	81.68026733398438	2474600
304	2021-10-05	82.27999877929688	83.74500274658203	81.8499984741211	83.36000061035156	83.1261978149414	2080900
305	2021-10-06	82.79000091552734	83.5	81.20999908447266	82.87000274658203	82.63758087158203	1916800
306	2021-10-07	83.94000244140625	85.11000061035156	83.77999877929688	84.37999725341797	84.1433334350586	2487900
307	2021-10-08	83.91000366210938	84.38500213623047	82.6500015258789	83.44999694824219	83.2159423828125	1942600
308	2021-10-11	83.2300033569336	83.5	81.55999755859375	81.62000274658203	81.39108276367188	2134100
309	2021-10-12	81.80999755859375	82.18499755859375	81.27999877929688	81.94000244140625	81.7101821899414	2368900
310	2021-10-13	82.23999786376953	82.29000091552734	81.08000183105469	81.27999877929688	81.05203247070312	1519300
311	2021-10-14	81.95999908447266	83.48999786376953	81.94999694824219	83.41000366210938	83.17606353759766	2166500
312	2021-10-15	83.91999816894531	84.69000244140625	83.48999786376953	84.0999984741211	83.86412048339844	1681400
313	2021-10-18	83.66000366210938	83.86900329589844	82.9729995727539	83.31999969482422	83.08631134033203	1452300
314	2021-10-19	84.0	84.73999786376953	83.7699966430664	84.41999816894531	84.1832275390625	1388000
315	2021-10-20	84.62999725341797	86.45999908447266	84.2300033569336	85.45999908447266	85.22030639648438	2339900
316	2021-10-21	84.18000030517578	85.38999938964844	83.48999786376953	85.3499984741211	85.1106185913086	1917700
317	2021-10-22	85.86000061035156	86.70999908447266	85.41000366210938	85.62999725341797	85.38983154296875	2678500
318	2021-10-25	81.08999633789062	83.94999694824219	81.08999633789062	81.86000061035156	81.63040924072266	3623700
319	2021-10-26	82.33499908447266	82.5999984741211	79.76000213623047	80.2699966430664	80.04486083984375	3657600
320	2021-10-27	80.66999816894531	80.83000183105469	79.48999786376953	79.72000122070312	79.49641418457031	2896600
321	2021-10-28	79.5999984741211	80.16000366210938	78.5999984741211	79.91999816894531	79.69584655761719	2435300
322	2021-10-29	79.55999755859375	81.4800033569336	79.54000091552734	80.30999755859375	80.08475494384766	2870500
323	2021-11-01	80.45999908447266	81.16000366210938	80.12999725341797	80.91999816894531	80.69303894042969	1846100
324	2021-11-02	81.33000183105469	81.44999694824219	80.1500015258789	81.11000061035156	80.88251495361328	1465500
325	2021-11-03	81.27999877929688	81.81999969482422	79.61499786376953	80.61000061035156	80.3839111328125	2306700
326	2021-11-04	80.94000244140625	81.86000061035156	80.79000091552734	81.83999633789062	81.61045837402344	1943200
327	2021-11-05	82.12999725341797	82.70999908447266	81.55999755859375	81.70999908447266	81.48082733154297	1500400
328	2021-11-08	82.11000061035156	82.38899993896484	81.39299774169922	82.23999786376953	82.00933837890625	2422400
329	2021-11-09	82.4000015258789	83.66999816894531	82.06999969482422	83.54000091552734	83.30569458007812	3078900
330	2021-11-10	83.94999694824219	84.44999694824219	83.19000244140625	83.36000061035156	83.1261978149414	2986300
331	2021-11-11	83.44999694824219	83.69999694824219	82.7699966430664	83.4000015258789	83.16609191894531	1743500
332	2021-11-12	83.94000244140625	85.6500015258789	83.30999755859375	85.62999725341797	85.38983154296875	1737600
333	2021-11-15	85.5	85.58999633789062	83.93699645996094	84.16000366210938	83.92395782470703	1319100
334	2021-11-16	84.55999755859375	84.98999786376953	84.22000122070312	84.5199966430664	84.28294372558594	1532800
335	2021-11-17	84.36000061035156	86.04499816894531	84.09500122070312	85.56999969482422	85.33000183105469	2657800
336	2021-11-18	84.79000091552734	86.41999816894531	84.68000030517578	86.2300033569336	86.2300033569336	2586400
337	2021-11-19	86.44000244140625	87.83000183105469	86.06999969482422	86.26000213623047	86.26000213623047	2901700
338	2021-11-22	86.25	86.38999938964844	83.87000274658203	84.19999694824219	84.19999694824219	1770400
339	2021-11-23	84.0	84.375	83.5199966430664	83.80999755859375	83.80999755859375	1683000
340	2021-11-24	83.6500015258789	84.55000305175781	82.87000274658203	84.45999908447266	84.45999908447266	1024700
341	2021-11-26	82.93000030517578	84.2300033569336	82.5	83.19000244140625	83.19000244140625	1170100
342	2021-11-29	84.11000061035156	84.33999633789062	82.98999786376953	83.58000183105469	83.58000183105469	1934300
343	2021-11-30	83.08000183105469	83.58000183105469	80.1500015258789	80.4000015258789	80.4000015258789	2602300
344	2021-12-01	81.69999694824219	83.33999633789062	80.41999816894531	80.44999694824219	80.44999694824219	2247400
345	2021-12-02	80.86000061035156	83.06900024414062	80.8550033569336	82.8499984741211	82.8499984741211	2224700
346	2021-12-03	83.3499984741211	83.5999984741211	81.91999816894531	82.80000305175781	82.80000305175781	2236400