Volt/voltron/data/REG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	40.47999954223633	40.790000915527344	39.849998474121094	39.959999084472656	38.186614990234375	1157100
3	2020-07-27	39.15999984741211	40.029998779296875	38.47999954223633	39.90999984741211	38.13883972167969	1246400
4	2020-07-28	39.650001525878906	42.310001373291016	39.4900016784668	41.75	39.89718246459961	1384600
5	2020-07-29	42.2400016784668	42.470001220703125	41.08000183105469	42.11000061035156	40.241207122802734	1123000
6	2020-07-30	41.13999938964844	42.060001373291016	40.33000183105469	41.810001373291016	39.95452117919922	896400
7	2020-07-31	41.68000030517578	41.68000030517578	40.099998474121094	41.029998779296875	39.209129333496094	3933200
8	2020-08-03	40.56999969482422	40.90999984741211	39.7400016784668	40.59000015258789	38.788658142089844	1182600
9	2020-08-04	40.77000045776367	41.27000045776367	39.43000030517578	41.060001373291016	39.2378044128418	1457300
10	2020-08-05	41.650001525878906	41.97999954223633	40.810001373291016	40.97999954223633	39.161354064941406	757800
11	2020-08-06	40.36000061035156	41.75	40.220001220703125	40.959999084472656	39.142242431640625	781900
12	2020-08-07	40.43000030517578	41.70000076293945	40.18000030517578	41.650001525878906	39.80162048339844	678600
13	2020-08-10	41.54999923706055	43.7400016784668	41.5099983215332	42.869998931884766	40.967472076416016	1249300
14	2020-08-11	43.65999984741211	44.81999969482422	43.310001373291016	43.5	41.569515228271484	1281400
15	2020-08-12	43.959999084472656	44.2400016784668	42.779998779296875	43.66999816894531	41.731971740722656	975600
16	2020-08-13	42.91999816894531	43.34000015258789	42.209999084472656	42.4900016784668	41.16521072387695	1049200
17	2020-08-14	42.400001525878906	43.47999954223633	42.029998779296875	42.880001068115234	41.54305648803711	921900
18	2020-08-17	42.41999816894531	43.02000045776367	42.13999938964844	42.720001220703125	41.38804244995117	488300
19	2020-08-18	42.900001525878906	42.900001525878906	41.279998779296875	41.81999969482422	40.51610565185547	583000
20	2020-08-19	41.25	41.70000076293945	40.150001525878906	40.20000076293945	38.946617126464844	753300
21	2020-08-20	40.20000076293945	41.47999954223633	40.0	41.150001525878906	39.86699295043945	1158700
22	2020-08-21	41.2599983215332	41.310001373291016	40.13999938964844	40.459999084472656	39.198509216308594	616400
23	2020-08-24	40.470001220703125	41.310001373291016	39.900001525878906	41.04999923706055	39.770111083984375	826500
24	2020-08-25	41.400001525878906	41.59000015258789	40.220001220703125	40.95000076293945	39.6732292175293	685700
25	2020-08-26	41.18000030517578	41.189998626708984	39.880001068115234	40.099998474121094	38.849727630615234	782400
26	2020-08-27	40.630001068115234	41.310001373291016	40.540000915527344	40.650001525878906	39.38258361816406	749900
27	2020-08-28	40.65999984741211	40.65999984741211	39.56999969482422	40.439998626708984	39.17912673950195	1092400
28	2020-08-31	40.599998474121094	40.599998474121094	39.349998474121094	39.709999084472656	38.47188949584961	1382500
29	2020-09-01	39.33000183105469	39.619998931884766	38.880001068115234	39.400001525878906	38.17155456542969	1008300
30	2020-09-02	39.47999954223633	41.130001068115234	39.09000015258789	41.029998779296875	39.750732421875	2427200
31	2020-09-03	41.119998931884766	42.22999954223633	40.709999084472656	41.22999954223633	39.94449996948242	1181100
32	2020-09-04	41.43000030517578	42.36000061035156	41.25	41.529998779296875	40.235145568847656	903400
33	2020-09-08	41.31999969482422	41.470001220703125	40.56999969482422	40.970001220703125	39.69260787963867	1712600
34	2020-09-09	41.18000030517578	41.619998931884766	40.290000915527344	40.869998931884766	39.59571838378906	1550600
35	2020-09-10	40.970001220703125	41.0	39.27000045776367	39.34000015258789	38.113426208496094	1750600
36	2020-09-11	39.22999954223633	39.439998626708984	37.880001068115234	38.599998474121094	37.3964958190918	1300100
37	2020-09-14	38.849998474121094	40.2400016784668	38.83000183105469	40.040000915527344	38.791603088378906	1772500
38	2020-09-15	40.52000045776367	41.529998779296875	40.220001220703125	41.209999084472656	39.92511749267578	1529100
39	2020-09-16	41.34000015258789	41.900001525878906	40.88999938964844	41.61000061035156	40.31264877319336	1603100
40	2020-09-17	41.029998779296875	41.4900016784668	40.599998474121094	41.290000915527344	40.00263214111328	1400400
41	2020-09-18	41.06999969482422	41.47999954223633	39.959999084472656	40.06999969482422	38.8206672668457	4733000
42	2020-09-21	39.41999816894531	39.41999816894531	36.83000183105469	37.209999084472656	36.049835205078125	2275200
43	2020-09-22	37.290000915527344	38.15999984741211	37.189998626708984	37.2599983215332	36.0982780456543	1804900
44	2020-09-23	37.220001220703125	37.72999954223633	36.150001525878906	36.529998779296875	35.39103698730469	1056100
45	2020-09-24	36.54999923706055	37.459999084472656	35.9900016784668	36.779998779296875	35.63323974609375	974300
46	2020-09-25	36.59000015258789	37.56999969482422	36.41999816894531	37.41999816894531	36.25328826904297	844800
47	2020-09-28	38.59000015258789	39.06999969482422	38.189998626708984	38.560001373291016	37.357749938964844	940900
48	2020-09-29	38.25	38.63999938964844	37.0	37.77000045776367	36.592376708984375	785800
49	2020-09-30	38.13999938964844	38.779998779296875	37.58000183105469	38.02000045776367	36.8345832824707	1268900
50	2020-10-01	38.04999923706055	39.40999984741211	38.04999923706055	39.400001525878906	38.17155456542969	1139500
51	2020-10-02	38.56999969482422	40.380001068115234	38.220001220703125	40.20000076293945	38.946617126464844	1215800
52	2020-10-05	40.619998931884766	40.79999923706055	39.459999084472656	40.11000061035156	38.85941696166992	882900
53	2020-10-06	40.47999954223633	40.849998474121094	39.75	39.95000076293945	38.70440673828125	898200
54	2020-10-07	40.2400016784668	40.34000015258789	39.16999816894531	39.43000030517578	38.200618743896484	679800
55	2020-10-08	39.72999954223633	40.470001220703125	39.58000183105469	40.439998626708984	39.17912673950195	1953100
56	2020-10-09	40.93000030517578	40.93000030517578	39.45000076293945	39.58000183105469	38.345943450927734	665700
57	2020-10-12	39.52000045776367	40.0099983215332	39.029998779296875	39.75	38.510643005371094	555000
58	2020-10-13	39.2599983215332	39.52000045776367	37.939998626708984	38.2400016784668	37.047725677490234	890300
59	2020-10-14	38.400001525878906	38.720001220703125	37.439998626708984	37.65999984741211	36.485801696777344	722400
60	2020-10-15	37.36000061035156	38.689998626708984	37.279998779296875	38.540000915527344	37.33837127685547	675900
61	2020-10-16	38.61000061035156	38.61000061035156	37.20000076293945	37.540000915527344	36.36955261230469	648700
62	2020-10-19	37.79999923706055	37.79999923706055	36.91999816894531	37.0	35.84638595581055	830500
63	2020-10-20	37.40999984741211	37.84000015258789	37.25	37.5	36.33079528808594	587200
64	2020-10-21	37.310001373291016	37.41999816894531	36.77000045776367	37.13999938964844	35.98202133178711	520800
65	2020-10-22	37.15999984741211	38.279998779296875	37.060001373291016	38.18000030517578	36.989593505859375	684900
66	2020-10-23	38.470001220703125	38.91999816894531	37.81999969482422	38.290000915527344	37.096160888671875	731600
67	2020-10-26	37.86000061035156	38.290000915527344	37.119998931884766	37.54999923706055	36.379234313964844	753900
68	2020-10-27	37.34000015258789	37.790000915527344	36.220001220703125	36.220001220703125	35.09070587158203	715600
69	2020-10-28	35.58000183105469	35.939998626708984	35.040000915527344	35.36000061035156	34.25751876831055	834400
70	2020-10-29	35.040000915527344	36.02000045776367	34.56999969482422	35.459999084472656	34.354400634765625	1113000
71	2020-10-30	35.4900016784668	35.880001068115234	34.619998931884766	35.59000015258789	34.4803466796875	826500
72	2020-11-02	35.880001068115234	36.2599983215332	35.11000061035156	36.20000076293945	35.071327209472656	887100
73	2020-11-03	36.880001068115234	37.720001220703125	36.369998931884766	37.43000030517578	36.26298141479492	1389300
74	2020-11-04	37.720001220703125	37.720001220703125	35.849998474121094	35.900001525878906	34.78068161010742	1099700
75	2020-11-05	36.20000076293945	36.7599983215332	35.75	36.18000030517578	35.05195617675781	898700
76	2020-11-06	36.58000183105469	36.709999084472656	33.290000915527344	34.04999923706055	32.98836135864258	2641800
77	2020-11-09	38.0	47.220001220703125	37.630001068115234	45.959999084472656	44.52701950073242	5281200
78	2020-11-10	45.95000076293945	48.119998931884766	45.75	46.75	45.29239273071289	2789200
79	2020-11-11	46.34000015258789	46.63999938964844	44.06999969482422	46.06999969482422	44.63359069824219	2857000
80	2020-11-12	46.90999984741211	46.90999984741211	42.95000076293945	43.900001525878906	42.531253814697266	1851000
81	2020-11-13	44.470001220703125	45.9900016784668	43.91999816894531	45.72999954223633	44.304195404052734	922500
82	2020-11-16	47.83000183105469	49.52000045776367	46.619998931884766	49.0099983215332	47.481929779052734	1537800
83	2020-11-17	48.150001525878906	48.88999938964844	47.18000030517578	48.27000045776367	46.7650032043457	779100
84	2020-11-18	48.060001373291016	49.83000183105469	47.040000915527344	47.119998931884766	45.650856018066406	1453900
85	2020-11-19	46.279998779296875	47.959999084472656	45.310001373291016	47.7599983215332	46.27090072631836	1030300
86	2020-11-20	47.720001220703125	47.83000183105469	46.83000183105469	47.2599983215332	45.7864875793457	816400
87	2020-11-23	47.779998779296875	49.58000183105469	47.25	48.459999084472656	46.94907760620117	1370600
88	2020-11-24	49.33000183105469	50.650001525878906	48.70000076293945	48.790000915527344	47.2687873840332	1680400
89	2020-11-25	48.29999923706055	48.29999923706055	47.0	47.59000015258789	46.106201171875	1154600
90	2020-11-27	47.369998931884766	47.86000061035156	46.68000030517578	46.88999938964844	45.42802429199219	370000
91	2020-11-30	46.540000915527344	46.720001220703125	45.29999923706055	45.58000183105469	44.158870697021484	1689400
92	2020-12-01	46.34000015258789	47.61000061035156	46.02000045776367	46.54999923706055	45.09862518310547	1463300
93	2020-12-02	45.77000045776367	47.84000015258789	45.58000183105469	47.529998779296875	46.048072814941406	1233200
94	2020-12-03	47.9900016784668	49.04999923706055	47.61000061035156	48.36000061035156	46.852195739746094	1126700
95	2020-12-04	48.77000045776367	49.380001068115234	48.709999084472656	49.08000183105469	47.549747467041016	932300
96	2020-12-07	48.41999816894531	49.2599983215332	47.83000183105469	48.08000183105469	46.58092498779297	638000
97	2020-12-08	47.380001068115234	48.630001068115234	47.380001068115234	47.72999954223633	46.24183654785156	844300
98	2020-12-09	48.2599983215332	48.2599983215332	47.279998779296875	47.70000076293945	46.212772369384766	840800
99	2020-12-10	47.43000030517578	47.97999954223633	47.189998626708984	47.61000061035156	46.125579833984375	950400
100	2020-12-11	47.130001068115234	47.58000183105469	46.619998931884766	47.08000183105469	45.61210632324219	806600
101	2020-12-14	47.7400016784668	48.220001220703125	46.59000015258789	46.880001068115234	45.418338775634766	856600
102	2020-12-15	46.25	47.95000076293945	46.099998474121094	47.880001068115234	46.98347473144531	1234500
103	2020-12-16	47.849998474121094	47.93000030517578	46.56999969482422	47.34000015258789	46.453582763671875	1204900
104	2020-12-17	47.310001373291016	47.61000061035156	46.75	47.4900016784668	46.60077667236328	1261500
105	2020-12-18	47.4900016784668	47.52000045776367	45.58000183105469	45.93000030517578	45.069984436035156	2603800
106	2020-12-21	45.40999984741211	45.540000915527344	44.43000030517578	45.2400016784668	44.392906188964844	920100
107	2020-12-22	45.59000015258789	45.7599983215332	44.689998626708984	45.2400016784668	44.392906188964844	1167200
108	2020-12-23	45.7599983215332	46.13999938964844	45.0099983215332	45.15999984741211	44.31440353393555	654400
109	2020-12-24	45.58000183105469	45.68000030517578	44.81999969482422	45.40999984741211	44.559722900390625	261300
110	2020-12-28	45.599998474121094	46.349998474121094	45.38999938964844	45.77000045776367	44.91298294067383	678800
111	2020-12-29	46.08000183105469	46.720001220703125	44.91999816894531	45.310001373291016	44.46159744262695	744900
112	2020-12-30	45.619998931884766	46.459999084472656	45.36000061035156	45.59000015258789	44.736351013183594	712800
113	2020-12-31	45.72999954223633	45.72999954223633	44.81999969482422	45.59000015258789	44.736351013183594	868800
114	2021-01-04	45.77000045776367	46.380001068115234	43.900001525878906	44.27000045776367	43.441070556640625	1749400
115	2021-01-05	44.91999816894531	45.31999969482422	44.130001068115234	44.29999923706055	43.47050857543945	1256400
116	2021-01-06	44.970001220703125	46.18000030517578	44.939998626708984	45.599998474121094	44.74616241455078	1213800
117	2021-01-07	45.220001220703125	45.720001220703125	44.77000045776367	45.0099983215332	44.16720962524414	1172500
118	2021-01-08	45.09000015258789	45.5099983215332	44.75	45.4900016784668	44.63822555541992	1067100
119	2021-01-11	44.77000045776367	45.08000183105469	43.4900016784668	44.02000045776367	43.19575119018555	1206400
120	2021-01-12	43.95000076293945	44.790000915527344	43.900001525878906	44.75	43.91208267211914	747700
121	2021-01-13	44.63999938964844	46.52000045776367	44.63999938964844	46.369998931884766	45.50174331665039	1310000
122	2021-01-14	47.119998931884766	47.529998779296875	46.29999923706055	47.060001373291016	46.178829193115234	1060400
123	2021-01-15	46.65999984741211	47.220001220703125	46.09000015258789	47.06999969482422	46.188636779785156	1592000
124	2021-01-19	47.25	47.25	45.79999923706055	46.939998626708984	46.061073303222656	783600
125	2021-01-20	47.099998474121094	48.66999816894531	46.2400016784668	48.16999816894531	47.26803970336914	944800
126	2021-01-21	47.47999954223633	47.86000061035156	46.36000061035156	46.849998474121094	45.97275924682617	1016800
127	2021-01-22	46.4900016784668	47.04999923706055	46.08000183105469	46.93000030517578	46.0512580871582	1331100
128	2021-01-25	46.959999084472656	48.650001525878906	46.5	47.70000076293945	46.80684280395508	1724000
129	2021-01-26	48.11000061035156	48.619998931884766	47.16999816894531	47.93000030517578	47.032535552978516	1005300
130	2021-01-27	47.38999938964844	48.61000061035156	46.880001068115234	47.130001068115234	46.247520446777344	1379100
131	2021-01-28	47.43000030517578	48.97999954223633	46.959999084472656	47.68000030517578	46.78721618652344	1387800
132	2021-01-29	47.130001068115234	48.310001373291016	46.349998474121094	47.18000030517578	46.29657745361328	4012300
133	2021-02-01	47.86000061035156	47.86000061035156	45.56999969482422	46.939998626708984	46.061073303222656	1265900
134	2021-02-02	47.279998779296875	47.31999969482422	46.38999938964844	46.869998931884766	45.99238204956055	1006000
135	2021-02-03	46.810001373291016	47.849998474121094	46.09000015258789	47.599998474121094	46.708717346191406	1221800
136	2021-02-04	47.66999816894531	49.5	47.22999954223633	49.16999816894531	48.24931716918945	1320200
137	2021-02-05	49.7599983215332	49.93000030517578	48.97999954223633	49.11000061035156	48.1904411315918	1231700
138	2021-02-08	49.0099983215332	49.380001068115234	48.470001220703125	48.959999084472656	48.043251037597656	1106800
139	2021-02-09	49.34000015258789	49.880001068115234	49.0	49.540000915527344	48.612388610839844	656100
140	2021-02-10	49.68000030517578	50.97999954223633	49.599998474121094	50.15999984741211	49.22078323364258	852600
141	2021-02-11	50.59000015258789	51.34000015258789	49.91999816894531	51.25	50.29037094116211	1135300
142	2021-02-12	50.790000915527344	52.72999954223633	50.529998779296875	52.619998931884766	51.63471603393555	1187500
143	2021-02-16	52.630001068115234	53.349998474121094	51.959999084472656	52.22999954223633	51.252017974853516	1165100
144	2021-02-17	51.9900016784668	53.25	51.939998626708984	53.209999084472656	52.21367263793945	865600
145	2021-02-18	52.93000030517578	53.59000015258789	52.56999969482422	53.4900016784668	52.48843002319336	1079000
146	2021-02-19	53.5	53.83000183105469	52.599998474121094	52.79999923706055	51.81134796142578	1145100
147	2021-02-22	53.060001373291016	54.70000076293945	52.70000076293945	53.810001373291016	52.80243682861328	1314700
148	2021-02-23	54.4900016784668	55.380001068115234	53.900001525878906	55.220001220703125	54.18603515625	803100
149	2021-02-24	55.11000061035156	56.380001068115234	54.52000045776367	56.29999923706055	55.245811462402344	1000200
150	2021-02-25	55.0	56.65999984741211	54.0	55.25	54.21547317504883	1379000
151	2021-02-26	54.849998474121094	55.20000076293945	53.79999923706055	54.779998779296875	53.7542724609375	1696700
152	2021-03-01	55.560001373291016	56.529998779296875	55.290000915527344	55.290000915527344	54.25472640991211	1305400
153	2021-03-02	55.16999816894531	55.16999816894531	53.83000183105469	54.15999984741211	53.14588165283203	1671200
154	2021-03-03	53.970001220703125	57.150001525878906	53.779998779296875	56.65999984741211	55.59907150268555	1855600
155	2021-03-04	56.18000030517578	57.15999984741211	55.279998779296875	56.279998779296875	55.2261848449707	1620200
156	2021-03-05	56.84000015258789	57.9900016784668	55.349998474121094	57.68000030517578	56.5999755859375	1303700
157	2021-03-08	58.2400016784668	59.72999954223633	57.380001068115234	59.18000030517578	58.0718879699707	846900
158	2021-03-09	58.72999954223633	58.86000061035156	57.54999923706055	58.54999923706055	57.45368194580078	2006800
159	2021-03-10	58.18000030517578	60.150001525878906	58.0099983215332	59.650001525878906	58.53308868408203	1955700
160	2021-03-11	59.02000045776367	60.13999938964844	58.84000015258789	58.97999954223633	57.875633239746094	1749000
161	2021-03-12	58.869998931884766	59.5	58.09000015258789	59.150001525878906	58.63395690917969	1014500
162	2021-03-15	59.2599983215332	59.540000915527344	57.689998626708984	58.970001220703125	58.455528259277344	1051300
163	2021-03-16	59.25	59.25	57.75	58.45000076293945	57.9400634765625	1398900
164	2021-03-17	58.29999923706055	58.849998474121094	57.86000061035156	58.150001525878906	57.64268112182617	1269100
165	2021-03-18	58.189998626708984	58.72999954223633	57.279998779296875	57.43000030517578	56.92896270751953	1328400
166	2021-03-19	57.43000030517578	57.5	55.900001525878906	56.060001373291016	55.57091522216797	2288300
167	2021-03-22	56.0	56.119998931884766	55.13999938964844	55.970001220703125	55.4817008972168	813800
168	2021-03-23	55.939998626708984	56.02000045776367	54.630001068115234	54.849998474121094	54.37146759033203	757000
169	2021-03-24	55.099998474121094	56.66999816894531	55.099998474121094	55.400001525878906	54.91667175292969	1023100
170	2021-03-25	54.97999954223633	57.11000061035156	54.5	57.04999923706055	56.552276611328125	1405900
171	2021-03-26	57.81999969482422	58.0099983215332	56.83000183105469	57.970001220703125	57.46425247192383	1033600
172	2021-03-29	57.11000061035156	57.560001373291016	56.11000061035156	56.75	56.2548942565918	1055800
173	2021-03-30	56.720001220703125	57.369998931884766	56.0	57.06999969482422	56.57210159301758	1049100
174	2021-03-31	56.58000183105469	57.20000076293945	56.189998626708984	56.709999084472656	56.215240478515625	1646000
175	2021-04-01	56.93000030517578	57.65999984741211	56.5099983215332	57.619998931884766	57.11730194091797	959100
176	2021-04-05	57.939998626708984	58.02000045776367	56.459999084472656	57.279998779296875	56.780269622802734	1620400
177	2021-04-06	57.34000015258789	57.619998931884766	56.810001373291016	57.279998779296875	56.780269622802734	1533200
178	2021-04-07	57.4900016784668	58.310001373291016	56.959999084472656	58.27000045776367	57.761634826660156	988800
179	2021-04-08	57.959999084472656	58.29999923706055	57.56999969482422	58.02000045776367	57.51381301879883	882000
180	2021-04-09	58.65999984741211	58.65999984741211	57.93000030517578	58.36000061035156	57.85084915161133	1319000
181	2021-04-12	58.43000030517578	58.65999984741211	57.439998626708984	58.349998474121094	57.84093475341797	951700
182	2021-04-13	57.86000061035156	59.2599983215332	57.86000061035156	59.220001220703125	58.703346252441406	1304100
183	2021-04-14	59.06999969482422	59.66999816894531	58.0	58.18000030517578	57.672420501708984	1145700
184	2021-04-15	58.5	59.31999969482422	58.5	59.130001068115234	58.614131927490234	1257000
185	2021-04-16	59.630001068115234	59.63999938964844	58.810001373291016	59.459999084472656	58.94124984741211	690300
186	2021-04-19	59.5	59.86000061035156	58.72999954223633	59.7599983215332	59.23863220214844	886300
187	2021-04-20	59.31999969482422	60.5	59.31999969482422	60.130001068115234	59.60540771484375	895900
188	2021-04-21	60.09000015258789	61.779998779296875	59.79999923706055	61.72999954223633	61.19144821166992	1049200
189	2021-04-22	61.689998626708984	62.959999084472656	61.36000061035156	61.720001220703125	61.18153381347656	1798900
190	2021-04-23	61.95000076293945	62.290000915527344	61.27000045776367	62.119998931884766	61.57804489135742	812300
191	2021-04-26	62.40999984741211	63.060001373291016	62.06999969482422	62.369998931884766	61.825862884521484	665700
192	2021-04-27	62.400001525878906	63.29999923706055	62.099998474121094	62.970001220703125	62.420631408691406	663500
193	2021-04-28	63.349998474121094	63.47999954223633	62.52000045776367	62.66999816894531	62.12324523925781	704600
194	2021-04-29	63.29999923706055	64.19000244140625	63.09000015258789	63.630001068115234	63.07487106323242	568100
195	2021-04-30	63.63999938964844	63.90999984741211	63.099998474121094	63.65999984741211	63.104610443115234	1062300
196	2021-05-03	64.12999725341797	64.62999725341797	63.560001373291016	63.91999816894531	63.36233901977539	959300
197	2021-05-04	64.0199966430664	64.75	63.15999984741211	63.43000030517578	62.876617431640625	993200
198	2021-05-05	63.22999954223633	63.33000183105469	62.29999923706055	62.540000915527344	61.994380950927734	1259600
199	2021-05-06	63.04999923706055	64.04000091552734	62.779998779296875	63.81999969482422	63.263214111328125	1393400
200	2021-05-07	63.81999969482422	66.36000061035156	63.79999923706055	65.36000061035156	64.78977966308594	1317600
201	2021-05-10	66.12000274658203	67.13999938964844	65.37999725341797	65.43000030517578	64.85916900634766	973900
202	2021-05-11	64.86000061035156	65.25	63.95000076293945	64.5199966430664	63.95710372924805	1022600
203	2021-05-12	64.37000274658203	64.62999725341797	62.45000076293945	62.619998931884766	62.07368087768555	1455100
204	2021-05-13	62.52000045776367	63.470001220703125	62.209999084472656	63.040000915527344	62.490020751953125	1191000
205	2021-05-14	63.36000061035156	64.01000213623047	63.18000030517578	63.77000045776367	63.21364974975586	731700
206	2021-05-17	63.95000076293945	63.95000076293945	63.279998779296875	63.599998474121094	63.04513168334961	998200
207	2021-05-18	63.52000045776367	64.3499984741211	63.130001068115234	63.630001068115234	63.07487106323242	804100
208	2021-05-19	63.189998626708984	63.29999923706055	61.65999984741211	62.790000915527344	62.2421989440918	1117100
209	2021-05-20	63.16999816894531	63.400001525878906	62.09000015258789	62.75	62.20254898071289	1587900
210	2021-05-21	62.619998931884766	63.599998474121094	62.20000076293945	63.36000061035156	62.807228088378906	1064500
211	2021-05-24	64.05999755859375	64.05999755859375	63.310001373291016	63.720001220703125	63.164085388183594	948800
212	2021-05-25	63.75	64.31999969482422	63.2599983215332	63.310001373291016	62.75766372680664	867900
213	2021-05-26	62.97999954223633	64.27999877929688	62.86000061035156	63.97999954223633	63.421817779541016	793200
214	2021-05-27	64.38999938964844	64.70999908447266	63.88999938964844	64.12000274658203	63.56060028076172	3253800
215	2021-05-28	64.70999908447266	64.94000244140625	64.12000274658203	64.5999984741211	64.03640747070312	874600
216	2021-06-01	64.76000213623047	66.54000091552734	64.5999984741211	66.3499984741211	65.7711410522461	859600
217	2021-06-02	66.66999816894531	67.54000091552734	66.04000091552734	67.44000244140625	66.85163116455078	914200
218	2021-06-03	67.47000122070312	67.58999633789062	66.4800033569336	66.80999755859375	66.22712707519531	874100
219	2021-06-04	66.80999755859375	66.83999633789062	65.66000366210938	65.79000091552734	65.21602630615234	963300
220	2021-06-07	65.9000015258789	67.22000122070312	65.83000183105469	66.80000305175781	66.21721649169922	841500
221	2021-06-08	66.81999969482422	67.97000122070312	66.81999969482422	67.5999984741211	67.0102310180664	1071600
222	2021-06-09	67.63999938964844	67.98999786376953	67.30999755859375	67.54000091552734	66.95075988769531	902900
223	2021-06-10	67.72000122070312	68.4000015258789	67.31999969482422	68.05999755859375	67.46621704101562	862000
224	2021-06-11	68.33999633789062	68.33999633789062	67.2699966430664	68.19999694824219	67.60499572753906	938100
225	2021-06-14	67.37999725341797	68.08999633789062	66.38999938964844	66.83999633789062	66.83999633789062	869200
226	2021-06-15	66.61000061035156	66.94999694824219	65.9800033569336	66.31999969482422	66.31999969482422	776500
227	2021-06-16	66.22000122070312	66.73999786376953	65.5	65.58000183105469	65.58000183105469	1413400
228	2021-06-17	65.7300033569336	65.91000366210938	64.0999984741211	64.81999969482422	64.81999969482422	802300
229	2021-06-18	64.12000274658203	65.30999755859375	63.09000015258789	63.33000183105469	63.33000183105469	2582600
230	2021-06-21	63.869998931884766	65.66999816894531	63.72999954223633	65.44999694824219	65.44999694824219	1093400
231	2021-06-22	65.33999633789062	65.41999816894531	64.58000183105469	64.5999984741211	64.5999984741211	713800
232	2021-06-23	64.63999938964844	65.33000183105469	64.44000244140625	64.81999969482422	64.81999969482422	762600
233	2021-06-24	64.7699966430664	65.04000091552734	64.25	64.55999755859375	64.55999755859375	718000
234	2021-06-25	64.5199966430664	65.20999908447266	64.33000183105469	65.05999755859375	65.05999755859375	846500
235	2021-06-28	65.0999984741211	65.2699966430664	63.66999816894531	64.2300033569336	64.2300033569336	604200
236	2021-06-29	64.37000274658203	65.23999786376953	64.19000244140625	64.41000366210938	64.41000366210938	698800
237	2021-06-30	64.58999633789062	64.80000305175781	63.86000061035156	64.06999969482422	64.06999969482422	955600
238	2021-07-01	63.02000045776367	65.38999938964844	63.02000045776367	64.81999969482422	64.81999969482422	718400
239	2021-07-02	64.86000061035156	65.29000091552734	64.18000030517578	64.51000213623047	64.51000213623047	559300
240	2021-07-06	63.9900016784668	64.44999694824219	62.95000076293945	63.869998931884766	63.869998931884766	982700
241	2021-07-07	63.79999923706055	63.79999923706055	62.689998626708984	63.2599983215332	63.2599983215332	755000
242	2021-07-08	62.61000061035156	63.689998626708984	62.34000015258789	63.31999969482422	63.31999969482422	1027500
243	2021-07-09	64.05000305175781	65.11000061035156	63.689998626708984	65.01000213623047	65.01000213623047	619800
244	2021-07-12	64.6500015258789	66.29000091552734	64.48999786376953	66.19000244140625	66.19000244140625	746400
245	2021-07-13	66.69000244140625	66.7699966430664	64.51000213623047	64.77999877929688	64.77999877929688	874000
246	2021-07-14	64.80000305175781	65.63999938964844	64.41000366210938	65.33999633789062	65.33999633789062	745200
247	2021-07-15	65.01000213623047	65.5199966430664	62.959999084472656	64.94999694824219	64.94999694824219	916200
248	2021-07-16	65.05999755859375	65.8499984741211	64.30999755859375	64.69999694824219	64.69999694824219	1090900
249	2021-07-19	63.72999954223633	63.72999954223633	61.47999954223633	61.900001525878906	61.900001525878906	690600
250	2021-07-20	62.36000061035156	64.91999816894531	62.0099983215332	64.51000213623047	64.51000213623047	745500
251	2021-07-21	64.9800033569336	66.44999694824219	64.7699966430664	65.93000030517578	65.93000030517578	1027900
252	2021-07-22	65.62999725341797	65.62999725341797	64.1500015258789	64.41999816894531	64.41999816894531	391400
253	2021-07-23	65.06999969482422	65.27999877929688	64.11000061035156	65.05000305175781	65.05000305175781	400900
254	2021-07-26	65.0999984741211	65.80000305175781	64.2300033569336	64.87000274658203	64.87000274658203	502200
255	2021-07-27	64.68000030517578	65.83000183105469	64.38999938964844	65.31999969482422	65.31999969482422	858500
256	2021-07-28	65.45999908447266	65.69000244140625	64.1500015258789	64.61000061035156	64.61000061035156	401900
257	2021-07-29	64.80999755859375	66.30000305175781	64.76000213623047	65.30000305175781	65.30000305175781	551900
258	2021-07-30	65.08999633789062	66.37999725341797	65.08999633789062	65.41000366210938	65.41000366210938	1125700
259	2021-08-02	65.98999786376953	67.12999725341797	64.51000213623047	64.56999969482422	64.56999969482422	711300
260	2021-08-03	64.70999908447266	64.91000366210938	63.619998931884766	64.30999755859375	64.30999755859375	807800
261	2021-08-04	63.93000030517578	64.41000366210938	62.97999954223633	63.029998779296875	63.029998779296875	701600
262	2021-08-05	63.47999954223633	65.36000061035156	63.22999954223633	65.31999969482422	65.31999969482422	1171100
263	2021-08-06	67.51000213623047	68.31999969482422	66.23999786376953	66.4000015258789	66.4000015258789	985000
264	2021-08-09	65.66000366210938	66.3499984741211	65.16000366210938	65.38999938964844	65.38999938964844	606200
265	2021-08-10	65.76000213623047	66.77999877929688	65.08999633789062	66.2699966430664	66.2699966430664	636900
266	2021-08-11	66.63999938964844	66.9000015258789	65.80999755859375	66.76000213623047	66.76000213623047	495500
267	2021-08-12	66.80999755859375	66.9800033569336	65.66999816894531	66.38999938964844	66.38999938964844	415700
268	2021-08-13	66.66999816894531	66.94000244140625	65.83000183105469	66.22000122070312	66.22000122070312	619500
269	2021-08-16	65.94999694824219	66.55999755859375	65.19999694824219	65.55999755859375	65.55999755859375	470500
270	2021-08-17	65.22000122070312	65.22000122070312	63.540000915527344	64.56999969482422	64.56999969482422	435600
271	2021-08-18	64.48999786376953	65.05000305175781	63.83000183105469	64.4800033569336	64.4800033569336	806800
272	2021-08-19	64.13999938964844	64.83999633789062	63.5099983215332	64.4000015258789	64.4000015258789	557200
273	2021-08-20	64.0	65.12000274658203	63.20000076293945	64.87000274658203	64.87000274658203	586800
274	2021-08-23	65.41999816894531	65.51000213623047	64.75	65.05000305175781	65.05000305175781	476100
275	2021-08-24	65.29000091552734	65.58999633789062	64.76000213623047	65.48999786376953	65.48999786376953	635300
276	2021-08-25	65.66999816894531	67.31999969482422	65.16000366210938	67.0999984741211	67.0999984741211	886700
277	2021-08-26	66.95999908447266	67.20999908447266	66.30000305175781	66.7699966430664	66.7699966430664	1024400
278	2021-08-27	67.16000366210938	68.26000213623047	67.0	68.02999877929688	68.02999877929688	789000
279	2021-08-30	68.29000091552734	68.33000183105469	67.36000061035156	68.19999694824219	68.19999694824219	1051400
280	2021-08-31	68.29000091552734	69.08000183105469	68.11000061035156	68.62000274658203	68.62000274658203	1493900
281	2021-09-01	68.86000061035156	69.23999786376953	68.37000274658203	69.0	69.0	992400
282	2021-09-02	69.3499984741211	69.45999908447266	68.38999938964844	69.20999908447266	69.20999908447266	778500
283	2021-09-03	69.20999908447266	69.47000122070312	68.5	69.33999633789062	69.33999633789062	868100
284	2021-09-07	69.5199966430664	69.5199966430664	68.1500015258789	69.04000091552734	69.04000091552734	916500
285	2021-09-08	68.87000274658203	69.5	68.0199966430664	69.04000091552734	69.04000091552734	683900
286	2021-09-09	68.91000366210938	69.01000213623047	68.16999816894531	68.4000015258789	68.4000015258789	1010500
287	2021-09-10	68.6500015258789	68.6500015258789	66.19999694824219	66.23999786376953	66.23999786376953	1382700
288	2021-09-13	66.61000061035156	68.70999908447266	66.58000183105469	68.05999755859375	68.05999755859375	602000
289	2021-09-14	67.9000015258789	68.13999938964844	66.94000244140625	67.51000213623047	67.51000213623047	704900
290	2021-09-15	67.77999877929688	68.86000061035156	67.47000122070312	68.75	68.75	1102200
291	2021-09-16	68.66999816894531	69.5999984741211	68.12999725341797	69.26000213623047	69.26000213623047	804800
292	2021-09-17	69.01000213623047	69.5	67.87999725341797	68.30999755859375	68.30999755859375	2378000
293	2021-09-20	67.29000091552734	68.0	66.30000305175781	67.58000183105469	67.58000183105469	991400
294	2021-09-21	68.0199966430664	68.5	67.12000274658203	67.18000030517578	67.18000030517578	729500
295	2021-09-22	67.80999755859375	68.47000122070312	67.2699966430664	68.08999633789062	68.08999633789062	730000
296	2021-09-23	68.33000183105469	68.95999908447266	67.87999725341797	68.27999877929688	68.27999877929688	574900
297	2021-09-24	67.95999908447266	68.6500015258789	67.9000015258789	68.30000305175781	68.30000305175781	585800
298	2021-09-27	68.55000305175781	69.61000061035156	68.16999816894531	68.43000030517578	68.43000030517578	721300
299	2021-09-28	68.31999969482422	68.69999694824219	67.62000274658203	68.16000366210938	68.16000366210938	898500
300	2021-09-29	68.44999694824219	68.94000244140625	68.16999816894531	68.6500015258789	68.6500015258789	712300
301	2021-09-30	68.95999908447266	68.95999908447266	66.8499984741211	67.33000183105469	67.33000183105469	2007700
302	2021-10-01	67.69999694824219	69.66999816894531	67.56999969482422	69.27999877929688	69.27999877929688	1108600
303	2021-10-04	69.22000122070312	70.05999755859375	68.2300033569336	69.44000244140625	69.44000244140625	1159800
304	2021-10-05	69.55999755859375	69.75	68.43000030517578	68.66000366210938	68.66000366210938	936100
305	2021-10-06	68.18000030517578	69.26000213623047	67.30999755859375	69.22000122070312	69.22000122070312	1097600
306	2021-10-07	69.91000366210938	70.55999755859375	69.52999877929688	69.94000244140625	69.94000244140625	837100
307	2021-10-08	69.77999877929688	70.31999969482422	69.31999969482422	69.43000030517578	69.43000030517578	535900
308	2021-10-11	69.68000030517578	69.83999633789062	68.77999877929688	69.7300033569336	69.7300033569336	579000
309	2021-10-12	69.12999725341797	70.0999984741211	69.12999725341797	69.70999908447266	69.70999908447266	1017100
310	2021-10-13	69.51000213623047	70.01000213623047	69.16999816894531	69.93000030517578	69.93000030517578	739900
311	2021-10-14	70.47000122070312	70.58999633789062	69.91999816894531	70.13999938964844	70.13999938964844	750000
312	2021-10-15	70.58000183105469	71.33000183105469	70.44000244140625	70.66000366210938	70.66000366210938	766600
313	2021-10-18	70.0999984741211	71.2699966430664	70.0999984741211	71.05999755859375	71.05999755859375	400000
314	2021-10-19	71.26000213623047	71.26000213623047	69.37000274658203	69.51000213623047	69.51000213623047	578800
315	2021-10-20	69.4000015258789	71.22000122070312	69.11000061035156	71.1500015258789	71.1500015258789	722800
316	2021-10-21	70.94999694824219	71.1500015258789	69.8499984741211	70.01000213623047	70.01000213623047	519700
317	2021-10-22	70.19000244140625	70.55000305175781	69.70999908447266	70.0199966430664	70.0199966430664	389200
318	2021-10-25	70.0199966430664	70.69000244140625	69.72000122070312	70.4000015258789	70.4000015258789	483200
319	2021-10-26	70.66999816894531	71.61000061035156	70.3499984741211	71.44999694824219	71.44999694824219	984800
320	2021-10-27	71.06999969482422	71.29000091552734	70.05999755859375	71.04000091552734	71.04000091552734	1024800
321	2021-10-28	70.75	70.94999694824219	69.56999969482422	70.87999725341797	70.87999725341797	757100
322	2021-10-29	70.70999908447266	71.05999755859375	69.93000030517578	70.41000366210938	70.41000366210938	1658100
323	2021-11-01	70.41000366210938	71.56999969482422	69.58999633789062	71.31999969482422	71.31999969482422	623700
324	2021-11-02	72.05999755859375	72.63999938964844	71.63999938964844	72.27999877929688	72.27999877929688	716600
325	2021-11-03	72.29000091552734	74.76000213623047	72.29000091552734	74.37999725341797	74.37999725341797	891400
326	2021-11-04	74.70999908447266	75.13999938964844	73.5999984741211	74.01000213623047	74.01000213623047	679600
327	2021-11-05	75.23999786376953	78.06999969482422	75.0	75.94999694824219	75.94999694824219	784500
328	2021-11-08	75.86000061035156	76.18000030517578	73.05999755859375	73.45999908447266	73.45999908447266	690400
329	2021-11-09	73.41000366210938	73.94000244140625	73.08000183105469	73.69999694824219	73.69999694824219	565000
330	2021-11-10	73.63999938964844	74.62000274658203	73.61000061035156	74.36000061035156	74.36000061035156	789500
331	2021-11-11	74.36000061035156	75.2300033569336	73.69000244140625	75.16000366210938	75.16000366210938	460300
332	2021-11-12	75.16000366210938	75.36000061035156	74.33000183105469	74.6500015258789	74.6500015258789	768200
333	2021-11-15	74.76000213623047	75.05999755859375	74.22000122070312	75.02999877929688	75.02999877929688	942300
334	2021-11-16	75.02999877929688	75.38999938964844	73.87000274658203	74.38999938964844	74.38999938964844	905500
335	2021-11-17	74.02999877929688	74.79000091552734	72.86000061035156	74.69000244140625	74.69000244140625	830500
336	2021-11-18	74.91999816894531	75.30999755859375	74.29000091552734	74.76000213623047	74.76000213623047	973100
337	2021-11-19	73.91999816894531	74.16999816894531	72.98999786376953	73.80000305175781	73.80000305175781	1091500
338	2021-11-22	74.44999694824219	74.44999694824219	73.52999877929688	73.7699966430664	73.7699966430664	866400
339	2021-11-23	73.75	74.37000274658203	73.43000030517578	73.86000061035156	73.86000061035156	1199200
340	2021-11-24	73.83999633789062	74.69000244140625	72.9800033569336	74.3499984741211	74.3499984741211	736400
341	2021-11-26	72.8499984741211	72.8499984741211	69.94000244140625	71.26000213623047	71.26000213623047	718200
342	2021-11-29	71.43000030517578	71.68000030517578	70.13999938964844	70.76000213623047	70.76000213623047	943100
343	2021-11-30	70.5999984741211	70.5999984741211	68.76000213623047	69.33999633789062	69.33999633789062	2371100
344	2021-12-01	71.1500015258789	72.16000366210938	68.62999725341797	68.68000030517578	68.68000030517578	1422700
345	2021-12-02	69.04000091552734	72.33000183105469	68.80999755859375	71.88999938964844	71.88999938964844	935700
346	2021-12-03	72.11000061035156	72.11000061035156	70.94999694824219	71.7699966430664	71.7699966430664	731900