Volt/voltron/data/SEE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	37.650001525878906	37.70000076293945	36.95000076293945	37.25	36.47178268432617	1041600
3	2020-07-27	37.189998626708984	37.5	36.59000015258789	36.959999084472656	36.187843322753906	1811800
4	2020-07-28	36.9900016784668	37.279998779296875	36.59000015258789	36.7400016784668	35.972434997558594	665200
5	2020-07-29	36.77000045776367	36.970001220703125	36.15999984741211	36.61000061035156	35.84515380859375	1134700
6	2020-07-30	36.290000915527344	36.290000915527344	35.529998779296875	35.849998474121094	35.10102844238281	1385300
7	2020-07-31	35.540000915527344	35.75	34.59000015258789	35.68000030517578	34.93458557128906	1359400
8	2020-08-03	35.689998626708984	36.560001373291016	35.619998931884766	36.18000030517578	35.424137115478516	1624400
9	2020-08-04	36.04999923706055	36.77000045776367	36.04999923706055	36.52000045776367	35.75703430175781	970800
10	2020-08-05	36.779998779296875	37.380001068115234	36.47999954223633	36.63999938964844	35.87452697753906	1366700
11	2020-08-06	38.29999923706055	40.779998779296875	37.84000015258789	39.849998474121094	39.01746368408203	3362400
12	2020-08-07	39.66999816894531	40.90999984741211	39.52000045776367	40.77000045776367	39.918243408203125	1708000
13	2020-08-10	40.93000030517578	41.27000045776367	40.5099983215332	40.599998474121094	39.75179672241211	1776200
14	2020-08-11	41.209999084472656	41.869998931884766	40.68000030517578	40.88999938964844	40.03573989868164	1006200
15	2020-08-12	41.150001525878906	41.22999954223633	40.689998626708984	40.970001220703125	40.11406707763672	958300
16	2020-08-13	40.650001525878906	41.380001068115234	40.5	41.09000015258789	40.231563568115234	792800
17	2020-08-14	40.810001373291016	41.709999084472656	40.810001373291016	41.15999984741211	40.30009460449219	768200
18	2020-08-17	41.66999816894531	41.75	41.040000915527344	41.310001373291016	40.446964263916016	801700
19	2020-08-18	41.18000030517578	41.790000915527344	40.900001525878906	41.7599983215332	40.88755798339844	1023900
20	2020-08-19	41.95000076293945	42.34000015258789	41.529998779296875	41.58000183105469	40.71132278442383	877900
21	2020-08-20	41.189998626708984	41.720001220703125	41.0099983215332	41.06999969482422	40.21197509765625	673900
22	2020-08-21	41.09000015258789	41.25	40.63999938964844	40.869998931884766	40.01615905761719	794100
23	2020-08-24	41.119998931884766	41.529998779296875	41.099998474121094	41.4900016784668	40.62320327758789	626700
24	2020-08-25	41.7599983215332	41.7599983215332	40.63999938964844	40.939998626708984	40.08469009399414	625000
25	2020-08-26	41.09000015258789	41.15999984741211	40.56999969482422	40.68000030517578	39.83012771606445	1380000
26	2020-08-27	40.77000045776367	41.130001068115234	40.5099983215332	40.65999984741211	39.81053924560547	822100
27	2020-08-28	40.97999954223633	41.09000015258789	40.599998474121094	40.880001068115234	40.025943756103516	766800
28	2020-08-31	40.880001068115234	40.880001068115234	39.20000076293945	39.29999923706055	38.47895050048828	1622700
29	2020-09-01	39.22999954223633	40.47999954223633	38.939998626708984	40.2599983215332	39.41889572143555	1248900
30	2020-09-02	40.15999984741211	40.93000030517578	39.68000030517578	40.83000183105469	39.976993560791016	1130700
31	2020-09-03	40.59000015258789	40.66999816894531	39.38999938964844	39.779998779296875	39.10215759277344	1138200
32	2020-09-04	40.2400016784668	40.2599983215332	39.209999084472656	39.779998779296875	39.10215759277344	941900
33	2020-09-08	39.540000915527344	39.56999969482422	38.29999923706055	38.5	37.84396743774414	1204000
34	2020-09-09	38.66999816894531	39.47999954223633	38.459999084472656	39.2400016784668	38.57135772705078	800500
35	2020-09-10	39.290000915527344	39.689998626708984	38.75	38.84000015258789	38.17817306518555	769100
36	2020-09-11	38.959999084472656	39.400001525878906	38.720001220703125	39.22999954223633	38.56153106689453	913700
37	2020-09-14	39.4900016784668	39.630001068115234	39.02000045776367	39.27000045776367	38.60084533691406	1098800
38	2020-09-15	39.380001068115234	39.779998779296875	38.56999969482422	38.61000061035156	37.95209503173828	1145300
39	2020-09-16	38.790000915527344	39.2400016784668	38.279998779296875	38.83000183105469	38.16835021972656	1412100
40	2020-09-17	38.9900016784668	39.529998779296875	38.27000045776367	39.22999954223633	38.56153106689453	1351600
41	2020-09-18	39.029998779296875	40.0	39.029998779296875	39.130001068115234	38.46323776245117	3632400
42	2020-09-21	38.31999969482422	38.43000030517578	36.84000015258789	37.5099983215332	36.8708381652832	1424800
43	2020-09-22	37.310001373291016	38.20000076293945	37.310001373291016	37.529998779296875	36.89049530029297	1048700
44	2020-09-23	37.43000030517578	38.13999938964844	36.959999084472656	37.02000045776367	36.389190673828125	836200
45	2020-09-24	36.83000183105469	37.72999954223633	36.27000045776367	37.18000030517578	36.54645919799805	927500
46	2020-09-25	37.0	38.08000183105469	37.0	37.849998474121094	37.20504379272461	589100
47	2020-09-28	38.36000061035156	38.65999984741211	37.84000015258789	37.88999938964844	37.24435806274414	953000
48	2020-09-29	37.849998474121094	37.9900016784668	37.2400016784668	37.83000183105469	37.18539047241211	1064400
49	2020-09-30	38.06999969482422	39.16999816894531	37.83000183105469	38.810001373291016	38.1486930847168	2220400
50	2020-10-01	39.099998474121094	40.029998779296875	38.83000183105469	39.93000030517578	39.249603271484375	1942100
51	2020-10-02	39.20000076293945	40.689998626708984	39.20000076293945	40.349998474121094	39.662445068359375	1314200
52	2020-10-05	40.720001220703125	41.7400016784668	40.66999816894531	41.040000915527344	40.3406867980957	1270100
53	2020-10-06	41.369998931884766	42.470001220703125	41.130001068115234	41.79999923706055	41.087738037109375	1481600
54	2020-10-07	42.119998931884766	43.02000045776367	41.65999984741211	41.959999084472656	41.2450065612793	1868900
55	2020-10-08	42.08000183105469	42.91999816894531	41.91999816894531	42.869998931884766	42.13950729370117	699200
56	2020-10-09	43.25	43.369998931884766	42.470001220703125	42.68000030517578	41.95274353027344	874000
57	2020-10-12	42.97999954223633	42.97999954223633	41.84000015258789	41.970001220703125	41.254844665527344	2038800
58	2020-10-13	41.810001373291016	41.86000061035156	40.93000030517578	41.52000045776367	40.81250762939453	964400
59	2020-10-14	41.75	41.9900016784668	41.130001068115234	41.209999084472656	40.50778579711914	658300
60	2020-10-15	40.68000030517578	41.970001220703125	40.650001525878906	41.91999816894531	41.2056884765625	817900
61	2020-10-16	42.15999984741211	42.43000030517578	41.209999084472656	41.63999938964844	40.93046188354492	2653900
62	2020-10-19	41.79999923706055	41.939998626708984	41.20000076293945	41.380001068115234	40.674896240234375	1705500
63	2020-10-20	41.810001373291016	41.86000061035156	41.0	41.040000915527344	40.3406867980957	811400
64	2020-10-21	41.2400016784668	41.4900016784668	40.70000076293945	41.08000183105469	40.380008697509766	780300
65	2020-10-22	40.959999084472656	41.43000030517578	40.90999984741211	41.15999984741211	40.45864486694336	677900
66	2020-10-23	41.310001373291016	41.720001220703125	41.0099983215332	41.290000915527344	40.58642578125	760200
67	2020-10-26	40.93000030517578	41.27000045776367	40.439998626708984	40.720001220703125	40.02613830566406	1888800
68	2020-10-27	40.58000183105469	40.939998626708984	39.959999084472656	40.599998474121094	39.90818786621094	1529400
69	2020-10-28	39.9900016784668	41.79999923706055	39.9900016784668	40.900001525878906	40.20307540893555	2762400
70	2020-10-29	40.83000183105469	41.20000076293945	39.95000076293945	40.16999816894531	39.48550796508789	1351000
71	2020-10-30	40.150001525878906	40.52000045776367	39.18000030517578	39.59000015258789	38.91539001464844	1103100
72	2020-11-02	40.13999938964844	40.779998779296875	39.849998474121094	40.4900016784668	39.80005645751953	854200
73	2020-11-03	41.0099983215332	41.709999084472656	40.66999816894531	41.529998779296875	40.82233428955078	929400
74	2020-11-04	41.459999084472656	41.90999984741211	40.0099983215332	41.5	40.792850494384766	906300
75	2020-11-05	41.84000015258789	42.880001068115234	41.68000030517578	42.41999816894531	41.69717025756836	810600
76	2020-11-06	42.47999954223633	42.77000045776367	41.86000061035156	42.15999984741211	41.44160461425781	985100
77	2020-11-09	43.869998931884766	44.630001068115234	42.79999923706055	42.869998931884766	42.13950729370117	1748400
78	2020-11-10	42.869998931884766	43.619998931884766	42.459999084472656	42.900001525878906	42.16899108886719	1602400
79	2020-11-11	43.15999984741211	43.27000045776367	42.11000061035156	42.41999816894531	41.69717025756836	1233500
80	2020-11-12	42.2400016784668	42.47999954223633	41.47999954223633	42.0099983215332	41.29415512084961	588300
81	2020-11-13	42.470001220703125	43.400001525878906	42.439998626708984	43.09000015258789	42.355751037597656	646200
82	2020-11-16	44.0	44.59000015258789	43.439998626708984	44.45000076293945	43.69258499145508	909800
83	2020-11-17	43.900001525878906	44.810001373291016	43.59000015258789	44.619998931884766	43.859683990478516	1201900
84	2020-11-18	44.689998626708984	44.900001525878906	44.13999938964844	44.16999816894531	43.41735076904297	965600
85	2020-11-19	44.08000183105469	44.869998931884766	43.900001525878906	44.79999923706055	44.036617279052734	931200
86	2020-11-20	44.880001068115234	45.59000015258789	44.59000015258789	45.20000076293945	44.429805755615234	3522100
87	2020-11-23	45.66999816894531	45.93000030517578	44.529998779296875	44.70000076293945	43.93832015991211	1094000
88	2020-11-24	45.11000061035156	46.08000183105469	44.9900016784668	45.95000076293945	45.167022705078125	1404600
89	2020-11-25	45.52000045776367	45.869998931884766	44.720001220703125	45.220001220703125	44.449462890625	713000
90	2020-11-27	45.209999084472656	45.369998931884766	44.5	44.529998779296875	43.77122116088867	442700
91	2020-11-30	44.310001373291016	45.130001068115234	44.310001373291016	45.060001373291016	44.29218673706055	2433500
92	2020-12-01	45.43000030517578	46.22999954223633	45.060001373291016	46.099998474121094	45.3144645690918	1050300
93	2020-12-02	45.93000030517578	45.97999954223633	45.22999954223633	45.650001525878906	44.872135162353516	967900
94	2020-12-03	45.529998779296875	46.08000183105469	44.689998626708984	44.790000915527344	44.181640625	856800
95	2020-12-04	44.91999816894531	45.959999084472656	44.91999816894531	45.939998626708984	45.31602096557617	916700
96	2020-12-07	45.560001373291016	45.720001220703125	44.7599983215332	44.880001068115234	44.27042007446289	984100
97	2020-12-08	44.52000045776367	45.22999954223633	44.52000045776367	44.68000030517578	44.07313537597656	1108200
98	2020-12-09	44.900001525878906	45.9900016784668	44.900001525878906	45.880001068115234	45.2568359375	998800
99	2020-12-10	45.529998779296875	45.790000915527344	45.16999816894531	45.400001525878906	44.78335952758789	858600
100	2020-12-11	44.95000076293945	45.529998779296875	44.72999954223633	44.77000045776367	44.16191482543945	851800
101	2020-12-14	45.0	45.2400016784668	43.68000030517578	43.70000076293945	43.10645294189453	607900
102	2020-12-15	44.27000045776367	44.93000030517578	44.150001525878906	44.61000061035156	44.004085540771484	713700
103	2020-12-16	44.59000015258789	44.84000015258789	44.36000061035156	44.38999938964844	43.78707504272461	486900
104	2020-12-17	44.65999984741211	45.099998474121094	44.619998931884766	44.790000915527344	44.181640625	708600
105	2020-12-18	44.689998626708984	45.47999954223633	44.540000915527344	45.40999984741211	44.79322052001953	1944400
106	2020-12-21	44.84000015258789	45.310001373291016	43.83000183105469	45.290000915527344	44.67485046386719	1153900
107	2020-12-22	45.02000045776367	45.310001373291016	44.77000045776367	45.16999816894531	44.556480407714844	635000
108	2020-12-23	45.15999984741211	46.33000183105469	45.15999984741211	46.2400016784668	45.61195373535156	917800
109	2020-12-24	46.150001525878906	46.2400016784668	45.869998931884766	46.099998474121094	45.47385025024414	252800
110	2020-12-28	46.40999984741211	46.40999984741211	45.4900016784668	45.529998779296875	44.911590576171875	344700
111	2020-12-29	45.63999938964844	45.97999954223633	45.150001525878906	45.279998779296875	44.66498947143555	511800
112	2020-12-30	45.459999084472656	46.189998626708984	45.31999969482422	45.88999938964844	45.266700744628906	413100
113	2020-12-31	45.88999938964844	46.04999923706055	45.38999938964844	45.790000915527344	45.168060302734375	912100
114	2021-01-04	45.83000183105469	45.880001068115234	44.56999969482422	45.0	44.38878631591797	669800
115	2021-01-05	45.0	45.810001373291016	44.79999923706055	45.75	45.12860107421875	718700
116	2021-01-06	46.060001373291016	47.900001525878906	45.86000061035156	47.31999969482422	46.67728042602539	934200
117	2021-01-07	47.61000061035156	47.72999954223633	46.790000915527344	47.220001220703125	46.578636169433594	793900
118	2021-01-08	47.54999923706055	47.54999923706055	45.79999923706055	46.279998779296875	45.651405334472656	725000
119	2021-01-11	45.970001220703125	46.709999084472656	45.869998931884766	46.400001525878906	45.769775390625	628200
120	2021-01-12	46.470001220703125	46.84000015258789	45.83000183105469	46.66999816894531	46.03610610961914	931400
121	2021-01-13	46.34000015258789	46.470001220703125	44.79999923706055	45.470001220703125	44.85240936279297	1387000
122	2021-01-14	45.439998626708984	45.61000061035156	44.150001525878906	44.29999923706055	43.69829559326172	1448400
123	2021-01-15	44.11000061035156	44.61000061035156	43.54999923706055	44.400001525878906	43.796939849853516	1038000
124	2021-01-19	44.7599983215332	44.790000915527344	43.04999923706055	43.220001220703125	42.632965087890625	1184000
125	2021-01-20	43.709999084472656	44.650001525878906	43.470001220703125	44.560001373291016	43.954769134521484	3029000
126	2021-01-21	44.58000183105469	45.2400016784668	44.33000183105469	45.150001525878906	44.53675079345703	2189500
127	2021-01-22	44.939998626708984	45.56999969482422	44.7400016784668	45.5	44.881996154785156	1016200
128	2021-01-25	45.22999954223633	45.279998779296875	44.2400016784668	44.65999984741211	44.053409576416016	1768200
129	2021-01-26	44.900001525878906	45.02000045776367	43.90999984741211	43.91999816894531	43.323455810546875	735000
130	2021-01-27	43.04999923706055	43.5	42.439998626708984	42.939998626708984	42.35676574707031	1373200
131	2021-01-28	43.220001220703125	43.849998474121094	42.689998626708984	43.45000076293945	42.85984420776367	938300
132	2021-01-29	43.22999954223633	43.31999969482422	42.25	42.27000045776367	41.69586944580078	920300
133	2021-02-01	42.599998474121094	42.939998626708984	41.95000076293945	42.75	42.16935348510742	817000
134	2021-02-02	43.099998474121094	44.15999984741211	42.84000015258789	43.36000061035156	42.77106475830078	669300
135	2021-02-03	43.290000915527344	43.880001068115234	43.0	43.70000076293945	43.10645294189453	624000
136	2021-02-04	43.619998931884766	44.09000015258789	43.22999954223633	43.880001068115234	43.284000396728516	842400
137	2021-02-05	44.34000015258789	45.470001220703125	44.25	45.209999084472656	44.5959358215332	1074700
138	2021-02-08	45.599998474121094	46.04999923706055	45.02000045776367	45.5	44.881996154785156	1866200
139	2021-02-09	46.040000915527344	47.130001068115234	44.599998474121094	45.45000076293945	44.83267593383789	2548300
140	2021-02-10	46.47999954223633	46.900001525878906	44.209999084472656	44.380001068115234	43.77720642089844	1806400
141	2021-02-11	44.4900016784668	44.560001373291016	42.86000061035156	43.5	42.90916442871094	1850500
142	2021-02-12	43.220001220703125	44.25	43.220001220703125	44.09000015258789	43.49114990234375	1120400
143	2021-02-16	44.20000076293945	44.25	42.560001373291016	42.720001220703125	42.13976287841797	1596700
144	2021-02-17	42.560001373291016	43.58000183105469	42.20000076293945	43.40999984741211	42.82038497924805	1466600
145	2021-02-18	43.119998931884766	43.5	42.84000015258789	42.849998474121094	42.26799011230469	992300
146	2021-02-19	42.959999084472656	43.90999984741211	42.75	43.65999984741211	43.06698989868164	1833500
147	2021-02-22	43.38999938964844	43.9900016784668	43.040000915527344	43.06999969482422	42.48500442504883	1262000
148	2021-02-23	43.15999984741211	43.58000183105469	42.11000061035156	43.470001220703125	42.879573822021484	1344600
149	2021-02-24	43.52000045776367	43.70000076293945	42.40999984741211	43.209999084472656	42.62310028076172	1186900
150	2021-02-25	43.209999084472656	43.459999084472656	41.880001068115234	42.209999084472656	41.63668441772461	1031800
151	2021-02-26	42.150001525878906	42.75	41.779998779296875	41.900001525878906	41.33089828491211	1597100
152	2021-03-01	42.34000015258789	43.7599983215332	42.25	43.04999923706055	42.465274810791016	1288900
153	2021-03-02	43.040000915527344	43.869998931884766	42.90999984741211	43.619998931884766	43.027530670166016	1035800
154	2021-03-03	43.720001220703125	44.459999084472656	43.400001525878906	44.060001373291016	43.46155548095703	999100
155	2021-03-04	43.970001220703125	44.56999969482422	42.040000915527344	42.77000045776367	42.34284210205078	1126600
156	2021-03-05	43.220001220703125	44.31999969482422	42.189998626708984	44.189998626708984	43.748661041259766	1185900
157	2021-03-08	44.43000030517578	46.36000061035156	44.36000061035156	45.61000061035156	45.154476165771484	1184300
158	2021-03-09	45.619998931884766	46.38999938964844	45.619998931884766	45.779998779296875	45.32278060913086	1150000
159	2021-03-10	46.0	47.08000183105469	45.77000045776367	46.849998474121094	46.3820915222168	1189500
160	2021-03-11	46.86000061035156	46.86000061035156	45.279998779296875	45.290000915527344	44.837677001953125	1491600
161	2021-03-12	45.16999816894531	46.150001525878906	45.16999816894531	46.119998931884766	45.659385681152344	1081700
162	2021-03-15	46.11000061035156	46.54999923706055	45.4900016784668	45.810001373291016	45.352481842041016	1155800
163	2021-03-16	45.630001068115234	45.709999084472656	44.70000076293945	45.150001525878906	44.699073791503906	1022800
164	2021-03-17	45.220001220703125	46.0099983215332	45.18000030517578	45.59000015258789	45.13467788696289	1252400
165	2021-03-18	45.68000030517578	46.40999984741211	45.66999816894531	45.900001525878906	45.441585540771484	1534300
166	2021-03-19	45.79999923706055	46.02000045776367	44.880001068115234	44.970001220703125	44.5208740234375	1920100
167	2021-03-22	44.81999969482422	46.119998931884766	44.45000076293945	45.900001525878906	45.441585540771484	1427300
168	2021-03-23	45.650001525878906	46.40999984741211	45.15999984741211	45.45000076293945	44.99607849121094	1329500
169	2021-03-24	45.5	46.29999923706055	45.189998626708984	45.220001220703125	44.76837158203125	1147600
170	2021-03-25	45.220001220703125	46.09000015258789	44.7599983215332	45.90999984741211	45.45148468017578	1076700
171	2021-03-26	45.970001220703125	46.84000015258789	45.79999923706055	46.810001373291016	46.34249496459961	977600
172	2021-03-29	46.70000076293945	47.75	46.36000061035156	47.36000061035156	46.887001037597656	1462900
173	2021-03-30	47.36000061035156	47.779998779296875	46.27000045776367	46.56999969482422	46.104888916015625	1055400
174	2021-03-31	46.34000015258789	46.63999938964844	45.540000915527344	45.81999969482422	45.36238098144531	1042100
175	2021-04-01	45.880001068115234	45.880001068115234	44.84000015258789	45.599998474121094	45.14457702636719	1319200
176	2021-04-05	45.869998931884766	45.97999954223633	45.2400016784668	45.66999816894531	45.2138786315918	1370300
177	2021-04-06	45.2599983215332	46.2599983215332	45.08000183105469	46.2400016784668	45.7781867980957	1219100
178	2021-04-07	46.38999938964844	46.54999923706055	45.15999984741211	45.209999084472656	44.75847625732422	900000
179	2021-04-08	45.02000045776367	45.5099983215332	44.95000076293945	45.380001068115234	44.92677688598633	1276100
180	2021-04-09	45.959999084472656	46.709999084472656	45.709999084472656	46.689998626708984	46.22369384765625	1065900
181	2021-04-12	46.689998626708984	47.439998626708984	46.689998626708984	47.290000915527344	46.81769943237305	1381900
182	2021-04-13	46.7599983215332	46.90999984741211	46.31999969482422	46.65999984741211	46.193992614746094	838300
183	2021-04-14	46.54999923706055	46.900001525878906	46.29999923706055	46.540000915527344	46.0751953125	989700
184	2021-04-15	46.86000061035156	47.689998626708984	46.790000915527344	47.560001373291016	47.08500671386719	938600
185	2021-04-16	47.939998626708984	48.33000183105469	47.65999984741211	48.209999084472656	47.728511810302734	1164700
186	2021-04-19	48.189998626708984	48.25	47.81999969482422	48.209999084472656	47.728511810302734	991800
187	2021-04-20	48.2599983215332	48.619998931884766	47.970001220703125	48.5	48.0156135559082	910300
188	2021-04-21	48.689998626708984	49.2400016784668	48.619998931884766	48.97999954223633	48.490821838378906	1202100
189	2021-04-22	48.95000076293945	48.95000076293945	47.66999816894531	48.209999084472656	47.728511810302734	1223800
190	2021-04-23	48.25	48.45000076293945	47.869998931884766	48.38999938964844	47.90671157836914	634700
191	2021-04-26	48.560001373291016	48.75	48.08000183105469	48.279998779296875	47.79780960083008	718600
192	2021-04-27	48.0	48.540000915527344	47.810001373291016	48.29999923706055	47.81761169433594	610400
193	2021-04-28	48.59000015258789	48.91999816894531	48.38999938964844	48.7400016784668	48.25321960449219	801700
194	2021-04-29	49.130001068115234	49.810001373291016	48.939998626708984	49.720001220703125	49.22343063354492	1316800
195	2021-04-30	49.59000015258789	49.59000015258789	48.790000915527344	49.400001525878906	48.9066276550293	1239600
196	2021-05-03	49.7599983215332	50.75	49.75	50.150001525878906	49.649139404296875	1925300
197	2021-05-04	51.77000045776367	54.970001220703125	51.45000076293945	54.91999816894531	54.371498107910156	2639100
198	2021-05-05	55.029998779296875	57.08000183105469	54.95000076293945	56.91999816894531	56.35152053833008	2294200
199	2021-05-06	57.279998779296875	57.279998779296875	56.310001373291016	56.79999923706055	56.23271942138672	1899500
200	2021-05-07	56.630001068115234	57.189998626708984	56.18000030517578	57.060001373291016	56.4901237487793	1473900
201	2021-05-10	57.81999969482422	57.939998626708984	56.650001525878906	56.81999969482422	56.25252151489258	1583700
202	2021-05-11	56.7599983215332	57.22999954223633	56.290000915527344	56.38999938964844	55.82681655883789	1326200
203	2021-05-12	56.380001068115234	56.869998931884766	55.38999938964844	55.45000076293945	54.896202087402344	1665000
204	2021-05-13	55.36000061035156	56.83000183105469	55.279998779296875	56.5	55.93571853637695	1366900
205	2021-05-14	56.75	56.900001525878906	56.31999969482422	56.4900016784668	55.925819396972656	579300
206	2021-05-17	56.560001373291016	56.84000015258789	56.029998779296875	56.540000915527344	55.975318908691406	1169900
207	2021-05-18	56.43000030517578	56.68000030517578	54.9900016784668	55.130001068115234	54.57939910888672	3200600
208	2021-05-19	55.13999938964844	55.79999923706055	54.63999938964844	55.209999084472656	54.65859603881836	1499600
209	2021-05-20	55.060001373291016	56.209999084472656	54.86000061035156	55.849998474121094	55.29220962524414	994000
210	2021-05-21	56.0	56.88999938964844	55.95000076293945	56.22999954223633	55.66841125488281	1212400
211	2021-05-24	56.459999084472656	56.75	56.13999938964844	56.47999954223633	55.915916442871094	689300
212	2021-05-25	56.380001068115234	56.75	55.900001525878906	56.029998779296875	55.47041320800781	1041900
213	2021-05-26	56.09000015258789	56.59000015258789	55.91999816894531	56.29999923706055	55.73771286010742	982900
214	2021-05-27	56.720001220703125	56.939998626708984	56.4900016784668	56.630001068115234	56.06441879272461	1369700
215	2021-05-28	56.7599983215332	57.04999923706055	56.4900016784668	56.86000061035156	56.29212188720703	1578100
216	2021-06-01	57.349998474121094	57.970001220703125	57.16999816894531	57.84000015258789	57.26233673095703	1211200
217	2021-06-02	58.0	58.060001373291016	57.33000183105469	57.439998626708984	56.866329193115234	1121500
218	2021-06-03	57.130001068115234	57.88999938964844	56.83000183105469	57.810001373291016	57.43260955810547	826100
219	2021-06-04	58.099998474121094	58.66999816894531	58.02000045776367	58.349998474121094	57.969078063964844	906500
220	2021-06-07	58.310001373291016	58.54999923706055	57.2400016784668	57.5099983215332	57.134559631347656	1332400
221	2021-06-08	57.47999954223633	57.70000076293945	57.029998779296875	57.54999923706055	57.17430114746094	1056800
222	2021-06-09	57.61000061035156	58.22999954223633	57.52000045776367	57.880001068115234	57.50214767456055	1244200
223	2021-06-10	58.220001220703125	58.41999816894531	57.869998931884766	58.02000045776367	57.6412353515625	844500
224	2021-06-11	58.369998931884766	58.7400016784668	58.08000183105469	58.689998626708984	58.306861877441406	1432600
225	2021-06-14	58.36000061035156	58.83000183105469	58.22999954223633	58.599998474121094	58.217445373535156	1474000
226	2021-06-15	58.65999984741211	59.099998474121094	58.11000061035156	58.72999954223633	58.34659957885742	1893000
227	2021-06-16	58.72999954223633	58.81999969482422	57.88999938964844	58.400001525878906	58.01875686645508	1397800
228	2021-06-17	58.38999938964844	58.38999938964844	56.75	57.40999984741211	57.03521728515625	1930500
229	2021-06-18	56.72999954223633	58.31999969482422	56.529998779296875	57.790000915527344	57.41273880004883	2990900
230	2021-06-21	58.36000061035156	58.709999084472656	58.08000183105469	58.4900016784668	58.1081657409668	1423400
231	2021-06-22	58.529998779296875	58.84000015258789	58.150001525878906	58.650001525878906	58.26712417602539	873500
232	2021-06-23	58.720001220703125	59.0099983215332	58.38999938964844	58.41999816894531	58.03862380981445	821900
233	2021-06-24	58.66999816894531	58.66999816894531	58.0099983215332	58.27000045776367	57.88960266113281	864700
234	2021-06-25	58.40999984741211	59.029998779296875	58.189998626708984	58.540000915527344	58.157840728759766	3372900
235	2021-06-28	58.59000015258789	58.599998474121094	57.84000015258789	58.560001373291016	58.177711486816406	943100
236	2021-06-29	58.72999954223633	58.880001068115234	58.31999969482422	58.400001525878906	58.01875686645508	848300
237	2021-06-30	58.45000076293945	59.380001068115234	58.45000076293945	59.25	58.86320495605469	1567800
238	2021-07-01	59.34000015258789	59.70000076293945	59.0099983215332	59.13999938964844	58.75392532348633	913800
239	2021-07-02	59.20000076293945	59.59000015258789	58.650001525878906	59.310001373291016	58.922813415527344	795800
240	2021-07-06	59.38999938964844	59.619998931884766	57.849998474121094	58.22999954223633	57.8498649597168	1305500
241	2021-07-07	57.880001068115234	58.779998779296875	57.86000061035156	58.54999923706055	58.16777420043945	1658900
242	2021-07-08	58.150001525878906	58.619998931884766	57.47999954223633	58.290000915527344	57.90947341918945	986500
243	2021-07-09	58.93000030517578	59.08000183105469	58.119998931884766	58.400001525878906	58.01875686645508	691100
244	2021-07-12	58.0	58.15999984741211	57.630001068115234	57.9900016784668	57.61143112182617	1115400
245	2021-07-13	58.02000045776367	58.06999969482422	56.65999984741211	56.83000183105469	56.459007263183594	1546000
246	2021-07-14	56.75	57.34000015258789	56.58000183105469	57.209999084472656	56.83652114868164	901300
247	2021-07-15	57.06999969482422	57.540000915527344	56.84000015258789	57.11000061035156	56.73717498779297	692600
248	2021-07-16	57.209999084472656	57.209999084472656	55.959999084472656	55.9900016784668	55.624488830566406	512900
249	2021-07-19	55.4900016784668	55.66999816894531	54.63999938964844	55.029998779296875	54.670753479003906	974300
250	2021-07-20	55.15999984741211	55.790000915527344	54.47999954223633	54.4900016784668	54.134281158447266	1344400
251	2021-07-21	54.95000076293945	55.15999984741211	54.40999984741211	54.540000915527344	54.18395233154297	1093800
252	2021-07-22	54.529998779296875	54.630001068115234	53.90999984741211	54.540000915527344	54.18395233154297	875300
253	2021-07-23	54.810001373291016	55.119998931884766	53.869998931884766	54.939998626708984	54.58134078979492	895900
254	2021-07-26	55.0099983215332	55.52000045776367	54.84000015258789	55.4900016784668	55.127750396728516	670800
255	2021-07-27	55.119998931884766	55.619998931884766	54.56999969482422	55.58000183105469	55.217166900634766	819200
256	2021-07-28	55.560001373291016	55.880001068115234	55.150001525878906	55.66999816894531	55.306575775146484	757300
257	2021-07-29	56.0099983215332	56.41999816894531	55.63999938964844	56.130001068115234	55.763572692871094	786300
258	2021-07-30	56.290000915527344	56.939998626708984	56.08000183105469	56.75	56.3795280456543	1286300
259	2021-08-02	56.880001068115234	57.439998626708984	56.25	56.310001373291016	55.94239807128906	1248600
260	2021-08-03	55.68000030517578	58.61000061035156	55.31999969482422	58.470001220703125	58.08829879760742	1342000
261	2021-08-04	58.5	59.099998474121094	57.290000915527344	57.97999954223633	57.60149383544922	1349400
262	2021-08-05	58.5	58.84000015258789	57.61000061035156	58.11000061035156	57.730648040771484	1214000
263	2021-08-06	58.209999084472656	58.79999923706055	58.15999984741211	58.709999084472656	58.32673263549805	966900
264	2021-08-09	58.7400016784668	59.189998626708984	58.2400016784668	59.119998931884766	58.73405456542969	874000
265	2021-08-10	59.04999923706055	60.209999084472656	59.04999923706055	60.09000015258789	59.697723388671875	769200
266	2021-08-11	60.2599983215332	60.689998626708984	60.0	60.650001525878906	60.25407028198242	778200
267	2021-08-12	60.709999084472656	60.75	59.72999954223633	60.31999969482422	59.92621994018555	551100
268	2021-08-13	60.220001220703125	60.7400016784668	60.099998474121094	60.41999816894531	60.02556610107422	670100
269	2021-08-16	60.40999984741211	60.599998474121094	59.33000183105469	60.459999084472656	60.0653076171875	536100
270	2021-08-17	60.40999984741211	60.459999084472656	59.31999969482422	59.650001525878906	59.260597229003906	486200
271	2021-08-18	59.4900016784668	59.79999923706055	59.20000076293945	59.25	58.86320495605469	444600
272	2021-08-19	58.77000045776367	59.369998931884766	58.5	59.09000015258789	58.70425033569336	656100
273	2021-08-20	59.09000015258789	59.63999938964844	58.93000030517578	59.36000061035156	58.97248840332031	550800
274	2021-08-23	59.959999084472656	60.150001525878906	59.59000015258789	59.650001525878906	59.260597229003906	719300
275	2021-08-24	59.97999954223633	60.150001525878906	59.52000045776367	60.040000915527344	59.648048400878906	1008800
276	2021-08-25	59.93000030517578	61.25	59.599998474121094	61.16999816894531	60.770668029785156	543600
277	2021-08-26	61.2400016784668	61.27000045776367	60.63999938964844	60.66999816894531	60.2739372253418	403000
278	2021-08-27	60.709999084472656	61.369998931884766	60.650001525878906	61.06999969482422	60.67132568359375	574000
279	2021-08-30	61.25	61.630001068115234	60.75	61.11000061035156	60.711063385009766	520100
280	2021-08-31	61.16999816894531	61.65999984741211	60.650001525878906	61.029998779296875	60.63158416748047	1226200
281	2021-09-01	60.90999984741211	62.040000915527344	60.90999984741211	61.54999923706055	61.148189544677734	888800
282	2021-09-02	61.650001525878906	61.79999923706055	61.18000030517578	61.720001220703125	61.51697540283203	427300
283	2021-09-03	61.720001220703125	61.720001220703125	61.20000076293945	61.220001220703125	61.018619537353516	498800
284	2021-09-07	60.970001220703125	61.0	59.66999816894531	59.75	59.5534553527832	583100
285	2021-09-08	59.45000076293945	59.810001373291016	59.20000076293945	59.52000045776367	59.32421112060547	577600
286	2021-09-09	59.470001220703125	59.630001068115234	58.119998931884766	58.189998626708984	57.99858474731445	760700
287	2021-09-10	58.400001525878906	58.720001220703125	57.9900016784668	58.08000183105469	57.88895034790039	709000
288	2021-09-13	58.439998626708984	58.599998474121094	57.540000915527344	57.81999969482422	57.62980270385742	514700
289	2021-09-14	58.15999984741211	58.93000030517578	57.849998474121094	58.150001525878906	57.95872116088867	758200
290	2021-09-15	58.27000045776367	58.58000183105469	58.06999969482422	58.27000045776367	58.07832336425781	676900
291	2021-09-16	58.220001220703125	58.52000045776367	57.7599983215332	57.849998474121094	57.65970230102539	865000
292	2021-09-17	57.56999969482422	57.90999984741211	56.060001373291016	56.27000045776367	56.084903717041016	1995100
293	2021-09-20	55.470001220703125	56.54999923706055	55.29999923706055	56.189998626708984	56.005165100097656	924100
294	2021-09-21	56.5	56.59000015258789	55.7599983215332	55.869998931884766	55.68621826171875	707200
295	2021-09-22	56.2599983215332	56.849998474121094	55.84000015258789	56.369998931884766	56.1845703125	549800
296	2021-09-23	56.709999084472656	57.7599983215332	56.630001068115234	57.130001068115234	56.942073822021484	710100
297	2021-09-24	56.91999816894531	57.68000030517578	56.91999816894531	57.29999923706055	57.11151123046875	539900
298	2021-09-27	57.29999923706055	58.0099983215332	57.13999938964844	57.380001068115234	57.191253662109375	917600
299	2021-09-28	57.439998626708984	57.529998779296875	56.25	56.40999984741211	56.22444152832031	930100
300	2021-09-29	56.43000030517578	56.7599983215332	55.61000061035156	55.869998931884766	55.68621826171875	1248100
301	2021-09-30	56.15999984741211	56.25	54.790000915527344	54.790000915527344	54.609771728515625	1306700
302	2021-10-01	54.849998474121094	55.83000183105469	54.5099983215332	55.20000076293945	55.0184211730957	1246500
303	2021-10-04	55.189998626708984	56.54999923706055	55.189998626708984	55.959999084472656	55.77592086791992	1287700
304	2021-10-05	55.959999084472656	57.33000183105469	55.720001220703125	56.79999923706055	56.6131591796875	1768500
305	2021-10-06	56.459999084472656	57.40999984741211	56.040000915527344	56.68000030517578	56.493553161621094	1416400
306	2021-10-07	57.209999084472656	58.439998626708984	57.09000015258789	57.54999923706055	57.36069107055664	1132000
307	2021-10-08	57.40999984741211	57.939998626708984	57.15999984741211	57.20000076293945	57.011844635009766	892500
308	2021-10-11	57.189998626708984	57.86000061035156	57.040000915527344	57.150001525878906	56.96200942993164	1105500
309	2021-10-12	57.130001068115234	57.52000045776367	56.650001525878906	56.790000915527344	56.60319137573242	1163500
310	2021-10-13	56.880001068115234	56.9900016784668	55.63999938964844	55.880001068115234	55.69618606567383	967500
311	2021-10-14	56.220001220703125	56.810001373291016	55.79999923706055	56.63999938964844	56.45368576049805	700900
312	2021-10-15	56.95000076293945	57.84000015258789	56.540000915527344	57.5	57.310855865478516	994400
313	2021-10-18	57.16999816894531	57.689998626708984	56.779998779296875	57.38999938964844	57.20121765136719	484000
314	2021-10-19	57.5099983215332	58.060001373291016	57.0099983215332	58.0	57.80921173095703	646200
315	2021-10-20	58.119998931884766	59.02000045776367	58.0	59.0	58.80592346191406	671800
316	2021-10-21	59.02000045776367	59.22999954223633	58.4900016784668	59.220001220703125	59.02519989013672	675200
317	2021-10-22	59.470001220703125	60.22999954223633	59.220001220703125	59.36000061035156	59.164737701416016	576800
318	2021-10-25	59.290000915527344	60.0	59.0	59.290000915527344	59.094966888427734	530600
319	2021-10-26	59.290000915527344	59.5	58.810001373291016	58.88999938964844	58.69628143310547	371000
320	2021-10-27	58.70000076293945	58.779998779296875	57.939998626708984	58.029998779296875	57.839111328125	657700
321	2021-10-28	58.2599983215332	59.060001373291016	58.220001220703125	59.0099983215332	58.815887451171875	799900
322	2021-10-29	58.86000061035156	59.34000015258789	58.84000015258789	59.31999969482422	59.12487030029297	949500
323	2021-11-01	59.40999984741211	59.599998474121094	58.220001220703125	58.9900016784668	58.795955657958984	1030200
324	2021-11-02	59.849998474121094	61.77000045776367	58.939998626708984	60.66999816894531	60.470428466796875	1500100
325	2021-11-03	60.91999816894531	62.11000061035156	60.709999084472656	61.959999084472656	61.75618362426758	1404000
326	2021-11-04	62.880001068115234	63.97999954223633	61.5099983215332	61.720001220703125	61.51697540283203	1066000
327	2021-11-05	62.119998931884766	63.029998779296875	60.97999954223633	62.91999816894531	62.7130241394043	989400
328	2021-11-08	63.369998931884766	63.369998931884766	62.130001068115234	63.119998931884766	62.91236877441406	983000
329	2021-11-09	63.099998474121094	64.79000091552734	62.90999984741211	64.62000274658203	64.40744018554688	969400
330	2021-11-10	64.61000061035156	64.91000366210938	63.709999084472656	63.93000030517578	63.719703674316406	697600
331	2021-11-11	63.91999816894531	64.62999725341797	63.47999954223633	64.61000061035156	64.39746856689453	875500
332	2021-11-12	64.72000122070312	66.43000030517578	64.52999877929688	66.12000274658203	65.90250396728516	1012100
333	2021-11-15	66.2300033569336	66.62000274658203	65.69999694824219	65.9800033569336	65.7629623413086	531500
334	2021-11-16	66.0199966430664	66.68000030517578	65.37000274658203	65.44000244140625	65.22473907470703	978500
335	2021-11-17	65.36000061035156	65.87000274658203	64.62999725341797	65.76000213623047	65.54368591308594	562300
336	2021-11-18	65.5999984741211	66.0	64.2300033569336	64.66999816894531	64.45726776123047	1016700
337	2021-11-19	64.72000122070312	65.1500015258789	64.19999694824219	64.5	64.28782653808594	511300
338	2021-11-22	64.5999984741211	65.44999694824219	64.25	65.02999877929688	64.81608581542969	729000
339	2021-11-23	65.02999877929688	65.94000244140625	64.83999633789062	65.77999877929688	65.5636215209961	867700
340	2021-11-24	65.62000274658203	65.73999786376953	64.68000030517578	64.80000305175781	64.58684539794922	695100
341	2021-11-26	63.439998626708984	64.05999755859375	62.66999816894531	63.150001525878906	62.9422721862793	631400
342	2021-11-29	63.66999816894531	64.4800033569336	63.290000915527344	64.19999694824219	63.98881530761719	876500
343	2021-11-30	63.540000915527344	64.08000183105469	61.95000076293945	62.119998931884766	61.91565704345703	1800600
344	2021-12-01	63.0099983215332	63.189998626708984	60.79999923706055	60.79999923706055	60.599998474121094	1124200
345	2021-12-02	61.130001068115234	63.59000015258789	61.029998779296875	63.18000030517578	63.18000030517578	1069100
346	2021-12-03	62.97999954223633	63.779998779296875	61.130001068115234	61.599998474121094	61.599998474121094	1033000