Volt/voltron/data/SO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	55.84000015258789	56.29999923706055	54.650001525878906	54.849998474121094	51.49927520751953	2741800
3	2020-07-27	54.77000045776367	54.84000015258789	53.95000076293945	54.2599983215332	50.9453239440918	3341400
4	2020-07-28	54.099998474121094	55.63999938964844	54.099998474121094	55.279998779296875	51.90300750732422	2702900
5	2020-07-29	55.5	55.619998931884766	54.72999954223633	55.38999938964844	52.00628662109375	3248400
6	2020-07-30	55.310001373291016	55.529998779296875	54.27000045776367	55.2400016784668	51.865455627441406	4483900
7	2020-07-31	54.869998931884766	54.97999954223633	53.77000045776367	54.61000061035156	51.2739372253418	5643600
8	2020-08-03	54.56999969482422	54.61000061035156	53.880001068115234	54.0099983215332	50.71059036254883	3927600
9	2020-08-04	53.880001068115234	54.72999954223633	53.79999923706055	54.439998626708984	51.114322662353516	3803600
10	2020-08-05	54.599998474121094	54.63999938964844	53.279998779296875	53.400001525878906	50.13785934448242	4043300
11	2020-08-06	53.29999923706055	54.06999969482422	53.06999969482422	53.88999938964844	50.59792709350586	2713500
12	2020-08-07	53.560001373291016	54.93000030517578	53.560001373291016	54.689998626708984	51.34905242919922	3145000
13	2020-08-10	54.84000015258789	55.369998931884766	54.58000183105469	55.06999969482422	51.705841064453125	2255500
14	2020-08-11	55.27000045776367	55.380001068115234	54.029998779296875	54.189998626708984	50.87959671020508	5215700
15	2020-08-12	54.52000045776367	55.38999938964844	54.25	54.86000061035156	51.5086669921875	4673200
16	2020-08-13	54.619998931884766	55.04999923706055	54.45000076293945	55.0099983215332	51.649505615234375	3926100
17	2020-08-14	54.150001525878906	54.25	53.41999816894531	53.560001373291016	50.88003158569336	3122000
18	2020-08-17	53.560001373291016	54.029998779296875	53.25	53.59000015258789	50.908531188964844	2725500
19	2020-08-18	53.58000183105469	53.72999954223633	52.83000183105469	53.04999923706055	50.39555358886719	6647500
20	2020-08-19	53.369998931884766	53.47999954223633	52.939998626708984	53.189998626708984	50.52854537963867	2594200
21	2020-08-20	52.849998474121094	53.119998931884766	52.08000183105469	52.25	49.63557815551758	3309500
22	2020-08-21	52.459999084472656	52.54999923706055	51.86000061035156	52.369998931884766	49.74958038330078	3536900
23	2020-08-24	52.38999938964844	52.95000076293945	51.970001220703125	52.86000061035156	50.21506118774414	3386100
24	2020-08-25	53.029998779296875	53.060001373291016	52.189998626708984	52.40999984741211	49.787574768066406	2409100
25	2020-08-26	52.0099983215332	52.220001220703125	51.459999084472656	51.720001220703125	49.13209915161133	3015300
26	2020-08-27	51.75	52.36000061035156	51.650001525878906	52.20000076293945	49.58808135986328	3543000
27	2020-08-28	52.29999923706055	52.5099983215332	51.86000061035156	52.41999816894531	49.79707336425781	2867000
28	2020-08-31	52.11000061035156	52.650001525878906	52.040000915527344	52.18000030517578	49.569087982177734	3863500
29	2020-09-01	52.02000045776367	52.31999969482422	51.59000015258789	51.810001373291016	49.21759796142578	3214200
30	2020-09-02	51.77000045776367	53.4900016784668	51.61000061035156	53.209999084472656	50.54753875732422	4046900
31	2020-09-03	53.40999984741211	53.939998626708984	52.189998626708984	52.599998474121094	49.96806716918945	4326000
32	2020-09-04	52.709999084472656	52.869998931884766	51.52000045776367	52.290000915527344	49.673580169677734	3475700
33	2020-09-08	52.43000030517578	53.31999969482422	51.869998931884766	52.849998474121094	50.20555877685547	6763200
34	2020-09-09	53.15999984741211	53.810001373291016	52.66999816894531	52.849998474121094	50.20555877685547	4665400
35	2020-09-10	52.060001373291016	52.11000061035156	51.400001525878906	51.560001373291016	48.9801139831543	6263300
36	2020-09-11	51.529998779296875	51.959999084472656	51.220001220703125	51.7599983215332	49.17009735107422	3803000
37	2020-09-14	51.9900016784668	53.189998626708984	51.9900016784668	52.86000061035156	50.21506118774414	3705700
38	2020-09-15	53.119998931884766	53.79999923706055	52.7400016784668	53.0099983215332	50.357547760009766	3519000
39	2020-09-16	52.79999923706055	53.81999969482422	52.79999923706055	53.290000915527344	50.6235466003418	2842000
40	2020-09-17	52.97999954223633	53.54999923706055	52.560001373291016	53.52000045776367	50.84203338623047	3841900
41	2020-09-18	53.150001525878906	53.4900016784668	52.709999084472656	52.810001373291016	50.16755676269531	6289200
42	2020-09-21	52.720001220703125	53.150001525878906	52.209999084472656	53.029998779296875	50.37655258178711	4813100
43	2020-09-22	52.939998626708984	53.66999816894531	52.70000076293945	53.119998931884766	50.4620475769043	4047500
44	2020-09-23	53.29999923706055	53.29999923706055	52.47999954223633	52.529998779296875	49.90156555175781	2786700
45	2020-09-24	52.529998779296875	53.189998626708984	52.0099983215332	53.04999923706055	50.39555358886719	3146300
46	2020-09-25	52.70000076293945	53.849998474121094	52.529998779296875	53.810001373291016	51.11752700805664	3061900
47	2020-09-28	54.0	54.70000076293945	53.61000061035156	53.709999084472656	51.022525787353516	4436000
48	2020-09-29	53.95000076293945	54.18000030517578	53.220001220703125	53.70000076293945	51.013031005859375	2951300
49	2020-09-30	53.97999954223633	54.5	53.880001068115234	54.220001220703125	51.50700759887695	4659900
50	2020-10-01	54.29999923706055	54.7400016784668	53.97999954223633	54.619998931884766	51.886993408203125	5565800
51	2020-10-02	54.310001373291016	56.56999969482422	54.09000015258789	56.2599983215332	53.44493103027344	6696900
52	2020-10-05	56.31999969482422	57.36000061035156	56.27000045776367	57.16999816894531	54.30939483642578	5229100
53	2020-10-06	57.040000915527344	58.83000183105469	56.91999816894531	57.83000183105469	54.936378479003906	4779300
54	2020-10-07	58.18000030517578	58.61000061035156	57.68000030517578	57.79999923706055	54.907875061035156	3224300
55	2020-10-08	58.0	58.959999084472656	57.900001525878906	58.709999084472656	55.7723388671875	3003000
56	2020-10-09	59.0	59.20000076293945	58.380001068115234	58.7400016784668	55.80084228515625	3920600
57	2020-10-12	58.689998626708984	59.189998626708984	58.439998626708984	58.86000061035156	55.91484069824219	3807100
58	2020-10-13	58.45000076293945	58.70000076293945	57.45000076293945	58.34000015258789	55.42085647583008	3590500
59	2020-10-14	58.150001525878906	58.45000076293945	57.810001373291016	58.0	55.097869873046875	2596600
60	2020-10-15	57.61000061035156	58.209999084472656	57.380001068115234	58.02000045776367	55.11687088012695	3356700
61	2020-10-16	58.279998779296875	58.54999923706055	57.81999969482422	58.349998474121094	55.430355072021484	3241600
62	2020-10-19	58.43000030517578	59.04999923706055	58.0099983215332	58.040000915527344	55.135868072509766	3989500
63	2020-10-20	58.2599983215332	58.790000915527344	57.9900016784668	58.599998474121094	55.6678466796875	3384500
64	2020-10-21	58.220001220703125	59.16999816894531	58.15999984741211	58.869998931884766	55.92433547973633	3900500
65	2020-10-22	58.849998474121094	60.619998931884766	58.70000076293945	60.560001373291016	57.52977752685547	4964000
66	2020-10-23	60.7599983215332	61.2599983215332	60.4900016784668	60.849998474121094	57.805259704589844	4395200
67	2020-10-26	60.27000045776367	60.84000015258789	59.81999969482422	60.61000061035156	57.577274322509766	3949400
68	2020-10-27	60.77000045776367	61.099998474121094	60.209999084472656	60.209999084472656	57.197288513183594	3484200
69	2020-10-28	59.5	60.04999923706055	58.18000030517578	58.36000061035156	55.43986129760742	4240300
70	2020-10-29	57.93000030517578	59.220001220703125	57.0	58.209999084472656	55.297359466552734	3758900
71	2020-10-30	58.18000030517578	58.59000015258789	56.91999816894531	57.45000076293945	54.57539367675781	4145200
72	2020-11-02	58.02000045776367	59.25	57.779998779296875	59.0099983215332	56.057334899902344	3659400
73	2020-11-03	59.630001068115234	60.619998931884766	59.52000045776367	59.86000061035156	56.86479949951172	3121200
74	2020-11-04	59.52000045776367	60.959999084472656	59.29999923706055	59.7599983215332	56.769805908203125	4100000
75	2020-11-05	59.93000030517578	61.380001068115234	59.93000030517578	60.16999816894531	57.15928649902344	2758600
76	2020-11-06	60.27000045776367	60.790000915527344	59.630001068115234	59.959999084472656	56.95979690551758	2971200
77	2020-11-09	62.189998626708984	64.48999786376953	61.5	62.31999969482422	59.20170974731445	6353000
78	2020-11-10	62.619998931884766	64.66999816894531	62.529998779296875	64.16999816894531	60.95914077758789	5515400
79	2020-11-11	64.23999786376953	64.58000183105469	63.72999954223633	63.91999816894531	60.721656799316406	3459900
80	2020-11-12	63.54999923706055	64.51000213623047	62.970001220703125	63.52000045776367	60.3416633605957	4189700
81	2020-11-13	63.0	64.1500015258789	62.95000076293945	63.900001525878906	61.320491790771484	3654500
82	2020-11-16	64.80000305175781	64.93000030517578	63.689998626708984	64.12000274658203	61.531612396240234	4014000
83	2020-11-17	63.650001525878906	63.790000915527344	62.2400016784668	62.36000061035156	59.84265899658203	3770800
84	2020-11-18	62.720001220703125	63.08000183105469	61.720001220703125	61.779998779296875	59.286067962646484	3990500
85	2020-11-19	61.72999954223633	61.72999954223633	60.41999816894531	61.06999969482422	58.604732513427734	3394000
86	2020-11-20	60.97999954223633	61.470001220703125	60.63999938964844	60.880001068115234	58.42240524291992	3967300
87	2020-11-23	60.95000076293945	61.0099983215332	60.369998931884766	60.45000076293945	58.009761810302734	3324400
88	2020-11-24	60.9900016784668	61.470001220703125	60.5	61.189998626708984	58.719886779785156	3353100
89	2020-11-25	61.06999969482422	61.45000076293945	60.400001525878906	60.88999938964844	58.43199920654297	2849800
90	2020-11-27	60.790000915527344	60.79999923706055	60.220001220703125	60.650001525878906	58.201690673828125	1694800
91	2020-11-30	60.2599983215332	60.470001220703125	59.459999084472656	59.849998474121094	57.433982849121094	6823000
92	2020-12-01	60.58000183105469	61.849998474121094	60.040000915527344	60.56999969482422	58.12491226196289	5216800
93	2020-12-02	60.5099983215332	61.93000030517578	60.189998626708984	61.880001068115234	59.38203430175781	3892400
94	2020-12-03	61.65999984741211	62.209999084472656	61.380001068115234	61.880001068115234	59.38203430175781	4171400
95	2020-12-04	61.939998626708984	62.20000076293945	61.04999923706055	61.52000045776367	59.03656768798828	2928600
96	2020-12-07	61.290000915527344	62.13999938964844	61.16999816894531	61.72999954223633	59.23809051513672	4111000
97	2020-12-08	61.369998931884766	61.5	60.619998931884766	61.0	58.537559509277344	3677400
98	2020-12-09	61.0	61.27000045776367	60.470001220703125	60.77000045776367	58.31684494018555	2691400
99	2020-12-10	60.93000030517578	61.189998626708984	60.439998626708984	60.5	58.05774688720703	3206000
100	2020-12-11	60.27000045776367	60.619998931884766	60.189998626708984	60.41999816894531	57.9809684753418	2139800
101	2020-12-14	61.08000183105469	61.220001220703125	59.630001068115234	59.65999984741211	57.251651763916016	3017500
102	2020-12-15	60.369998931884766	61.22999954223633	59.790000915527344	60.86000061035156	58.4032096862793	3116300
103	2020-12-16	61.04999923706055	61.54999923706055	60.25	60.43000030517578	57.99056625366211	2670800
104	2020-12-17	60.810001373291016	61.439998626708984	60.75	61.06999969482422	58.604732513427734	2991500
105	2020-12-18	61.06999969482422	61.2599983215332	59.810001373291016	60.13999938964844	57.71227264404297	7612100
106	2020-12-21	59.720001220703125	60.06999969482422	59.04999923706055	60.0	57.57792663574219	4059200
107	2020-12-22	59.93000030517578	60.04999923706055	59.619998931884766	59.720001220703125	57.309226989746094	2714800
108	2020-12-23	60.0099983215332	60.369998931884766	59.36000061035156	59.380001068115234	56.98295593261719	2462400
109	2020-12-24	59.58000183105469	59.849998474121094	59.29999923706055	59.79999923706055	57.38600158691406	858000
110	2020-12-28	60.02000045776367	60.52000045776367	59.709999084472656	59.9900016784668	57.56833267211914	2293800
111	2020-12-29	60.0099983215332	60.5	59.91999816894531	60.06999969482422	57.645103454589844	1746700
112	2020-12-30	60.06999969482422	60.869998931884766	60.029998779296875	60.61000061035156	58.16330337524414	1963800
113	2020-12-31	60.58000183105469	61.47999954223633	60.45000076293945	61.43000030517578	58.950199127197266	2417300
114	2021-01-04	61.380001068115234	61.4900016784668	58.95000076293945	59.36000061035156	56.96376419067383	4774300
115	2021-01-05	59.529998779296875	59.970001220703125	59.27000045776367	59.75	57.33802032470703	3905200
116	2021-01-06	60.060001373291016	61.599998474121094	59.849998474121094	61.209999084472656	58.73908233642578	4102500
117	2021-01-07	61.380001068115234	61.54999923706055	60.810001373291016	61.13999938964844	58.671905517578125	4690300
118	2021-01-08	61.06999969482422	61.709999084472656	60.77000045776367	61.56999969482422	59.08454513549805	3965800
119	2021-01-11	61.189998626708984	61.720001220703125	60.75	61.209999084472656	58.73908233642578	2873300
120	2021-01-12	61.04999923706055	61.150001525878906	58.5	58.81999969482422	56.44556427001953	7012200
121	2021-01-13	58.86000061035156	59.97999954223633	58.849998474121094	59.709999084472656	57.29962921142578	3949500
122	2021-01-14	59.58000183105469	59.689998626708984	58.97999954223633	59.040000915527344	56.656681060791016	3776700
123	2021-01-15	58.75	59.849998474121094	58.459999084472656	59.65999984741211	57.251651763916016	4107900
124	2021-01-19	60.310001373291016	61.13999938964844	59.88999938964844	61.060001373291016	58.59513854980469	6270300
125	2021-01-20	60.779998779296875	61.130001068115234	60.15999984741211	60.650001525878906	58.201690673828125	5151000
126	2021-01-21	60.0	60.59000015258789	59.61000061035156	59.880001068115234	57.46277618408203	3530400
127	2021-01-22	59.720001220703125	60.540000915527344	59.630001068115234	60.13999938964844	57.71227264404297	3079400
128	2021-01-25	59.869998931884766	61.040000915527344	59.58000183105469	61.02000045776367	58.5567512512207	4013100
129	2021-01-26	60.88999938964844	60.939998626708984	59.689998626708984	59.689998626708984	57.28044128417969	3222800
130	2021-01-27	59.5	59.68000030517578	58.130001068115234	58.540000915527344	56.1768684387207	5062700
131	2021-01-28	58.75	60.27000045776367	58.650001525878906	59.040000915527344	56.656681060791016	2764400
132	2021-01-29	58.7599983215332	59.27000045776367	58.209999084472656	58.91999816894531	56.54152297973633	3464500
133	2021-02-01	59.290000915527344	59.77000045776367	58.630001068115234	59.11000061035156	56.723854064941406	3257200
134	2021-02-02	59.29999923706055	60.70000076293945	58.939998626708984	59.63999938964844	57.23245620727539	3391700
135	2021-02-03	59.599998474121094	59.88999938964844	59.310001373291016	59.45000076293945	57.050132751464844	3165000
136	2021-02-04	59.54999923706055	60.470001220703125	59.45000076293945	60.34000015258789	57.90420150756836	3223600
137	2021-02-05	60.630001068115234	61.2400016784668	60.34000015258789	60.880001068115234	58.42240524291992	3087200
138	2021-02-08	60.939998626708984	61.279998779296875	60.630001068115234	60.72999954223633	58.27845764160156	3550200
139	2021-02-09	60.83000183105469	60.88999938964844	60.40999984741211	60.63999938964844	58.19208908081055	2077400
140	2021-02-10	60.91999816894531	61.220001220703125	60.58000183105469	60.93000030517578	58.47038269042969	3022400
141	2021-02-11	60.97999954223633	61.52000045776367	60.599998474121094	61.290000915527344	58.81584930419922	4502600
142	2021-02-12	60.45000076293945	60.70000076293945	59.5099983215332	60.099998474121094	58.28248596191406	4867000
143	2021-02-16	60.0099983215332	60.099998474121094	59.290000915527344	59.29999923706055	57.506675720214844	3039600
144	2021-02-17	59.369998931884766	59.43000030517578	58.93000030517578	59.27000045776367	57.47758483886719	2933200
145	2021-02-18	59.31999969482422	60.34000015258789	59.25	59.849998474121094	58.040042877197266	4530700
146	2021-02-19	59.7599983215332	59.869998931884766	59.08000183105469	59.310001373291016	57.51637649536133	3194800
147	2021-02-22	59.31999969482422	59.56999969482422	58.439998626708984	59.290000915527344	57.49698257446289	4076100
148	2021-02-23	59.220001220703125	60.290000915527344	58.90999984741211	58.91999816894531	57.13816833496094	3990600
149	2021-02-24	58.77000045776367	58.93000030517578	58.13999938964844	58.380001068115234	56.614498138427734	5076900
150	2021-02-25	58.279998779296875	58.650001525878906	57.619998931884766	57.7599983215332	56.01324462890625	4064300
151	2021-02-26	58.04999923706055	58.34000015258789	56.689998626708984	56.720001220703125	55.00469970703125	6092400
152	2021-03-01	57.27000045776367	58.58000183105469	57.27000045776367	57.779998779296875	56.03264236450195	3210700
153	2021-03-02	57.810001373291016	58.33000183105469	57.11000061035156	57.83000183105469	56.08113479614258	3574200
154	2021-03-03	57.5	57.779998779296875	57.060001373291016	57.59000015258789	55.848388671875	3859400
155	2021-03-04	57.810001373291016	58.689998626708984	57.02000045776367	57.40999984741211	55.673831939697266	4843400
156	2021-03-05	57.56999969482422	58.63999938964844	57.060001373291016	58.349998474121094	56.58540725708008	4435200
157	2021-03-08	59.150001525878906	59.869998931884766	58.61000061035156	59.61000061035156	57.80730056762695	7440100
158	2021-03-09	59.70000076293945	59.959999084472656	59.2400016784668	59.40999984741211	57.61334991455078	4703100
159	2021-03-10	59.40999984741211	60.20000076293945	59.290000915527344	59.779998779296875	57.97216033935547	4075700
160	2021-03-11	59.56999969482422	60.150001525878906	59.25	59.279998779296875	57.487281799316406	3351000
161	2021-03-12	59.58000183105469	60.220001220703125	59.33000183105469	59.84000015258789	58.03034591674805	4062400
162	2021-03-15	60.0	61.130001068115234	59.86000061035156	60.97999954223633	59.135868072509766	3470200
163	2021-03-16	60.779998779296875	61.45000076293945	60.619998931884766	61.25	59.397708892822266	4410500
164	2021-03-17	61.25	61.279998779296875	60.66999816894531	60.70000076293945	58.86433792114258	3850300
165	2021-03-18	60.709999084472656	60.90999984741211	59.81999969482422	60.400001525878906	58.57341384887695	4042900
166	2021-03-19	59.79999923706055	60.279998779296875	58.529998779296875	59.70000076293945	57.89457702636719	8891400
167	2021-03-22	59.5	59.88999938964844	59.279998779296875	59.689998626708984	57.88488006591797	3026900
168	2021-03-23	59.7599983215332	60.970001220703125	59.52000045776367	60.630001068115234	58.79645919799805	3601400
169	2021-03-24	60.279998779296875	61.290000915527344	60.189998626708984	60.689998626708984	58.85464096069336	3485600
170	2021-03-25	61.0	61.810001373291016	60.720001220703125	61.380001068115234	59.523773193359375	4303700
171	2021-03-26	61.34000015258789	61.7400016784668	60.869998931884766	61.65999984741211	59.79530334472656	2929100
172	2021-03-29	61.65999984741211	62.599998474121094	61.58000183105469	62.31999969482422	60.43534469604492	4505600
173	2021-03-30	62.02000045776367	62.029998779296875	61.150001525878906	61.540000915527344	59.67893600463867	3008300
174	2021-03-31	61.630001068115234	62.279998779296875	61.5	62.15999984741211	60.28018569946289	4346900
175	2021-04-01	62.25	62.33000183105469	61.58000183105469	62.33000183105469	60.445045471191406	3396300
176	2021-04-05	62.20000076293945	62.970001220703125	62.20000076293945	62.65999984741211	60.76506423950195	3104000
177	2021-04-06	62.45000076293945	63.150001525878906	62.2599983215332	63.11000061035156	61.20145797729492	2879900
178	2021-04-07	63.13999938964844	63.36000061035156	62.599998474121094	62.79999923706055	60.90083312988281	2311400
179	2021-04-08	62.939998626708984	63.33000183105469	62.68000030517578	62.86000061035156	60.95901870727539	3717500
180	2021-04-09	62.970001220703125	63.13999938964844	62.68000030517578	62.72999954223633	60.832950592041016	2641800
181	2021-04-12	62.81999969482422	63.220001220703125	62.630001068115234	62.88999938964844	60.98810958862305	3240900
182	2021-04-13	62.5	63.86000061035156	62.5	63.560001373291016	61.63785171508789	4413500
183	2021-04-14	63.380001068115234	63.93000030517578	63.2599983215332	63.88999938964844	61.95786666870117	3455000
184	2021-04-15	63.91999816894531	64.61000061035156	63.68000030517578	64.48999786376953	62.53972244262695	4773900
185	2021-04-16	65.0	65.26000213623047	64.56999969482422	65.01000213623047	63.04399871826172	5307800
186	2021-04-19	65.0199966430664	65.13999938964844	64.4000015258789	64.91999816894531	62.95671844482422	3555000
187	2021-04-20	64.91000366210938	66.4000015258789	64.81999969482422	66.08999633789062	64.0913314819336	4870900
188	2021-04-21	66.18000030517578	66.4000015258789	65.38999938964844	65.7300033569336	63.74222946166992	3331700
189	2021-04-22	65.62999725341797	65.94000244140625	65.05000305175781	65.0999984741211	63.13127517700195	3975400
190	2021-04-23	65.18000030517578	65.63999938964844	65.05000305175781	65.33000183105469	63.35432052612305	3885800
191	2021-04-26	65.45999908447266	65.45999908447266	64.5199966430664	64.66000366210938	62.704586029052734	3924700
192	2021-04-27	64.58000183105469	64.6500015258789	64.18000030517578	64.33000183105469	62.38456344604492	2967900
193	2021-04-28	64.38999938964844	64.62999725341797	64.08999633789062	64.33999633789062	62.394256591796875	3610200
194	2021-04-29	64.19000244140625	65.33999633789062	64.0999984741211	65.16000366210938	63.18946838378906	5034800
195	2021-04-30	65.37000274658203	66.2300033569336	65.01000213623047	66.16999816894531	64.1689224243164	5414000
196	2021-05-03	66.18000030517578	66.69999694824219	65.83000183105469	66.05000305175781	64.05254364013672	3764600
197	2021-05-04	66.22000122070312	66.70999908447266	65.8499984741211	66.41999816894531	64.41136169433594	3815300
198	2021-05-05	66.20999908447266	66.30000305175781	64.87000274658203	65.44999694824219	63.47068786621094	4259400
199	2021-05-06	65.58999633789062	66.16999816894531	65.2300033569336	66.05000305175781	64.05254364013672	3333600
200	2021-05-07	65.91999816894531	66.51000213623047	65.80000305175781	66.26000213623047	64.25619506835938	3608800
201	2021-05-10	66.44999694824219	66.93000030517578	66.29000091552734	66.30999755859375	64.30467987060547	3753400
202	2021-05-11	66.30000305175781	66.45999908447266	65.43000030517578	65.80000305175781	63.810115814208984	4057700
203	2021-05-12	65.6500015258789	65.7300033569336	64.30999755859375	64.36000061035156	62.41365432739258	3781500
204	2021-05-13	64.51000213623047	66.16000366210938	64.4000015258789	65.7300033569336	63.74222946166992	3533700
205	2021-05-14	65.16000366210938	65.55999755859375	65.05000305175781	65.11000061035156	63.781402587890625	3859600
206	2021-05-17	65.11000061035156	65.66999816894531	64.4000015258789	64.44000244140625	63.12508010864258	4449900
207	2021-05-18	64.44999694824219	64.77999877929688	64.0999984741211	64.16000366210938	62.85079574584961	4955800
208	2021-05-19	63.720001220703125	64.0	63.02000045776367	63.97999954223633	62.67446517944336	4758900
209	2021-05-20	64.0	64.56999969482422	63.790000915527344	64.05999755859375	62.752830505371094	3520000
210	2021-05-21	64.26000213623047	64.58999633789062	63.849998474121094	64.37999725341797	63.06629943847656	6245500
211	2021-05-24	64.62999725341797	64.77999877929688	64.22000122070312	64.41999816894531	63.10548400878906	2566200
212	2021-05-25	64.4000015258789	64.43000030517578	63.72999954223633	64.08000183105469	62.772422790527344	3634500
213	2021-05-26	63.9900016784668	64.05999755859375	63.599998474121094	63.720001220703125	62.419769287109375	2895300
214	2021-05-27	63.939998626708984	63.970001220703125	63.529998779296875	63.65999984741211	62.360992431640625	5675000
215	2021-05-28	64.0	64.13999938964844	63.72999954223633	63.91999816894531	62.61568832397461	3754600
216	2021-06-01	64.12999725341797	64.18000030517578	63.310001373291016	63.43000030517578	62.13568878173828	4008900
217	2021-06-02	63.66999816894531	64.37999725341797	63.310001373291016	63.900001525878906	62.59609603881836	3012600
218	2021-06-03	63.95000076293945	64.68000030517578	63.56999969482422	64.45999908447266	63.14466857910156	3245100
219	2021-06-04	64.62000274658203	64.7699966430664	64.30999755859375	64.3499984741211	63.03691482543945	2950200
220	2021-06-07	64.5	64.93000030517578	64.29000091552734	64.66999816894531	63.35038757324219	5518800
221	2021-06-08	64.80000305175781	64.80000305175781	63.400001525878906	63.439998626708984	62.14548110961914	4757400
222	2021-06-09	63.41999816894531	63.720001220703125	63.06999969482422	63.630001068115234	62.331607818603516	4454800
223	2021-06-10	63.7400016784668	63.939998626708984	63.47999954223633	63.880001068115234	62.576507568359375	3162600
224	2021-06-11	63.7599983215332	63.970001220703125	63.4900016784668	63.849998474121094	62.547115325927734	3123400
225	2021-06-14	63.77000045776367	64.13999938964844	63.540000915527344	63.790000915527344	62.48834228515625	3300900
226	2021-06-15	63.900001525878906	64.68000030517578	63.81999969482422	64.31999969482422	63.00752639770508	3155700
227	2021-06-16	64.37000274658203	64.58000183105469	62.959999084472656	62.97999954223633	61.69486999511719	4200200
228	2021-06-17	63.0099983215332	63.63999938964844	62.72999954223633	63.349998474121094	62.057315826416016	4425800
229	2021-06-18	63.040000915527344	63.09000015258789	61.380001068115234	61.45000076293945	60.19609069824219	6549300
230	2021-06-21	61.720001220703125	62.91999816894531	61.540000915527344	62.5	61.224666595458984	4303000
231	2021-06-22	62.36000061035156	62.7400016784668	62.040000915527344	62.08000183105469	60.813236236572266	3626200
232	2021-06-23	62.0099983215332	62.060001373291016	61.22999954223633	61.470001220703125	60.21568298339844	4500900
233	2021-06-24	61.540000915527344	61.58000183105469	60.93000030517578	60.97999954223633	59.735679626464844	4963900
234	2021-06-25	60.970001220703125	61.599998474121094	60.59000015258789	61.529998779296875	60.27445983886719	4703900
235	2021-06-28	61.75	61.91999816894531	61.34000015258789	61.4900016784668	60.23527526855469	2363300
236	2021-06-29	61.220001220703125	61.66999816894531	60.279998779296875	60.459999084472656	59.226287841796875	4097100
237	2021-06-30	60.45000076293945	60.689998626708984	60.119998931884766	60.5099983215332	59.2752685546875	4155200
238	2021-07-01	60.79999923706055	61.650001525878906	60.599998474121094	61.47999954223633	60.2254753112793	3635500
239	2021-07-02	61.5099983215332	61.61000061035156	61.25	61.529998779296875	60.27445983886719	2940600
240	2021-07-06	61.52000045776367	61.66999816894531	60.7599983215332	61.63999938964844	60.3822135925293	3030600
241	2021-07-07	61.5	61.77000045776367	61.189998626708984	61.689998626708984	60.431190490722656	3001400
242	2021-07-08	61.400001525878906	61.84000015258789	61.290000915527344	61.54999923706055	60.29404830932617	3480100
243	2021-07-09	61.65999984741211	61.779998779296875	61.060001373291016	61.470001220703125	60.21568298339844	3688600
244	2021-07-12	61.34000015258789	61.88999938964844	61.150001525878906	61.79999923706055	60.53894805908203	3121400
245	2021-07-13	61.720001220703125	61.84000015258789	61.119998931884766	61.34000015258789	60.08833694458008	2426200
246	2021-07-14	61.31999969482422	62.13999938964844	61.060001373291016	61.88999938964844	60.627113342285156	2969500
247	2021-07-15	61.560001373291016	62.720001220703125	61.560001373291016	62.66999816894531	61.39119338989258	3600700
248	2021-07-16	62.7400016784668	63.439998626708984	62.56999969482422	63.11000061035156	61.82221603393555	3651400
249	2021-07-19	62.93000030517578	63.630001068115234	61.810001373291016	62.790000915527344	61.50874710083008	6866700
250	2021-07-20	63.0	63.95000076293945	62.79999923706055	62.95000076293945	61.66548156738281	4566500
251	2021-07-21	63.040000915527344	63.61000061035156	62.75	62.81999969482422	61.53813171386719	3966100
252	2021-07-22	62.88999938964844	63.400001525878906	62.81999969482422	62.97999954223633	61.69486999511719	4387500
253	2021-07-23	63.06999969482422	63.97999954223633	63.0	63.86000061035156	62.556915283203125	2823600
254	2021-07-26	63.900001525878906	64.12999725341797	63.5	63.72999954223633	62.4295654296875	3960800
255	2021-07-27	63.58000183105469	64.83000183105469	63.2400016784668	64.54000091552734	63.22303771972656	5830100
256	2021-07-28	64.70999908447266	64.70999908447266	63.54999923706055	63.9900016784668	62.684261322021484	5104800
257	2021-07-29	63.790000915527344	64.69000244140625	63.68000030517578	64.45999908447266	63.14466857910156	4512500
258	2021-07-30	64.19000244140625	64.87000274658203	63.709999084472656	63.869998931884766	62.566707611083984	5192100
259	2021-08-02	63.9900016784668	64.41999816894531	63.75	64.08000183105469	62.772422790527344	3616700
260	2021-08-03	64.0999984741211	64.55000305175781	63.689998626708984	64.12999725341797	62.82140350341797	4137500
261	2021-08-04	64.0	64.16000366210938	63.13999938964844	64.02999877929688	62.72344207763672	4537700
262	2021-08-05	64.13999938964844	64.80999755859375	63.959999084472656	64.77999877929688	63.4581413269043	3792300
263	2021-08-06	64.83000183105469	65.0999984741211	64.51000213623047	64.69999694824219	63.37976837158203	3327000
264	2021-08-09	64.83999633789062	64.91000366210938	64.4000015258789	64.8499984741211	63.52671432495117	2906600
265	2021-08-10	64.91999816894531	65.43000030517578	64.5999984741211	65.20999908447266	63.87936782836914	3484600
266	2021-08-11	65.25	66.0	65.20999908447266	65.62999725341797	64.2907943725586	3452600
267	2021-08-12	65.6500015258789	65.97000122070312	65.5199966430664	65.72000122070312	64.37895965576172	5412400
268	2021-08-13	65.1500015258789	65.63999938964844	64.97000122070312	65.52999877929688	64.84403991699219	3635200
269	2021-08-16	65.62999725341797	66.86000061035156	65.55999755859375	66.37999725341797	65.68514251708984	5504500
270	2021-08-17	66.36000061035156	66.61000061035156	65.88999938964844	66.44999694824219	65.75440216064453	5004300
271	2021-08-18	66.44000244140625	66.5199966430664	65.77999877929688	66.01000213623047	65.31901550292969	3545700
272	2021-08-19	66.05999755859375	66.70999908447266	65.9800033569336	66.37999725341797	65.68514251708984	4005800
273	2021-08-20	66.37000274658203	67.45999908447266	65.95999908447266	67.31999969482422	66.61530303955078	4319000
274	2021-08-23	67.13999938964844	67.31999969482422	66.61000061035156	66.66999816894531	65.97210693359375	4798200
275	2021-08-24	66.61000061035156	66.61000061035156	65.44000244140625	65.7300033569336	65.04194641113281	5062700
276	2021-08-25	65.62000274658203	66.16000366210938	65.4000015258789	65.87000274658203	65.18048095703125	3037100
277	2021-08-26	65.87999725341797	66.2699966430664	65.66999816894531	66.13999938964844	65.4476547241211	3378600
278	2021-08-27	66.2699966430664	66.41999816894531	65.83000183105469	65.98999786376953	65.29922485351562	3579600
279	2021-08-30	65.86000061035156	65.98999786376953	65.6500015258789	65.75	65.06173706054688	3221100
280	2021-08-31	65.6500015258789	65.95999908447266	65.38999938964844	65.7300033569336	65.04194641113281	4581500
281	2021-09-01	65.97000122070312	66.76000213623047	65.8499984741211	66.4800033569336	65.78409576416016	3574900
282	2021-09-02	66.5999984741211	66.9800033569336	66.52999877929688	66.8499984741211	66.15022277832031	3544200
283	2021-09-03	66.79000091552734	66.79000091552734	66.19000244140625	66.2699966430664	65.57628631591797	2891300
284	2021-09-07	66.86000061035156	67.11000061035156	66.06999969482422	66.19000244140625	65.49713134765625	6416900
285	2021-09-08	66.22000122070312	67.45999908447266	66.01000213623047	67.30999755859375	66.60540771484375	4759600
286	2021-09-09	67.26000213623047	67.54000091552734	67.08999633789062	67.18000030517578	66.47676849365234	4789800
287	2021-09-10	67.04000091552734	67.11000061035156	66.11000061035156	66.20999908447266	65.51692199707031	3818800
288	2021-09-13	66.63999938964844	66.87000274658203	66.02999877929688	66.33000183105469	65.63566589355469	3243700
289	2021-09-14	66.4000015258789	66.63999938964844	65.7699966430664	65.97000122070312	65.27943420410156	3252700
290	2021-09-15	65.76000213623047	66.33999633789062	65.41999816894531	66.01000213623047	65.31901550292969	3037000
291	2021-09-16	66.12999725341797	66.33999633789062	65.20999908447266	65.37999725341797	64.69561004638672	4049400
292	2021-09-17	65.01000213623047	65.37999725341797	64.08000183105469	64.13999938964844	63.468589782714844	9457600
293	2021-09-20	64.05000305175781	64.5	63.290000915527344	63.959999084472656	63.29047393798828	4444100
294	2021-09-21	64.1500015258789	64.68000030517578	63.79999923706055	63.810001373291016	63.14204406738281	3381600
295	2021-09-22	64.01000213623047	64.16999816894531	63.47999954223633	63.61000061035156	62.94413757324219	3500100
296	2021-09-23	63.619998931884766	64.08000183105469	63.31999969482422	63.400001525878906	62.73633575439453	2802500
297	2021-09-24	63.31999969482422	63.7400016784668	63.0099983215332	63.15999984741211	62.49884796142578	3449600
298	2021-09-27	63.150001525878906	63.709999084472656	62.400001525878906	62.439998626708984	61.78638458251953	3375400
299	2021-09-28	62.470001220703125	62.619998931884766	61.560001373291016	61.939998626708984	61.29161834716797	5101000
300	2021-09-29	61.970001220703125	63.130001068115234	61.810001373291016	62.63999938964844	61.984291076660156	3889600
301	2021-09-30	62.810001373291016	62.90999984741211	61.93000030517578	61.970001220703125	61.32130813598633	4987400
302	2021-10-01	62.349998474121094	62.380001068115234	61.59000015258789	61.75	61.103607177734375	4654900
303	2021-10-04	61.560001373291016	62.630001068115234	61.5	62.43000030517578	61.7764892578125	6268900
304	2021-10-05	62.65999984741211	62.849998474121094	61.91999816894531	62.060001373291016	61.41036605834961	4266400
305	2021-10-06	61.81999969482422	62.779998779296875	61.459999084472656	62.72999954223633	62.07334899902344	3386900
306	2021-10-07	63.0	63.47999954223633	62.5	62.66999816894531	62.01397705078125	2863400
307	2021-10-08	62.650001525878906	62.959999084472656	62.380001068115234	62.560001373291016	61.905128479003906	2624000
308	2021-10-11	62.380001068115234	62.47999954223633	61.75	61.91999816894531	61.271827697753906	3238300
309	2021-10-12	61.95000076293945	62.41999816894531	61.7599983215332	62.099998474121094	61.44994354248047	2600900
310	2021-10-13	62.04999923706055	62.560001373291016	61.5099983215332	62.5099983215332	61.85565185546875	3200100
311	2021-10-14	62.7599983215332	63.34000015258789	62.529998779296875	63.2599983215332	62.597801208496094	2853900
312	2021-10-15	63.25	63.70000076293945	63.0099983215332	63.130001068115234	62.46916198730469	2895900
313	2021-10-18	62.63999938964844	62.75	62.0099983215332	62.45000076293945	61.79627990722656	4180200
314	2021-10-19	62.630001068115234	63.150001525878906	62.540000915527344	62.970001220703125	62.31083679199219	2661200
315	2021-10-20	63.209999084472656	63.970001220703125	63.209999084472656	63.709999084472656	63.0430908203125	2688200
316	2021-10-21	63.849998474121094	64.18000030517578	63.7599983215332	64.16000366210938	63.48838424682617	2895000
317	2021-10-22	64.16999816894531	64.25	62.900001525878906	62.95000076293945	62.291046142578125	5067200
318	2021-10-25	62.79999923706055	63.209999084472656	62.619998931884766	62.810001373291016	62.15251159667969	2632300
319	2021-10-26	62.93000030517578	63.86000061035156	62.849998474121094	63.279998779296875	62.617591857910156	3686000
320	2021-10-27	63.22999954223633	63.439998626708984	62.58000183105469	62.63999938964844	61.984291076660156	2854400
321	2021-10-28	62.52000045776367	62.84000015258789	62.2599983215332	62.7400016784668	62.083248138427734	2714600
322	2021-10-29	62.709999084472656	63.09000015258789	62.060001373291016	62.31999969482422	61.667640686035156	3718700
323	2021-11-01	62.400001525878906	62.75	62.18000030517578	62.47999954223633	61.825965881347656	3469600
324	2021-11-02	62.68000030517578	62.7599983215332	62.08000183105469	62.4900016784668	61.83586502075195	3806200
325	2021-11-03	62.29999923706055	62.70000076293945	61.90999984741211	62.54999923706055	61.895233154296875	4064100
326	2021-11-04	62.61000061035156	62.7400016784668	61.77000045776367	62.5	61.84575653076172	3797400
327	2021-11-05	62.72999954223633	63.36000061035156	62.560001373291016	63.099998474121094	62.439476013183594	3611600
328	2021-11-08	63.34000015258789	63.36000061035156	62.2400016784668	62.619998931884766	61.964500427246094	4727100
329	2021-11-09	62.65999984741211	63.56999969482422	62.5099983215332	63.349998474121094	62.686859130859375	5442700
330	2021-11-10	63.099998474121094	63.95000076293945	62.970001220703125	63.86000061035156	63.19152069091797	3753300
331	2021-11-11	63.63999938964844	63.810001373291016	62.720001220703125	63.04999923706055	62.38999938964844	3772600
332	2021-11-12	62.189998626708984	62.43000030517578	61.630001068115234	61.88999938964844	61.88999938964844	4157600
333	2021-11-15	62.11000061035156	62.38999938964844	61.77000045776367	62.20000076293945	62.20000076293945	3473700
334	2021-11-16	62.349998474121094	62.650001525878906	61.970001220703125	62.0	62.0	4492500
335	2021-11-17	62.0	62.290000915527344	61.52000045776367	62.16999816894531	62.16999816894531	3727000
336	2021-11-18	61.9900016784668	62.040000915527344	61.47999954223633	61.630001068115234	61.630001068115234	3160400
337	2021-11-19	61.7599983215332	62.72999954223633	61.5099983215332	62.66999816894531	62.66999816894531	5363700
338	2021-11-22	62.59000015258789	63.22999954223633	62.279998779296875	63.119998931884766	63.119998931884766	3622900
339	2021-11-23	63.25	63.58000183105469	62.79999923706055	63.0099983215332	63.0099983215332	3391400
340	2021-11-24	63.11000061035156	63.2400016784668	62.72999954223633	63.099998474121094	63.099998474121094	2793800
341	2021-11-26	62.7400016784668	63.099998474121094	61.95000076293945	62.040000915527344	62.040000915527344	2353900
342	2021-11-29	62.290000915527344	63.0	62.0	62.81999969482422	62.81999969482422	6722200
343	2021-11-30	62.68000030517578	62.68000030517578	60.9900016784668	61.099998474121094	61.099998474121094	6875800
344	2021-12-01	61.45000076293945	62.63999938964844	61.099998474121094	61.13999938964844	61.13999938964844	5750300
345	2021-12-02	61.349998474121094	62.7400016784668	61.310001373291016	62.0099983215332	62.0099983215332	5742000
346	2021-12-03	62.470001220703125	62.86000061035156	61.83000183105469	62.83000183105469	62.83000183105469	5959400