Volt/voltron/data/STT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	62.560001373291016	63.29999923706055	61.7599983215332	62.349998474121094	60.210060119628906	1701800
3	2020-07-27	61.810001373291016	62.91999816894531	60.75	62.849998474121094	60.692893981933594	2145700
4	2020-07-28	62.369998931884766	63.45000076293945	62.33000183105469	63.09000015258789	60.92466354370117	2390300
5	2020-07-29	63.02000045776367	64.5199966430664	62.36000061035156	64.38999938964844	62.18004608154297	1532100
6	2020-07-30	63.09000015258789	63.5099983215332	62.16999816894531	63.5	61.320587158203125	2007400
7	2020-07-31	63.33000183105469	63.90999984741211	62.939998626708984	63.790000915527344	61.60063552856445	2304300
8	2020-08-03	64.01000213623047	64.69999694824219	63.11000061035156	64.31999969482422	62.11244583129883	1646800
9	2020-08-04	64.3499984741211	64.94000244140625	64.12999725341797	64.91000366210938	62.68220138549805	1356300
10	2020-08-05	65.41999816894531	66.88999938964844	65.30000305175781	66.73999786376953	64.44938659667969	3316200
11	2020-08-06	66.70999908447266	67.2300033569336	65.86000061035156	66.54000091552734	64.25625610351562	1815100
12	2020-08-07	66.05000305175781	69.58999633789062	66.05000305175781	69.56999969482422	67.18225860595703	2290800
13	2020-08-10	69.72000122070312	70.06999969482422	68.69000244140625	69.87000274658203	67.47196197509766	1825800
14	2020-08-11	71.08999633789062	72.12999725341797	70.1500015258789	70.3499984741211	67.93549346923828	2105800
15	2020-08-12	71.52999877929688	71.95999908447266	69.81999969482422	71.18000030517578	68.73700714111328	1628800
16	2020-08-13	70.44999694824219	71.1500015258789	69.73999786376953	70.3499984741211	67.93549346923828	1718100
17	2020-08-14	69.94999694824219	71.0199966430664	69.94999694824219	70.52999877929688	68.10931396484375	874100
18	2020-08-17	70.3499984741211	70.38999938964844	68.80000305175781	69.20999908447266	66.8346176147461	1668700
19	2020-08-18	68.94999694824219	69.73999786376953	68.5999984741211	69.66999816894531	67.2788314819336	1512000
20	2020-08-19	69.7300033569336	70.68000030517578	69.51000213623047	70.44999694824219	68.03205108642578	2026000
21	2020-08-20	69.33000183105469	69.44000244140625	67.7300033569336	67.93000030517578	65.59854888916016	1877100
22	2020-08-21	67.7300033569336	68.19000244140625	67.2699966430664	67.55000305175781	65.2315902709961	1615900
23	2020-08-24	67.9000015258789	69.19999694824219	67.6500015258789	68.94000244140625	66.57388305664062	1887200
24	2020-08-25	69.56999969482422	70.05999755859375	68.87000274658203	69.06999969482422	66.69941711425781	1456200
25	2020-08-26	69.0	69.04000091552734	67.91000366210938	67.9800033569336	65.6468276977539	1504300
26	2020-08-27	68.08999633789062	69.70999908447266	68.08999633789062	69.25	66.87324523925781	1215500
27	2020-08-28	69.69000244140625	70.23999786376953	68.98999786376953	70.11000061035156	67.7037353515625	1257000
28	2020-08-31	69.93000030517578	69.93000030517578	68.06999969482422	68.08999633789062	65.75305938720703	1415500
29	2020-09-01	67.72000122070312	69.04000091552734	67.30999755859375	68.58000183105469	66.22624206542969	1656100
30	2020-09-02	68.5199966430664	70.2300033569336	68.2699966430664	69.87999725341797	67.48162078857422	3334900
31	2020-09-03	70.51000213623047	71.13999938964844	66.83999633789062	67.4000015258789	65.08673858642578	2656500
32	2020-09-04	68.73999786376953	69.7699966430664	67.01000213623047	68.3499984741211	66.00413513183594	3194600
33	2020-09-08	67.25	67.62999725341797	65.4000015258789	65.55000305175781	63.30023956298828	2112700
34	2020-09-09	66.16999816894531	66.48999786376953	65.76000213623047	65.79000091552734	63.5319938659668	3130400
35	2020-09-10	66.13999938964844	66.19999694824219	64.05000305175781	64.2300033569336	62.02553939819336	2635500
36	2020-09-11	64.12999725341797	66.20999908447266	63.869998931884766	64.91000366210938	62.68220138549805	2435300
37	2020-09-14	65.52999877929688	66.79000091552734	63.900001525878906	64.43000030517578	62.21867370605469	2920800
38	2020-09-15	64.7699966430664	64.7699966430664	62.52000045776367	63.20000076293945	61.030887603759766	1707100
39	2020-09-16	63.279998779296875	64.68000030517578	63.04999923706055	63.31999969482422	61.14677047729492	3820800
40	2020-09-17	62.220001220703125	63.15999984741211	62.099998474121094	62.369998931884766	60.229373931884766	3152200
41	2020-09-18	61.90999984741211	63.61000061035156	61.77000045776367	61.95000076293945	59.823787689208984	4285300
42	2020-09-21	60.5099983215332	61.369998931884766	58.790000915527344	59.91999816894531	57.863460540771484	3291200
43	2020-09-22	59.43000030517578	59.97999954223633	57.86000061035156	58.880001068115234	56.85915756225586	3397000
44	2020-09-23	59.119998931884766	59.79999923706055	57.650001525878906	57.77000045776367	55.787254333496094	1632700
45	2020-09-24	57.849998474121094	58.470001220703125	56.630001068115234	57.68000030517578	55.700340270996094	1279600
46	2020-09-25	57.02000045776367	58.61000061035156	56.75	58.5	56.4921989440918	1458600
47	2020-09-28	59.68000030517578	61.20000076293945	59.5	60.4900016784668	58.41389846801758	2130200
48	2020-09-29	60.279998779296875	60.59000015258789	59.2599983215332	59.88999938964844	57.83448791503906	1291000
49	2020-09-30	59.529998779296875	60.34000015258789	58.72999954223633	59.33000183105469	57.795528411865234	2789900
50	2020-10-01	59.7599983215332	60.060001373291016	58.04999923706055	58.75	57.23052978515625	2420100
51	2020-10-02	57.84000015258789	59.880001068115234	57.599998474121094	59.68000030517578	58.136474609375	1847200
52	2020-10-05	60.099998474121094	61.66999816894531	60.099998474121094	61.38999938964844	59.80224609375	1337100
53	2020-10-06	61.9900016784668	62.959999084472656	60.720001220703125	61.02000045776367	59.44181823730469	1587800
54	2020-10-07	61.459999084472656	63.720001220703125	61.459999084472656	63.40999984741211	61.77000427246094	1877700
55	2020-10-08	63.83000183105469	65.05000305175781	63.470001220703125	65.0	63.31888198852539	1714200
56	2020-10-09	66.05000305175781	67.30999755859375	65.63999938964844	66.43000030517578	64.71189880371094	2859300
57	2020-10-12	66.29000091552734	67.63999938964844	65.7300033569336	67.22000122070312	65.4814682006836	1729100
58	2020-10-13	67.19000244140625	67.3499984741211	65.7699966430664	66.08999633789062	64.38069152832031	2127800
59	2020-10-14	66.52999877929688	67.29000091552734	65.95999908447266	66.02999877929688	64.32223510742188	1611300
60	2020-10-15	65.05999755859375	67.08000183105469	65.04000091552734	66.94999694824219	65.21844482421875	2169700
61	2020-10-16	67.0199966430664	67.75	64.72000122070312	66.58000183105469	64.85801696777344	3625100
62	2020-10-19	66.75	66.91999816894531	64.16999816894531	64.3499984741211	62.685691833496094	2145800
63	2020-10-20	65.0	65.95999908447266	64.45999908447266	64.58000183105469	62.90974807739258	1723900
64	2020-10-21	64.25	65.04000091552734	63.93000030517578	64.0	62.34474182128906	1831400
65	2020-10-22	64.23999786376953	65.62999725341797	63.81999969482422	65.5999984741211	63.903358459472656	1696500
66	2020-10-23	66.22000122070312	66.51000213623047	65.0	65.30999755859375	63.6208610534668	981000
67	2020-10-26	64.44000244140625	64.44000244140625	62.47999954223633	63.5099983215332	61.86741638183594	1371100
68	2020-10-27	63.13999938964844	63.529998779296875	61.619998931884766	61.650001525878906	60.05552291870117	1754600
69	2020-10-28	60.540000915527344	61.029998779296875	58.31999969482422	58.47999954223633	56.967506408691406	2515600
70	2020-10-29	58.25	59.54999923706055	57.15999984741211	58.79999923706055	57.279232025146484	2409400
71	2020-10-30	58.560001373291016	58.97999954223633	57.41999816894531	58.900001525878906	57.376651763916016	2706100
72	2020-11-02	59.970001220703125	60.36000061035156	58.97999954223633	59.68000030517578	58.136474609375	2218300
73	2020-11-03	61.0	62.86000061035156	60.88999938964844	62.380001068115234	60.76664352416992	1969100
74	2020-11-04	60.810001373291016	62.209999084472656	59.470001220703125	60.41999816894531	58.857337951660156	1920700
75	2020-11-05	61.0	63.84000015258789	60.95000076293945	62.83000183105469	61.20500183105469	1625400
76	2020-11-06	62.869998931884766	62.939998626708984	62.0	62.22999954223633	60.620521545410156	1255800
77	2020-11-09	67.48999786376953	71.18000030517578	67.41000366210938	70.0999984741211	68.28697204589844	3046500
78	2020-11-10	70.55000305175781	70.63999938964844	69.19999694824219	70.05000305175781	68.23827362060547	1845000
79	2020-11-11	71.08000183105469	71.41999816894531	67.81999969482422	68.4800033569336	66.7088851928711	2064800
80	2020-11-12	67.51000213623047	68.83000183105469	66.06999969482422	66.9000015258789	65.16974639892578	1853500
81	2020-11-13	67.79000091552734	69.01000213623047	67.44000244140625	68.5199966430664	66.74784088134766	1317400
82	2020-11-16	70.5	70.5	68.77999877929688	69.80999755859375	68.00447845458984	1935000
83	2020-11-17	68.44999694824219	70.58000183105469	68.2300033569336	70.55999755859375	68.73507690429688	1318300
84	2020-11-18	70.5199966430664	71.62000274658203	69.16999816894531	69.18000030517578	67.3907699584961	1567300
85	2020-11-19	69.26000213623047	69.9800033569336	68.4800033569336	69.2699966430664	67.47843933105469	1225000
86	2020-11-20	68.5	68.97000122070312	67.80000305175781	67.94999694824219	66.19258117675781	1324500
87	2020-11-23	68.72000122070312	70.69999694824219	68.44000244140625	70.55999755859375	68.73507690429688	1221000
88	2020-11-24	72.0199966430664	74.52999877929688	71.4000015258789	73.41999816894531	71.52111053466797	1574100
89	2020-11-25	72.7300033569336	72.7300033569336	71.31999969482422	72.23999786376953	70.37162780761719	1108900
90	2020-11-27	72.01000213623047	72.5999984741211	71.5199966430664	71.58999633789062	69.73843383789062	591000
91	2020-11-30	72.0199966430664	72.51000213623047	70.1500015258789	70.4800033569336	68.65715026855469	2625000
92	2020-12-01	72.0999984741211	72.94999694824219	71.16999816894531	72.26000213623047	70.39112091064453	1756000
93	2020-12-02	72.23999786376953	74.12000274658203	72.0	74.05999755859375	72.14456176757812	2011800
94	2020-12-03	74.30000305175781	74.70999908447266	73.68000030517578	73.87999725341797	71.9692153930664	2073300
95	2020-12-04	74.12999725341797	76.43000030517578	74.12999725341797	76.37999725341797	74.40455627441406	2130200
96	2020-12-07	75.75	76.3499984741211	75.08000183105469	75.95999908447266	73.99542236328125	2279000
97	2020-12-08	75.2300033569336	76.83000183105469	75.16000366210938	75.83999633789062	73.87852478027344	1852000
98	2020-12-09	76.5199966430664	77.30999755859375	72.27999877929688	72.76000213623047	70.87818908691406	4151500
99	2020-12-10	72.18000030517578	72.18000030517578	70.0999984741211	71.7300033569336	69.87482452392578	4203900
100	2020-12-11	70.5999984741211	75.11000061035156	69.37000274658203	72.80000305175781	70.91715240478516	5707800
101	2020-12-14	73.66999816894531	73.73999786376953	70.58000183105469	70.69999694824219	68.87145233154297	2215900
102	2020-12-15	71.81999969482422	72.48999786376953	70.58999633789062	71.79000091552734	69.93327331542969	1573200
103	2020-12-16	71.6500015258789	71.91000366210938	70.87999725341797	71.19999694824219	69.35852813720703	3391200
104	2020-12-17	71.58000183105469	71.58999633789062	70.5	70.73999786376953	68.9104232788086	3558700
105	2020-12-18	70.26000213623047	71.25	70.0199966430664	70.66000366210938	68.8324966430664	4201700
106	2020-12-21	70.69999694824219	72.2699966430664	68.80000305175781	70.33999633789062	68.52076721191406	5216400
107	2020-12-22	70.33999633789062	70.94000244140625	69.83999633789062	70.19000244140625	68.3746566772461	5568400
108	2020-12-23	70.5199966430664	72.47000122070312	70.5199966430664	71.58000183105469	69.72870635986328	2694400
109	2020-12-24	72.0199966430664	72.0199966430664	70.80000305175781	71.77999877929688	69.92353057861328	665800
110	2020-12-28	72.37000274658203	72.88999938964844	71.44999694824219	72.12000274658203	70.2547378540039	1738900
111	2020-12-29	72.5199966430664	72.80999755859375	71.7300033569336	71.94000244140625	70.07938385009766	1168700
112	2020-12-30	71.76000213623047	72.91999816894531	71.76000213623047	72.41999816894531	70.54698181152344	909900
113	2020-12-31	71.93000030517578	72.91000366210938	71.47000122070312	72.77999877929688	71.41041564941406	951000
114	2021-01-04	73.33999633789062	73.54000091552734	71.0199966430664	72.25	70.89038848876953	1441000
115	2021-01-05	69.7699966430664	72.91000366210938	69.62999725341797	72.68000030517578	71.31229400634766	1730500
116	2021-01-06	74.87000274658203	78.58000183105469	74.61000061035156	77.62999725341797	76.16914367675781	3674600
117	2021-01-07	78.44999694824219	79.30000305175781	77.62000274658203	77.7300033569336	76.26726531982422	1810400
118	2021-01-08	77.7300033569336	78.29000091552734	76.12000274658203	77.12999725341797	75.67855834960938	1773600
119	2021-01-11	76.12000274658203	78.3499984741211	75.52999877929688	78.13999938964844	76.6695556640625	1999900
120	2021-01-12	78.69999694824219	80.70999908447266	78.19000244140625	80.41999816894531	78.90664672851562	2391400
121	2021-01-13	80.19999694824219	81.08000183105469	78.52999877929688	78.66000366210938	77.17976379394531	2039300
122	2021-01-14	79.37999725341797	79.9800033569336	78.66999816894531	79.58000183105469	78.08245086669922	2111500
123	2021-01-15	78.27999877929688	78.73999786376953	76.43000030517578	77.18000030517578	75.72761535644531	2502400
124	2021-01-19	75.1500015258789	79.36000061035156	74.06999969482422	78.4000015258789	76.9246597290039	5215200
125	2021-01-20	78.66000366210938	78.79000091552734	76.11000061035156	76.63999938964844	75.1977767944336	3542800
126	2021-01-21	76.73999786376953	77.02999877929688	74.5199966430664	74.58000183105469	73.17654418945312	2562600
127	2021-01-22	73.45999908447266	74.75	73.22000122070312	74.16999816894531	72.77425384521484	3920300
128	2021-01-25	73.18000030517578	73.52999877929688	72.18000030517578	72.55000305175781	71.18474578857422	2066900
129	2021-01-26	73.16000366210938	73.54000091552734	72.26000213623047	72.62999725341797	71.26323699951172	1727000
130	2021-01-27	71.23999786376953	71.48999786376953	69.86000061035156	70.13999938964844	68.8200912475586	2445900
131	2021-01-28	71.2699966430664	72.45999908447266	70.66000366210938	71.62999725341797	70.28205108642578	2485100
132	2021-01-29	71.19999694824219	71.97000122070312	69.0199966430664	70.0	68.68273162841797	2490800
133	2021-02-01	70.55999755859375	70.95999908447266	69.83999633789062	70.25	68.92802429199219	2300800
134	2021-02-02	71.19000244140625	71.72000122070312	70.76000213623047	70.80000305175781	69.4676742553711	2928600
135	2021-02-03	70.8499984741211	72.58000183105469	70.69999694824219	71.5999984741211	70.25262451171875	3217700
136	2021-02-04	72.0999984741211	73.91000366210938	72.01000213623047	73.79000091552734	72.40141296386719	2478500
137	2021-02-05	74.41999816894531	75.19000244140625	74.16000366210938	74.7699966430664	73.36296081542969	1844600
138	2021-02-08	75.26000213623047	76.16999816894531	74.80999755859375	76.06999969482422	74.63849639892578	1893700
139	2021-02-09	76.04000091552734	76.33999633789062	75.3499984741211	75.83999633789062	74.41283416748047	1942900
140	2021-02-10	76.22000122070312	76.3499984741211	73.9800033569336	74.08999633789062	72.69576263427734	2051800
141	2021-02-11	74.37999725341797	74.44000244140625	72.12000274658203	72.91999816894531	71.54777526855469	4342700
142	2021-02-12	72.62000274658203	73.69000244140625	72.4000015258789	73.5	72.11686706542969	4365800
143	2021-02-16	73.98999786376953	76.37000274658203	73.5	75.45999908447266	74.03998565673828	6137800
144	2021-02-17	75.45999908447266	76.0	74.5	75.16000366210938	73.74563598632812	3030700
145	2021-02-18	74.61000061035156	75.05000305175781	73.70999908447266	74.69999694824219	73.29428100585938	1534100
146	2021-02-19	75.29000091552734	76.08999633789062	71.76000213623047	71.93000030517578	70.57640838623047	5675300
147	2021-02-22	71.44000244140625	74.69999694824219	71.37000274658203	73.54000091552734	72.15611267089844	3820800
148	2021-02-23	74.38999938964844	75.56999969482422	73.7699966430664	74.05999755859375	72.66632843017578	3465800
149	2021-02-24	74.12999725341797	77.44000244140625	74.11000061035156	76.81999969482422	75.37439727783203	4874900
150	2021-02-25	77.7699966430664	78.25	74.0199966430664	74.26000213623047	72.86256408691406	3724700
151	2021-02-26	73.43000030517578	73.80000305175781	72.12999725341797	72.7699966430664	71.40060424804688	3589100
152	2021-03-01	74.61000061035156	77.61000061035156	74.30000305175781	76.73999786376953	75.2958984375	3397900
153	2021-03-02	76.94999694824219	77.9800033569336	76.36000061035156	77.02999877929688	75.58043670654297	2823700
154	2021-03-03	77.5	81.05000305175781	77.25	79.30999755859375	77.81753540039062	3635900
155	2021-03-04	79.37999725341797	80.1500015258789	77.5	78.19999694824219	76.7284164428711	5685900
156	2021-03-05	79.69000244140625	80.75	77.94000244140625	79.41999816894531	77.92546081542969	4087400
157	2021-03-08	80.38999938964844	81.81999969482422	79.48999786376953	80.5	78.98513793945312	2346400
158	2021-03-09	79.55000305175781	83.94000244140625	78.5	81.83999633789062	80.29991149902344	4520300
159	2021-03-10	82.41999816894531	83.9800033569336	82.41999816894531	83.23999786376953	81.67356872558594	3179500
160	2021-03-11	82.55000305175781	84.62999725341797	82.22000122070312	83.58000183105469	82.0071792602539	3566000
161	2021-03-12	84.83999633789062	85.77999877929688	83.76000213623047	83.80000305175781	82.2230453491211	3450000
162	2021-03-15	83.93000030517578	84.22000122070312	82.91000366210938	83.66999816894531	82.09548950195312	2387900
163	2021-03-16	83.4000015258789	84.0199966430664	82.72000122070312	83.6500015258789	82.07586669921875	3060000
164	2021-03-17	84.63999938964844	85.1500015258789	83.47000122070312	84.76000213623047	83.16497802734375	2157200
165	2021-03-18	85.81999969482422	87.88999938964844	85.08999633789062	85.25	83.645751953125	2906700
166	2021-03-19	84.48999786376953	84.93000030517578	82.7300033569336	84.16000366210938	82.5762710571289	5457000
167	2021-03-22	82.97000122070312	83.2699966430664	81.58000183105469	81.62000274658203	80.08406829833984	2232600
168	2021-03-23	80.87999725341797	81.4000015258789	79.06999969482422	79.37999725341797	77.88621520996094	1923900
169	2021-03-24	80.37000274658203	81.55000305175781	79.8499984741211	79.86000061035156	78.35718536376953	1646100
170	2021-03-25	79.86000061035156	82.61000061035156	78.87999725341797	82.37000274658203	80.81995391845703	2320700
171	2021-03-26	83.51000213623047	86.02999877929688	82.98999786376953	85.88999938964844	84.2737045288086	2806600
172	2021-03-29	84.54000091552734	86.05999755859375	83.72000122070312	85.33000183105469	83.72425079345703	1915000
173	2021-03-30	85.87000274658203	86.8499984741211	85.5	86.30999755859375	84.68580627441406	2782500
174	2021-03-31	85.43000030517578	85.95999908447266	84.0	84.01000213623047	82.92871856689453	2598800
175	2021-04-01	84.23999786376953	85.23999786376953	83.55999755859375	84.94999694824219	83.85662078857422	2567500
176	2021-04-05	85.81999969482422	86.4800033569336	85.0999984741211	85.4000015258789	84.30082702636719	3491900
177	2021-04-06	85.54000091552734	85.54000091552734	83.91000366210938	84.9800033569336	83.88623809814453	1729700
178	2021-04-07	85.66000366210938	85.76000213623047	84.5	84.73999786376953	83.64932250976562	1861200
179	2021-04-08	84.37000274658203	84.63999938964844	83.79000091552734	84.41000366210938	83.32357025146484	2568800
180	2021-04-09	85.11000061035156	86.5	85.11000061035156	86.47000122070312	85.3570556640625	1797400
181	2021-04-12	86.13999938964844	87.1500015258789	86.13999938964844	86.93000030517578	85.8111343383789	1115900
182	2021-04-13	86.41000366210938	86.52999877929688	85.33000183105469	85.75	84.64631652832031	1038300
183	2021-04-14	85.51000213623047	87.5199966430664	85.4000015258789	86.68000030517578	85.56434631347656	1219200
184	2021-04-15	86.80999755859375	87.05999755859375	85.7300033569336	86.51000213623047	85.39653778076172	2724600
185	2021-04-16	86.9800033569336	87.76000213623047	80.2300033569336	80.43000030517578	79.39479064941406	5681300
186	2021-04-19	80.16999816894531	81.0	78.52999877929688	80.88999938964844	79.84886932373047	3686200
187	2021-04-20	80.26000213623047	80.27999877929688	78.4800033569336	78.5999984741211	77.58834838867188	3539500
188	2021-04-21	77.81999969482422	80.19000244140625	76.91999816894531	80.13999938964844	79.10852813720703	2593700
189	2021-04-22	79.91999816894531	80.66999816894531	78.54000091552734	78.69999694824219	77.68705749511719	3217700
190	2021-04-23	78.87999725341797	81.47000122070312	78.44999694824219	81.11000061035156	80.06604766845703	2223800
191	2021-04-26	81.43000030517578	82.69999694824219	81.23999786376953	81.30000305175781	80.25360107421875	1796500
192	2021-04-27	81.08000183105469	82.30999755859375	80.94999694824219	82.23999786376953	81.1814956665039	1775500
193	2021-04-28	82.27999877929688	83.62000274658203	82.06999969482422	83.25	82.17849731445312	2006900
194	2021-04-29	83.91000366210938	84.44999694824219	82.86000061035156	83.4800033569336	82.4055404663086	3958700
195	2021-04-30	83.38999938964844	84.27999877929688	83.05999755859375	83.94999694824219	82.8694839477539	2087700
196	2021-05-03	84.55000305175781	85.29000091552734	83.48999786376953	84.68000030517578	83.590087890625	1433300
197	2021-05-04	84.44000244140625	85.05000305175781	83.25	84.8499984741211	83.75789642333984	2638900
198	2021-05-05	85.19999694824219	86.48999786376953	84.0999984741211	86.20999908447266	85.10040283203125	1616100
199	2021-05-06	86.62000274658203	87.55000305175781	85.66999816894531	87.33000183105469	86.20598602294922	2230700
200	2021-05-07	86.16000366210938	87.56999969482422	85.5	87.2300033569336	86.1072769165039	1731300
201	2021-05-10	87.79000091552734	89.27999877929688	87.58999633789062	87.83000183105469	86.69955444335938	2372200
202	2021-05-11	87.25	89.0199966430664	85.76000213623047	86.0999984741211	84.99181365966797	2684400
203	2021-05-12	87.02999877929688	87.7300033569336	84.75	84.87000274658203	83.77764892578125	2535900
204	2021-05-13	84.33000183105469	86.20999908447266	84.33000183105469	85.70999908447266	84.6068344116211	2015700
205	2021-05-14	85.88999938964844	87.19000244140625	85.81999969482422	86.75	85.6334457397461	1538100
206	2021-05-17	86.11000061035156	86.77999877929688	85.05000305175781	86.37999725341797	85.2682113647461	1508700
207	2021-05-18	86.22000122070312	86.66999816894531	84.55000305175781	84.63999938964844	83.55060577392578	2266000
208	2021-05-19	83.41000366210938	84.23999786376953	82.56999969482422	84.08999633789062	83.00768280029297	2356100
209	2021-05-20	84.06999969482422	84.80999755859375	83.4800033569336	84.20999908447266	83.12613677978516	1481100
210	2021-05-21	84.70999908447266	86.45999908447266	84.6500015258789	86.25	85.13988494873047	1620800
211	2021-05-24	86.48999786376953	86.86000061035156	85.88999938964844	86.41000366210938	85.2978286743164	1363600
212	2021-05-25	86.77999877929688	87.76000213623047	85.13999938964844	85.36000061035156	84.26134490966797	1562700
213	2021-05-26	85.8499984741211	87.01000213623047	85.08999633789062	86.29000091552734	85.17936706542969	2190100
214	2021-05-27	87.26000213623047	88.1500015258789	86.76000213623047	86.98999786376953	85.870361328125	2726900
215	2021-05-28	87.0	87.26000213623047	86.12000274658203	86.9800033569336	85.86048889160156	1846600
216	2021-06-01	88.30000305175781	88.72000122070312	87.4800033569336	87.9800033569336	86.84761810302734	1330600
217	2021-06-02	87.72000122070312	88.01000213623047	86.61000061035156	87.06999969482422	85.94933319091797	1753100
218	2021-06-03	86.94000244140625	87.73999786376953	86.55000305175781	87.08999633789062	85.96907043457031	1013800
219	2021-06-04	86.9000015258789	87.12000274658203	85.66000366210938	86.9000015258789	85.78152465820312	1402400
220	2021-06-07	87.25	87.26000213623047	86.37999725341797	86.41000366210938	85.2978286743164	1569800
221	2021-06-08	85.88999938964844	86.62999725341797	84.87000274658203	86.05999755859375	84.95232391357422	2224500
222	2021-06-09	85.5	85.6500015258789	84.5	84.56999969482422	83.48151397705078	1887200
223	2021-06-10	85.70999908447266	85.91000366210938	83.5999984741211	83.63999938964844	82.5634765625	1765100
224	2021-06-11	83.77999877929688	84.47000122070312	83.5	83.73999786376953	82.66219329833984	1829700
225	2021-06-14	83.5	85.55999755859375	83.04000091552734	84.79000091552734	83.69867706298828	3192900
226	2021-06-15	85.08000183105469	86.05000305175781	84.80999755859375	85.79000091552734	84.68580627441406	2226500
227	2021-06-16	85.5199966430664	88.69999694824219	84.93000030517578	87.20999908447266	86.08753204345703	4069100
228	2021-06-17	87.9800033569336	88.19000244140625	82.41999816894531	82.77999877929688	81.71454620361328	3718000
229	2021-06-18	80.97000122070312	81.7300033569336	78.62999725341797	78.8499984741211	77.83512115478516	6110400
230	2021-06-21	79.73999786376953	81.66999816894531	79.56999969482422	81.61000061035156	80.55960845947266	2088800
231	2021-06-22	81.69999694824219	81.80999755859375	80.19999694824219	80.69000244140625	79.65145111083984	1638700
232	2021-06-23	81.01000213623047	81.69999694824219	80.83999633789062	80.9800033569336	79.93771362304688	1391300
233	2021-06-24	81.30000305175781	82.2300033569336	80.69999694824219	81.86000061035156	80.80638885498047	1978000
234	2021-06-25	82.08000183105469	83.87000274658203	81.77999877929688	83.2300033569336	82.15876007080078	2350600
235	2021-06-28	82.80000305175781	83.3499984741211	81.61000061035156	82.0999984741211	81.04329681396484	1815900
236	2021-06-29	83.1500015258789	83.3499984741211	81.9000015258789	82.19999694824219	81.14201354980469	1655800
237	2021-06-30	81.16999816894531	82.41999816894531	80.94999694824219	82.27999877929688	81.7380599975586	1588700
238	2021-07-01	83.04000091552734	84.11000061035156	82.38999938964844	83.81999969482422	83.26791381835938	1591000
239	2021-07-02	83.81999969482422	84.45999908447266	83.62999725341797	84.30000305175781	83.74475860595703	2046300
240	2021-07-06	84.26000213623047	84.31999969482422	81.6500015258789	81.9000015258789	81.36056518554688	2336500
241	2021-07-07	81.38999938964844	81.95999908447266	80.43000030517578	81.4000015258789	80.86385345458984	1179000
242	2021-07-08	80.25	80.7699966430664	79.19000244140625	79.58999633789062	79.0657730102539	1563300
243	2021-07-09	81.56999969482422	84.29000091552734	81.47000122070312	84.11000061035156	83.5560073852539	2239300
244	2021-07-12	83.68000030517578	84.87999725341797	83.0	84.31999969482422	83.76461791992188	1313100
245	2021-07-13	84.30000305175781	84.83000183105469	83.0999984741211	83.5999984741211	83.04936218261719	1308100
246	2021-07-14	83.30999755859375	84.4800033569336	81.81999969482422	82.47000122070312	81.92681121826172	1776300
247	2021-07-15	81.41000366210938	82.98999786376953	81.04000091552734	81.97000122070312	81.43009948730469	2278400
248	2021-07-16	83.7300033569336	85.29000091552734	82.41999816894531	84.33999633789062	83.78448486328125	3925100
249	2021-07-19	82.2300033569336	82.80999755859375	79.4000015258789	79.62999725341797	79.10550689697266	2711500
250	2021-07-20	79.58999633789062	83.26000213623047	79.19000244140625	82.80999755859375	82.26456451416016	2044900
251	2021-07-21	83.88999938964844	85.45999908447266	83.69999694824219	85.12999725341797	84.56928253173828	1639800
252	2021-07-22	84.8499984741211	85.05000305175781	84.13999938964844	84.88999938964844	84.33086395263672	2296700
253	2021-07-23	86.0	86.58999633789062	84.76000213623047	85.3499984741211	84.78783416748047	1850100
254	2021-07-26	85.0199966430664	86.18000030517578	85.0199966430664	86.16000366210938	85.5925064086914	1587100
255	2021-07-27	85.41999816894531	86.63999938964844	84.80999755859375	85.69999694824219	85.13552856445312	1467900
256	2021-07-28	86.04000091552734	87.04000091552734	85.11000061035156	86.23999786376953	85.6719741821289	1294400
257	2021-07-29	86.9800033569336	88.4000015258789	86.30000305175781	87.95999908447266	87.38064575195312	1301000
258	2021-07-30	87.63999938964844	88.30999755859375	86.63999938964844	87.13999938964844	86.56604766845703	1398400
259	2021-08-02	87.87000274658203	89.29000091552734	86.7300033569336	87.01000213623047	86.43690490722656	1393500
260	2021-08-03	87.4000015258789	88.3499984741211	85.75	88.0199966430664	87.44024658203125	1324700
261	2021-08-04	87.06999969482422	87.72000122070312	86.5199966430664	86.58999633789062	86.01966857910156	1346900
262	2021-08-05	87.23999786376953	87.55000305175781	86.69999694824219	87.48999786376953	86.91374206542969	1335700
263	2021-08-06	89.0199966430664	90.5199966430664	88.54000091552734	90.0	89.40721130371094	1516600
264	2021-08-09	89.4000015258789	91.37000274658203	88.8499984741211	90.56999969482422	89.97345733642578	1013100
265	2021-08-10	90.33000183105469	91.7300033569336	90.16000366210938	91.27999877929688	90.67877960205078	1106500
266	2021-08-11	91.75	92.62999725341797	90.94999694824219	92.01000213623047	91.40397644042969	1233900
267	2021-08-12	91.62000274658203	91.98999786376953	90.83000183105469	91.45999908447266	90.85758972167969	1250100
268	2021-08-13	91.25	91.5999984741211	90.75	90.79000091552734	90.19200897216797	1280900
269	2021-08-16	89.95999908447266	90.51000213623047	89.02999877929688	90.05999755859375	89.46681213378906	1638300
270	2021-08-17	89.12000274658203	89.44000244140625	87.44999694824219	88.1500015258789	87.56939697265625	1637400
271	2021-08-18	87.77999877929688	89.05000305175781	87.1500015258789	87.3499984741211	86.77466583251953	1745800
272	2021-08-19	86.04000091552734	86.37999725341797	84.72000122070312	85.5	84.93685150146484	1644800
273	2021-08-20	85.43000030517578	86.27999877929688	85.02999877929688	86.08999633789062	85.52295684814453	1551900
274	2021-08-23	86.80000305175781	88.36000061035156	86.80000305175781	88.12000274658203	87.53959655761719	1189300
275	2021-08-24	88.58999633789062	89.97000122070312	88.29000091552734	89.56999969482422	88.98004150390625	1189700
276	2021-08-25	90.36000061035156	92.37999725341797	89.75	92.0	91.39403533935547	2741500
277	2021-08-26	92.08000183105469	92.76000213623047	91.48999786376953	92.5	91.8907470703125	2148200
278	2021-08-27	92.5199966430664	94.5199966430664	92.22000122070312	94.27999877929688	93.65901947021484	1509500
279	2021-08-30	94.55999755859375	94.63999938964844	92.11000061035156	92.51000213623047	91.90068054199219	1070300
280	2021-08-31	92.41999816894531	93.33000183105469	92.31999969482422	92.91000366210938	92.29804992675781	2270300
281	2021-09-01	93.12999725341797	93.12999725341797	91.61000061035156	91.87000274658203	91.264892578125	1614500
282	2021-09-02	92.2300033569336	92.95999908447266	91.9800033569336	92.69000244140625	92.07949829101562	1212900
283	2021-09-03	92.58000183105469	93.4000015258789	92.27999877929688	92.88999938964844	92.2781753540039	1873400
284	2021-09-07	92.86000061035156	92.87000274658203	88.44999694824219	89.43000030517578	88.8409652709961	4181700
285	2021-09-08	89.80000305175781	89.81999969482422	87.11000061035156	87.30999755859375	86.73492431640625	3881600
286	2021-09-09	87.0	89.5	86.52999877929688	87.88999938964844	87.31110382080078	2179500
287	2021-09-10	88.44000244140625	88.52999877929688	87.23999786376953	87.55999755859375	86.9832763671875	8363800
288	2021-09-13	88.25	88.95999908447266	87.44000244140625	88.30000305175781	87.71841430664062	3545000
289	2021-09-14	88.8499984741211	88.8499984741211	86.30999755859375	86.56999969482422	85.99980163574219	4651400
290	2021-09-15	86.94000244140625	88.5	86.7300033569336	87.91999816894531	87.34091186523438	3266800
291	2021-09-16	88.31999969482422	88.80000305175781	86.88999938964844	87.05000305175781	86.47664642333984	2752800
292	2021-09-17	87.29000091552734	87.6500015258789	84.08999633789062	84.81999969482422	84.2613296508789	7099000
293	2021-09-20	82.38999938964844	83.23999786376953	80.83000183105469	82.44999694824219	81.90693664550781	3496800
294	2021-09-21	83.0999984741211	83.3499984741211	81.51000213623047	81.69000244140625	81.15194702148438	1810500
295	2021-09-22	82.9000015258789	84.18000030517578	82.77999877929688	83.1500015258789	82.60233306884766	1833700
296	2021-09-23	84.12000274658203	87.16000366210938	84.06999969482422	85.86000061035156	85.29447937011719	2587100
297	2021-09-24	85.72000122070312	86.81999969482422	85.54000091552734	85.73999786376953	85.1752700805664	5686800
298	2021-09-27	86.98999786376953	89.22000122070312	86.98999786376953	88.47000122070312	87.88729095458984	2313200
299	2021-09-28	88.4000015258789	89.55000305175781	86.7300033569336	86.80999755859375	86.23822021484375	2122200
300	2021-09-29	87.29000091552734	87.52999877929688	85.76000213623047	86.54000091552734	85.97000122070312	1285100
301	2021-09-30	86.54000091552734	87.0	84.69000244140625	84.72000122070312	84.72000122070312	1408600
302	2021-10-01	85.0	87.13999938964844	84.51000213623047	86.41000366210938	86.41000366210938	1428800
303	2021-10-04	86.37000274658203	87.45999908447266	85.69999694824219	86.12000274658203	86.12000274658203	1544600
304	2021-10-05	86.70999908447266	89.05000305175781	86.41000366210938	88.72000122070312	88.72000122070312	2983900
305	2021-10-06	87.51000213623047	88.7300033569336	86.97000122070312	88.47000122070312	88.47000122070312	2148900
306	2021-10-07	90.37000274658203	90.58999633789062	89.0199966430664	89.08000183105469	89.08000183105469	1972500
307	2021-10-08	89.2300033569336	91.91999816894531	89.20999908447266	91.19999694824219	91.19999694824219	1857000
308	2021-10-11	91.29000091552734	92.6500015258789	90.77999877929688	90.97000122070312	90.97000122070312	1884900
309	2021-10-12	91.18000030517578	91.94000244140625	90.26000213623047	90.62999725341797	90.62999725341797	2350900
310	2021-10-13	90.91999816894531	90.91999816894531	88.73999786376953	89.61000061035156	89.61000061035156	2116600
311	2021-10-14	90.77999877929688	92.13999938964844	90.16000366210938	91.70999908447266	91.70999908447266	1557000
312	2021-10-15	92.18000030517578	93.91999816894531	91.80000305175781	92.7300033569336	92.7300033569336	3815000
313	2021-10-18	93.0	98.0	92.8499984741211	94.79000091552734	94.79000091552734	6501900
314	2021-10-19	95.30999755859375	97.4000015258789	93.62000274658203	97.05999755859375	97.05999755859375	3427000
315	2021-10-20	97.0999984741211	99.44999694824219	96.44999694824219	99.37000274658203	99.37000274658203	2609000
316	2021-10-21	99.30999755859375	100.36000061035156	97.62000274658203	98.13999938964844	98.13999938964844	2328500
317	2021-10-22	98.73999786376953	100.44999694824219	98.30999755859375	99.4000015258789	99.4000015258789	2029100
318	2021-10-25	99.44000244140625	99.98999786376953	97.97000122070312	98.5999984741211	98.5999984741211	1111300
319	2021-10-26	98.73999786376953	98.97000122070312	97.9000015258789	98.2699966430664	98.2699966430664	1329600
320	2021-10-27	97.37999725341797	98.0199966430664	96.22000122070312	96.23999786376953	96.23999786376953	1960000
321	2021-10-28	96.41000366210938	98.86000061035156	96.2699966430664	98.81999969482422	98.81999969482422	1422100
322	2021-10-29	98.79000091552734	99.54000091552734	97.88999938964844	98.55000305175781	98.55000305175781	1709600
323	2021-11-01	99.38999938964844	99.91999816894531	98.61000061035156	99.33000183105469	99.33000183105469	1155500
324	2021-11-02	99.1500015258789	100.2699966430664	99.0	99.44000244140625	99.44000244140625	1347700
325	2021-11-03	98.80999755859375	100.69000244140625	98.3499984741211	99.5999984741211	99.5999984741211	1541500
326	2021-11-04	99.3499984741211	99.3499984741211	95.61000061035156	96.52999877929688	96.52999877929688	2063900
327	2021-11-05	97.56999969482422	97.91000366210938	95.48999786376953	95.66999816894531	95.66999816894531	2510800
328	2021-11-08	96.33000183105469	96.93000030517578	95.9000015258789	96.62999725341797	96.62999725341797	1372000
329	2021-11-09	95.73999786376953	96.69000244140625	95.20999908447266	96.02999877929688	96.02999877929688	1172300
330	2021-11-10	95.80000305175781	98.33000183105469	95.61000061035156	97.55000305175781	97.55000305175781	1708400
331	2021-11-11	97.44000244140625	99.13999938964844	97.1500015258789	98.4800033569336	98.4800033569336	1337300
332	2021-11-12	98.69999694824219	99.27999877929688	98.08999633789062	99.06999969482422	99.06999969482422	2585900
333	2021-11-15	99.41999816894531	99.93000030517578	98.86000061035156	99.91999816894531	99.91999816894531	1384500
334	2021-11-16	99.58000183105469	99.72000122070312	98.55999755859375	98.61000061035156	98.61000061035156	1740300
335	2021-11-17	98.31999969482422	98.36000061035156	95.98999786376953	96.19000244140625	96.19000244140625	1367900
336	2021-11-18	96.43000030517578	96.68000030517578	94.8499984741211	95.23999786376953	95.23999786376953	1156100
337	2021-11-19	94.43000030517578	95.0999984741211	93.41999816894531	94.75	94.75	1229000
338	2021-11-22	96.2699966430664	98.16000366210938	95.75	97.25	97.25	1467000
339	2021-11-23	97.76000213623047	98.41999816894531	97.19000244140625	98.19999694824219	98.19999694824219	1518600
340	2021-11-24	97.6500015258789	98.68000030517578	97.04000091552734	98.26000213623047	98.26000213623047	1096300
341	2021-11-26	93.4000015258789	94.06999969482422	92.47000122070312	93.3499984741211	93.3499984741211	1330400
342	2021-11-29	95.04000091552734	95.3499984741211	92.61000061035156	93.19000244140625	93.19000244140625	1872500
343	2021-11-30	91.25	91.43000030517578	88.61000061035156	88.97000122070312	88.97000122070312	4767100
344	2021-12-01	91.16999816894531	92.44000244140625	88.55999755859375	88.62000274658203	88.62000274658203	2753400
345	2021-12-02	89.68000030517578	93.0	89.37000274658203	92.38999938964844	92.38999938964844	2494600
346	2021-12-03	92.55999755859375	92.9800033569336	89.12000274658203	90.01000213623047	90.01000213623047	2634600