Volt/voltron/data/STX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	49.5	49.66999816894531	47.72999954223633	48.040000915527344	46.144474029541016	4082000
3	2020-07-27	48.099998474121094	49.59000015258789	47.86000061035156	49.58000183105469	47.62370681762695	3403900
4	2020-07-28	49.56999969482422	50.06999969482422	48.31999969482422	48.56999969482422	46.65355682373047	4440300
5	2020-07-29	45.040000915527344	45.72999954223633	43.529998779296875	44.310001373291016	42.561649322509766	14154300
6	2020-07-30	44.029998779296875	44.459999084472656	43.68000030517578	44.400001525878906	42.648094177246094	3771400
7	2020-07-31	44.650001525878906	45.40999984741211	44.15999984741211	45.220001220703125	43.43573760986328	7369400
8	2020-08-03	45.41999816894531	45.58000183105469	44.65999984741211	44.7599983215332	42.99388885498047	3674800
9	2020-08-04	45.099998474121094	45.810001373291016	44.790000915527344	45.38999938964844	43.59903335571289	3177400
10	2020-08-05	45.65999984741211	45.79999923706055	44.720001220703125	45.130001068115234	43.34928894042969	3402600
11	2020-08-06	44.5	45.0099983215332	44.16999816894531	44.959999084472656	43.18599319458008	3215400
12	2020-08-07	44.95000076293945	45.529998779296875	44.459999084472656	45.310001373291016	43.52219009399414	2781300
13	2020-08-10	45.400001525878906	46.560001373291016	45.400001525878906	46.06999969482422	44.252201080322266	3625200
14	2020-08-11	46.380001068115234	46.79999923706055	45.68000030517578	45.779998779296875	43.97364044189453	3529500
15	2020-08-12	45.709999084472656	45.90999984741211	45.25	45.63999938964844	43.83916473388672	2515600
16	2020-08-13	45.650001525878906	45.650001525878906	44.54999923706055	44.900001525878906	43.12836456298828	2910300
17	2020-08-14	45.06999969482422	45.349998474121094	44.869998931884766	45.06999969482422	43.291656494140625	1948700
18	2020-08-17	45.20000076293945	45.439998626708984	44.83000183105469	44.900001525878906	43.12836456298828	1749800
19	2020-08-18	45.0	45.209999084472656	44.540000915527344	45.060001373291016	43.28205490112305	2218800
20	2020-08-19	45.18000030517578	46.0	45.11000061035156	45.400001525878906	43.608638763427734	2540100
21	2020-08-20	45.189998626708984	45.2599983215332	44.65999984741211	45.040000915527344	43.262840270996094	2159500
22	2020-08-21	44.810001373291016	44.93000030517578	44.5	44.84000015258789	43.07073211669922	3163500
23	2020-08-24	44.97999954223633	45.619998931884766	44.7599983215332	45.61000061035156	43.81034851074219	2051600
24	2020-08-25	45.52000045776367	46.209999084472656	45.150001525878906	45.439998626708984	43.64706039428711	1950500
25	2020-08-26	45.43000030517578	45.790000915527344	45.150001525878906	45.72999954223633	43.92561721801758	2073300
26	2020-08-27	46.04999923706055	46.15999984741211	45.310001373291016	45.54999923706055	43.752716064453125	2112800
27	2020-08-28	45.849998474121094	46.88999938964844	45.5	46.599998474121094	44.76128387451172	2181700
28	2020-08-31	47.2400016784668	48.20000076293945	46.63999938964844	47.9900016784668	46.096439361572266	4854300
29	2020-09-01	48.0099983215332	48.040000915527344	46.27000045776367	47.06999969482422	45.21274185180664	3031000
30	2020-09-02	47.099998474121094	48.849998474121094	47.06999969482422	48.59000015258789	46.67277145385742	3135800
31	2020-09-03	48.310001373291016	48.5	46.7599983215332	47.09000015258789	45.23195266723633	3026700
32	2020-09-04	46.95000076293945	47.72999954223633	46.150001525878906	47.0099983215332	45.15510559082031	3193200
33	2020-09-08	45.709999084472656	46.209999084472656	45.25	45.689998626708984	43.88719177246094	4418800
34	2020-09-09	46.61000061035156	46.72999954223633	46.060001373291016	46.22999954223633	44.405887603759766	2512700
35	2020-09-10	46.72999954223633	47.060001373291016	45.790000915527344	45.93000030517578	44.11772155761719	2639700
36	2020-09-11	46.029998779296875	46.70000076293945	45.810001373291016	46.540000915527344	44.70365524291992	2835700
37	2020-09-14	46.959999084472656	47.83000183105469	46.869998931884766	47.650001525878906	45.76985549926758	3107800
38	2020-09-15	48.09000015258789	48.189998626708984	47.189998626708984	47.34000015258789	45.47209167480469	2591500
39	2020-09-16	47.79999923706055	49.27000045776367	47.630001068115234	48.66999816894531	46.749610900878906	3208300
40	2020-09-17	47.66999816894531	49.16999816894531	47.560001373291016	49.13999938964844	47.20106506347656	2672500
41	2020-09-18	49.31999969482422	49.52000045776367	48.25	48.81999969482422	46.89369201660156	4722900
42	2020-09-21	48.0	48.33000183105469	47.34000015258789	48.22999954223633	46.326969146728516	3362900
43	2020-09-22	47.72999954223633	47.86000061035156	47.130001068115234	47.709999084472656	46.453548431396484	2304900
44	2020-09-23	47.400001525878906	49.18000030517578	47.400001525878906	47.619998931884766	46.36591720581055	3520800
45	2020-09-24	47.11000061035156	47.869998931884766	46.88999938964844	47.41999816894531	46.17118453979492	2110900
46	2020-09-25	47.560001373291016	48.279998779296875	47.060001373291016	48.220001220703125	46.95011520385742	1839700
47	2020-09-28	48.560001373291016	49.79999923706055	48.310001373291016	49.65999984741211	48.35219192504883	3549000
48	2020-09-29	49.61000061035156	50.70000076293945	49.47999954223633	50.06999969482422	48.75139617919922	3538200
49	2020-09-30	49.970001220703125	50.06999969482422	49.06999969482422	49.27000045776367	47.97246551513672	2925100
50	2020-10-01	49.81999969482422	49.81999969482422	48.83000183105469	49.060001373291016	47.76799774169922	1947500
51	2020-10-02	48.40999984741211	49.15999984741211	48.08000183105469	48.7400016784668	47.456424713134766	1728200
52	2020-10-05	49.18000030517578	49.47999954223633	48.7400016784668	49.11000061035156	47.81667709350586	2000000
53	2020-10-06	49.349998474121094	50.40999984741211	49.04999923706055	49.599998474121094	48.29377365112305	2669600
54	2020-10-07	49.70000076293945	50.790000915527344	49.650001525878906	50.45000076293945	49.12139129638672	2602900
55	2020-10-08	50.810001373291016	51.380001068115234	50.52000045776367	51.33000183105469	49.97821807861328	2403000
56	2020-10-09	51.58000183105469	51.83000183105469	50.7400016784668	50.970001220703125	49.62769317626953	2408700
57	2020-10-12	50.75	51.540000915527344	50.7400016784668	51.290000915527344	49.93927001953125	2120900
58	2020-10-13	51.77000045776367	52.4900016784668	51.150001525878906	51.18000030517578	49.83216094970703	2463200
59	2020-10-14	51.2400016784668	51.70000076293945	50.93000030517578	51.040000915527344	49.69585037231445	2016800
60	2020-10-15	50.59000015258789	51.36000061035156	50.2599983215332	51.349998474121094	49.997684478759766	1501300
61	2020-10-16	50.959999084472656	51.77000045776367	50.61000061035156	51.439998626708984	50.08531951904297	2304900
62	2020-10-19	51.599998474121094	53.0	51.380001068115234	52.150001525878906	50.77661895751953	3693100
63	2020-10-20	52.4900016784668	52.849998474121094	51.810001373291016	51.88999938964844	50.52346420288086	2299500
64	2020-10-21	52.04999923706055	52.25	51.459999084472656	51.689998626708984	50.3287353515625	3478100
65	2020-10-22	51.29999923706055	52.099998474121094	51.22999954223633	51.790000915527344	50.42610168457031	3960300
66	2020-10-23	49.779998779296875	51.560001373291016	48.93000030517578	50.7400016784668	49.40375518798828	5912600
67	2020-10-26	50.45000076293945	50.81999969482422	48.599998474121094	48.959999084472656	47.670631408691406	4051700
68	2020-10-27	49.06999969482422	49.150001525878906	48.459999084472656	48.560001373291016	47.281166076660156	3541300
69	2020-10-28	48.0	48.310001373291016	47.099998474121094	47.7400016784668	46.482757568359375	3618700
70	2020-10-29	47.70000076293945	47.880001068115234	46.91999816894531	47.65999984741211	46.404869079589844	3619700
71	2020-10-30	47.33000183105469	47.869998931884766	47.099998474121094	47.81999969482422	46.56064987182617	3416300
72	2020-11-02	48.47999954223633	48.790000915527344	47.95000076293945	48.56999969482422	47.290897369384766	2765500
73	2020-11-03	49.189998626708984	50.63999938964844	48.900001525878906	50.349998474121094	49.02402114868164	2764500
74	2020-11-04	50.63999938964844	51.310001373291016	50.25	50.470001220703125	49.140865325927734	3435500
75	2020-11-05	50.75	52.95000076293945	50.599998474121094	52.75	51.360816955566406	3147500
76	2020-11-06	52.61000061035156	53.790000915527344	52.0	53.4900016784668	52.08133316040039	2880700
77	2020-11-09	54.900001525878906	55.58000183105469	54.11000061035156	54.150001525878906	52.72394943237305	4140900
78	2020-11-10	54.099998474121094	55.209999084472656	54.099998474121094	54.720001220703125	53.2789421081543	3698300
79	2020-11-11	55.0	55.220001220703125	54.27000045776367	54.630001068115234	53.19131088256836	2669000
80	2020-11-12	54.56999969482422	54.56999969482422	52.77000045776367	53.189998626708984	51.78923034667969	3013200
81	2020-11-13	53.459999084472656	55.0	53.459999084472656	54.709999084472656	53.26919937133789	2628200
82	2020-11-16	55.0	56.0	54.97999954223633	55.939998626708984	54.4668083190918	3242400
83	2020-11-17	55.40999984741211	55.88999938964844	55.0	55.5099983215332	54.04813003540039	2207000
84	2020-11-18	55.66999816894531	56.45000076293945	55.2400016784668	55.2400016784668	53.78524398803711	2499700
85	2020-11-19	54.79999923706055	56.08000183105469	54.529998779296875	55.91999816894531	54.44733428955078	1931300
86	2020-11-20	55.810001373291016	56.45000076293945	55.58000183105469	55.61000061035156	54.145503997802734	2174800
87	2020-11-23	56.11000061035156	57.040000915527344	56.0099983215332	56.91999816894531	55.42100143432617	3005400
88	2020-11-24	57.56999969482422	58.810001373291016	57.040000915527344	58.54999923706055	57.00807571411133	3521800
89	2020-11-25	58.380001068115234	58.5099983215332	57.54999923706055	58.34000015258789	56.80360794067383	2488800
90	2020-11-27	58.689998626708984	59.130001068115234	58.310001373291016	58.47999954223633	56.939918518066406	1463300
91	2020-11-30	58.529998779296875	59.34000015258789	58.119998931884766	58.810001373291016	57.26123046875	4122800
92	2020-12-01	59.349998474121094	60.90999984741211	58.849998474121094	60.290000915527344	58.70225143432617	3974400
93	2020-12-02	60.20000076293945	61.400001525878906	60.11000061035156	61.20000076293945	59.588287353515625	2433000
94	2020-12-03	61.029998779296875	62.83000183105469	61.0099983215332	62.34000015258789	60.69826126098633	3649000
95	2020-12-04	62.0	64.31999969482422	62.0	64.06999969482422	62.3827018737793	3216500
96	2020-12-07	63.779998779296875	64.41000366210938	63.13999938964844	63.220001220703125	61.555091857910156	3351100
97	2020-12-08	62.66999816894531	64.41999816894531	62.599998474121094	63.86000061035156	62.1782341003418	3160900
98	2020-12-09	64.18000030517578	65.31999969482422	63.189998626708984	63.529998779296875	61.8569221496582	2886900
99	2020-12-10	62.93000030517578	65.05000305175781	62.619998931884766	64.81999969482422	63.11294937133789	3195600
100	2020-12-11	64.88999938964844	65.97000122070312	63.54999923706055	64.76000213623047	63.05453872680664	2921200
101	2020-12-14	65.19999694824219	65.76000213623047	64.5	64.63999938964844	62.93769073486328	2752000
102	2020-12-15	65.41999816894531	66.0	64.83999633789062	65.9800033569336	64.2424087524414	2117000
103	2020-12-16	66.0	66.51000213623047	65.80000305175781	66.30999755859375	64.56371307373047	2064600
104	2020-12-17	66.5999984741211	66.69000244140625	65.9000015258789	66.20999908447266	64.46635437011719	2499100
105	2020-12-18	66.44000244140625	66.68000030517578	64.5999984741211	64.72000122070312	63.01559066772461	6019000
106	2020-12-21	64.20999908447266	65.08999633789062	63.66999816894531	65.05000305175781	63.33689880371094	2495400
107	2020-12-22	64.51000213623047	64.87999725341797	63.56999969482422	63.709999084472656	62.67774963378906	1794300
108	2020-12-23	63.779998779296875	63.869998931884766	63.0	63.029998779296875	62.008766174316406	1457800
109	2020-12-24	63.189998626708984	63.189998626708984	62.400001525878906	62.95000076293945	61.93006134033203	797300
110	2020-12-28	63.86000061035156	63.97999954223633	62.189998626708984	62.52000045776367	61.50703048706055	1781900
111	2020-12-29	62.16999816894531	62.29999923706055	60.599998474121094	60.7599983215332	59.77554702758789	2520500
112	2020-12-30	60.22999954223633	61.34000015258789	60.099998474121094	60.599998474121094	59.61813735961914	3258900
113	2020-12-31	60.599998474121094	62.279998779296875	60.2599983215332	62.15999984741211	61.15286636352539	3483700
114	2021-01-04	62.290000915527344	62.650001525878906	59.83000183105469	60.08000183105469	59.106563568115234	3266200
115	2021-01-05	59.849998474121094	60.689998626708984	59.849998474121094	60.15999984741211	59.18526840209961	3000400
116	2021-01-06	59.91999816894531	60.66999816894531	59.33000183105469	59.869998931884766	58.899967193603516	3192300
117	2021-01-07	60.150001525878906	60.52000045776367	59.41999816894531	60.11000061035156	59.136077880859375	3534600
118	2021-01-08	60.709999084472656	60.779998779296875	58.779998779296875	59.0	58.044063568115234	3144300
119	2021-01-11	58.41999816894531	59.189998626708984	58.040000915527344	58.720001220703125	57.76860046386719	4921400
120	2021-01-12	58.939998626708984	59.40999984741211	58.70000076293945	59.029998779296875	58.073577880859375	4107700
121	2021-01-13	59.02000045776367	60.11000061035156	58.9900016784668	59.88999938964844	58.91964340209961	4296200
122	2021-01-14	60.0	60.689998626708984	59.470001220703125	59.959999084472656	58.98850631713867	3074900
123	2021-01-15	59.75	61.09000015258789	59.720001220703125	60.5099983215332	59.529598236083984	6259900
124	2021-01-19	61.20000076293945	61.68000030517578	59.939998626708984	61.220001220703125	60.22809600830078	4425200
125	2021-01-20	61.5	62.029998779296875	61.16999816894531	61.41999816894531	60.42485046386719	2795600
126	2021-01-21	61.41999816894531	63.0099983215332	61.150001525878906	62.939998626708984	61.92022705078125	6121800
127	2021-01-22	60.5099983215332	60.75	58.349998474121094	60.0	59.02785873413086	9787600
128	2021-01-25	60.11000061035156	61.81999969482422	59.13999938964844	61.189998626708984	60.198577880859375	4524200
129	2021-01-26	61.45000076293945	64.91000366210938	61.45000076293945	64.86000061035156	63.80911636352539	4653700
130	2021-01-27	64.63999938964844	77.06999969482422	64.12999725341797	71.72000122070312	70.55796813964844	20290200
131	2021-01-28	70.0	70.45999908447266	66.30000305175781	66.6500015258789	65.57011413574219	7263000
132	2021-01-29	67.36000061035156	68.55000305175781	65.13999938964844	66.12000274658203	65.0487060546875	4117100
133	2021-02-01	65.61000061035156	67.33000183105469	65.44999694824219	66.73999786376953	65.65865325927734	2352700
134	2021-02-02	67.58000183105469	67.61000061035156	65.80999755859375	66.77999877929688	65.69801330566406	2312700
135	2021-02-03	66.51000213623047	68.5999984741211	66.51000213623047	67.45999908447266	66.36698913574219	2215200
136	2021-02-04	67.68000030517578	67.91999816894531	66.8499984741211	67.72000122070312	66.6227798461914	2010500
137	2021-02-05	67.83999633789062	69.76000213623047	67.76000213623047	69.44000244140625	68.3149185180664	1831700
138	2021-02-08	69.68000030517578	72.0	69.61000061035156	71.41000366210938	70.25299072265625	2307600
139	2021-02-09	71.56999969482422	72.5	71.19000244140625	72.36000061035156	71.1875991821289	1820600
140	2021-02-10	72.80000305175781	73.1500015258789	70.72000122070312	70.98999786376953	69.83979034423828	2076800
141	2021-02-11	71.12000274658203	72.48999786376953	70.91000366210938	72.45999908447266	71.28598022460938	1809400
142	2021-02-12	72.30999755859375	73.20999908447266	71.77999877929688	72.20999908447266	71.04002380371094	1496800
143	2021-02-16	72.5199966430664	72.88999938964844	70.94000244140625	71.0	69.84963989257812	2290000
144	2021-02-17	70.55000305175781	71.75	70.05000305175781	71.41000366210938	70.25299072265625	1924000
145	2021-02-18	72.52999877929688	73.8499984741211	71.83999633789062	72.47000122070312	71.29582214355469	2934100
146	2021-02-19	73.36000061035156	73.83000183105469	71.87000274658203	73.13999938964844	71.95496368408203	2491300
147	2021-02-22	72.88999938964844	74.44000244140625	72.5	73.4800033569336	72.28945922851562	2130300
148	2021-02-23	72.19999694824219	72.83999633789062	70.69999694824219	72.20999908447266	71.04002380371094	3031800
149	2021-02-24	72.62999725341797	76.29000091552734	72.18000030517578	74.33999633789062	73.13551330566406	4154700
150	2021-02-25	75.36000061035156	75.56999969482422	72.76000213623047	72.8499984741211	71.6696548461914	2933900
151	2021-02-26	72.58999633789062	75.47000122070312	72.55999755859375	73.2300033569336	72.04351043701172	3657800
152	2021-03-01	75.29000091552734	75.3499984741211	73.55999755859375	73.80999755859375	72.61410522460938	2539600
153	2021-03-02	73.18000030517578	74.19000244140625	72.4000015258789	72.5199966430664	71.34500122070312	2241700
154	2021-03-03	73.68000030517578	76.44999694824219	73.41999816894531	75.94000244140625	74.7095947265625	5505500
155	2021-03-04	72.80000305175781	73.44999694824219	70.36000061035156	71.61000061035156	70.44975280761719	8329100
156	2021-03-05	72.87999725341797	74.0	71.19000244140625	73.37999725341797	72.19107055664062	4810500
157	2021-03-08	73.76000213623047	75.31999969482422	72.87999725341797	74.55999755859375	73.3519515991211	4064900
158	2021-03-09	75.43000030517578	76.20999908447266	74.66999816894531	75.1500015258789	73.9323959350586	3097000
159	2021-03-10	75.81999969482422	75.88999938964844	74.52999877929688	74.93000030517578	73.71595764160156	2122500
160	2021-03-11	75.7699966430664	78.0	75.5199966430664	77.25	75.99836730957031	2712400
161	2021-03-12	76.98999786376953	77.16000366210938	76.23999786376953	76.77999877929688	75.5359878540039	2614500
162	2021-03-15	77.12999725341797	77.2300033569336	74.25	75.41000366210938	74.18818664550781	2650900
163	2021-03-16	75.08999633789062	75.98999786376953	74.69999694824219	75.4800033569336	74.25704956054688	2454300
164	2021-03-17	76.88999938964844	78.04000091552734	75.44000244140625	77.9800033569336	76.71654510498047	3426700
165	2021-03-18	76.79000091552734	76.88999938964844	73.5199966430664	73.87000274658203	72.67314147949219	4150600
166	2021-03-19	74.2300033569336	75.62000274658203	73.94999694824219	74.62999725341797	73.42082214355469	9605100
167	2021-03-22	75.56999969482422	76.58999633789062	75.26000213623047	75.94000244140625	74.7095947265625	3088000
168	2021-03-23	74.66999816894531	75.25	71.68000030517578	72.5999984741211	72.0594711303711	2921700
169	2021-03-24	73.05000305175781	73.66000366210938	71.25	71.33000183105469	70.7989273071289	1936800
170	2021-03-25	70.98999786376953	73.31999969482422	70.52999877929688	72.9800033569336	72.4366455078125	2680700
171	2021-03-26	72.88999938964844	76.08000183105469	72.58999633789062	76.0199966430664	75.45401000976562	2832600
172	2021-03-29	75.69999694824219	77.12999725341797	75.08000183105469	75.2300033569336	74.6698989868164	2365500
173	2021-03-30	75.08000183105469	75.97000122070312	74.75	75.69999694824219	75.13639068603516	1913600
174	2021-03-31	75.83000183105469	77.52999877929688	75.43000030517578	76.75	76.17857360839844	2765200
175	2021-04-01	77.26000213623047	78.5	76.80000305175781	78.48999786376953	77.9056167602539	3178800
176	2021-04-05	79.05999755859375	79.86000061035156	78.76000213623047	79.19999694824219	78.6103286743164	2188700
177	2021-04-06	78.66000366210938	79.33999633789062	78.01000213623047	78.72000122070312	78.1339111328125	2314200
178	2021-04-07	78.87999725341797	79.80000305175781	78.68000030517578	78.95999908447266	78.37212371826172	1680900
179	2021-04-08	79.98999786376953	80.13999938964844	78.25	80.0	79.40438079833984	2302200
180	2021-04-09	79.91999816894531	80.7699966430664	79.4000015258789	80.52999877929688	79.93042755126953	2022300
181	2021-04-12	80.83000183105469	80.83000183105469	79.2300033569336	79.91000366210938	79.31504821777344	1954500
182	2021-04-13	80.45999908447266	80.5	78.7300033569336	79.9800033569336	79.38452911376953	2465300
183	2021-04-14	80.01000213623047	80.69000244140625	79.05000305175781	80.27999877929688	79.68228912353516	3445100
184	2021-04-15	80.5199966430664	81.6500015258789	80.0999984741211	81.33000183105469	80.72447967529297	2535000
185	2021-04-16	81.62000274658203	82.8499984741211	81.33000183105469	82.06999969482422	81.45896911621094	5786300
186	2021-04-19	81.94000244140625	83.16999816894531	81.54000091552734	82.33000183105469	81.71703338623047	3111500
187	2021-04-20	82.5199966430664	83.72000122070312	82.30000305175781	82.41000366210938	81.79644012451172	2832400
188	2021-04-21	82.56999969482422	83.95999908447266	81.5999984741211	83.87999725341797	83.25548553466797	2646400
189	2021-04-22	84.12000274658203	85.06999969482422	83.12999725341797	84.08000183105469	83.4540023803711	4529300
190	2021-04-23	83.48999786376953	89.22000122070312	83.19999694824219	89.1500015258789	88.48625183105469	4343700
191	2021-04-26	89.58000183105469	93.76000213623047	89.58000183105469	93.2699966430664	92.57557678222656	5177900
192	2021-04-27	92.7300033569336	94.5999984741211	92.70999908447266	94.2300033569336	93.52843475341797	3829500
193	2021-04-28	94.66000366210938	95.44999694824219	94.01000213623047	95.19999694824219	94.49120330810547	2972900
194	2021-04-29	95.80000305175781	97.12000274658203	94.3499984741211	96.83000183105469	96.10907745361328	3231400
195	2021-04-30	97.01000213623047	97.0999984741211	92.33000183105469	92.83999633789062	92.14877319335938	4829600
196	2021-05-03	94.0	94.0	90.93000030517578	91.5999984741211	90.91801452636719	3622700
197	2021-05-04	91.13999938964844	91.13999938964844	86.87000274658203	88.4800033569336	87.82124328613281	5893000
198	2021-05-05	89.33999633789062	89.55999755859375	87.31999969482422	88.43000030517578	87.77161407470703	3836900
199	2021-05-06	88.91000366210938	90.01000213623047	87.79000091552734	89.98999786376953	89.31999969482422	3609400
200	2021-05-07	90.05999755859375	91.9800033569336	88.37999725341797	91.55999755859375	90.87831115722656	4634900
201	2021-05-10	92.45999908447266	92.5	88.81999969482422	89.98999786376953	89.31999969482422	4500400
202	2021-05-11	87.7300033569336	89.12000274658203	85.6500015258789	86.76000213623047	86.76000213623047	5254500
203	2021-05-12	85.9000015258789	86.69999694824219	83.88999938964844	84.41000366210938	84.41000366210938	3179100
204	2021-05-13	85.01000213623047	87.7699966430664	84.83000183105469	87.12999725341797	87.12999725341797	3082500
205	2021-05-14	88.5	99.06999969482422	88.41999816894531	97.97000122070312	97.97000122070312	9345400
206	2021-05-17	97.26000213623047	106.22000122070312	97.20999908447266	104.2300033569336	104.2300033569336	10344500
207	2021-05-18	104.75	105.1500015258789	100.4800033569336	101.16999816894531	101.16999816894531	4536000
208	2021-05-19	94.7699966430664	99.91999816894531	91.68000030517578	99.55999755859375	99.55999755859375	4625400
209	2021-05-20	101.0	102.0	95.5	96.81999969482422	96.81999969482422	3285700
210	2021-05-21	94.98999786376953	96.54000091552734	93.37999725341797	93.91999816894531	93.91999816894531	3355000
211	2021-05-24	95.22000122070312	99.5999984741211	93.95999908447266	98.1500015258789	98.1500015258789	3465600
212	2021-05-25	98.16000366210938	98.43000030517578	93.08000183105469	93.5	93.5	3244700
213	2021-05-26	94.58999633789062	96.80999755859375	93.7300033569336	96.79000091552734	96.79000091552734	2589400
214	2021-05-27	97.16999816894531	98.0	95.7699966430664	96.43000030517578	96.43000030517578	3255200
215	2021-05-28	98.05000305175781	98.05000305175781	94.94999694824219	95.75	95.75	2333600
216	2021-06-01	98.1500015258789	98.87000274658203	96.51000213623047	98.25	98.25	2214800
217	2021-06-02	98.87999725341797	100.38999938964844	97.55000305175781	98.02999877929688	98.02999877929688	2157200
218	2021-06-03	96.4000015258789	97.98999786376953	96.05999755859375	97.56999969482422	97.56999969482422	1392000
219	2021-06-04	98.11000061035156	99.51000213623047	97.72000122070312	99.12000274658203	99.12000274658203	1250000
220	2021-06-07	99.69999694824219	99.73999786376953	97.63999938964844	98.6500015258789	98.6500015258789	1734400
221	2021-06-08	99.08999633789062	101.19000244140625	96.87999725341797	100.83000183105469	100.83000183105469	3200600
222	2021-06-09	101.6500015258789	101.6500015258789	99.30000305175781	99.33000183105469	99.33000183105469	2284700
223	2021-06-10	99.69999694824219	100.1500015258789	96.81999969482422	97.45999908447266	97.45999908447266	2105200
224	2021-06-11	97.88999938964844	99.3499984741211	96.0199966430664	96.7699966430664	96.7699966430664	2318400
225	2021-06-14	96.76000213623047	97.01000213623047	94.02999877929688	94.66000366210938	94.66000366210938	2018700
226	2021-06-15	95.12000274658203	95.69999694824219	93.7699966430664	93.94000244140625	93.94000244140625	1382800
227	2021-06-16	93.75	94.2699966430664	92.37999725341797	92.69000244140625	92.69000244140625	1840000
228	2021-06-17	92.0	92.56999969482422	87.62000274658203	88.81999969482422	88.81999969482422	3802900
229	2021-06-18	87.27999877929688	87.87000274658203	85.0	85.30000305175781	85.30000305175781	4831700
230	2021-06-21	86.38999938964844	86.66999816894531	84.68000030517578	85.30999755859375	85.30999755859375	2641800
231	2021-06-22	85.33000183105469	85.36000061035156	83.69000244140625	84.5	84.5	2459800
232	2021-06-23	84.79000091552734	85.98999786376953	83.93000030517578	84.76000213623047	84.76000213623047	2263600
233	2021-06-24	86.87000274658203	86.87000274658203	85.5	86.38999938964844	86.38999938964844	2002700
234	2021-06-25	86.23999786376953	87.69999694824219	86.0999984741211	86.5	86.5	1727900
235	2021-06-28	86.5	87.11000061035156	86.0	86.20999908447266	86.20999908447266	1428500
236	2021-06-29	86.5	87.81999969482422	86.30000305175781	87.68000030517578	87.68000030517578	1739600
237	2021-06-30	88.54000091552734	88.80000305175781	87.05999755859375	87.93000030517578	87.93000030517578	1533600
238	2021-07-01	88.0999984741211	88.38999938964844	86.48999786376953	86.62000274658203	86.62000274658203	1648800
239	2021-07-02	86.94000244140625	87.16999816894531	85.79000091552734	87.02999877929688	87.02999877929688	1294800
240	2021-07-06	86.70999908447266	87.61000061035156	85.12000274658203	85.62999725341797	85.62999725341797	1729100
241	2021-07-07	86.05999755859375	88.06999969482422	85.54000091552734	87.81999969482422	87.81999969482422	2161800
242	2021-07-08	85.01000213623047	87.9800033569336	84.58000183105469	86.5	86.5	1894300
243	2021-07-09	87.54000091552734	88.61000061035156	87.04000091552734	87.95999908447266	87.95999908447266	1437000
244	2021-07-12	88.44999694824219	89.43000030517578	87.7699966430664	88.9800033569336	88.9800033569336	1384200
245	2021-07-13	88.01000213623047	89.30000305175781	87.54000091552734	88.5	88.5	1584100
246	2021-07-14	89.5	90.33000183105469	88.83999633789062	89.62000274658203	89.62000274658203	1500100
247	2021-07-15	90.56999969482422	90.72000122070312	85.45999908447266	86.1500015258789	86.1500015258789	2136300
248	2021-07-16	86.38999938964844	86.98999786376953	84.06999969482422	84.45999908447266	84.45999908447266	1611900
249	2021-07-19	83.05000305175781	84.44000244140625	82.12999725341797	84.29000091552734	84.29000091552734	1938100
250	2021-07-20	84.25	86.01000213623047	84.05999755859375	85.48999786376953	85.48999786376953	2470500
251	2021-07-21	81.75	83.98999786376953	78.86000061035156	82.5999984741211	82.5999984741211	6407600
252	2021-07-22	82.4800033569336	83.83000183105469	81.95999908447266	83.13999938964844	83.13999938964844	2309900
253	2021-07-23	83.20999908447266	85.5999984741211	83.16999816894531	85.4800033569336	85.4800033569336	2723200
254	2021-07-26	85.7300033569336	87.30000305175781	85.7300033569336	86.2699966430664	86.2699966430664	2467300
255	2021-07-27	85.9800033569336	86.05999755859375	83.12999725341797	85.18000030517578	85.18000030517578	2111700
256	2021-07-28	85.22000122070312	87.05999755859375	85.11000061035156	86.5999984741211	86.5999984741211	1436900
257	2021-07-29	87.7300033569336	87.7300033569336	85.75	87.19999694824219	87.19999694824219	1011200
258	2021-07-30	86.75	88.94999694824219	86.51000213623047	87.9000015258789	87.9000015258789	3083400
259	2021-08-02	88.6500015258789	89.2699966430664	87.81999969482422	88.5	88.5	2174100
260	2021-08-03	88.66000366210938	91.0999984741211	88.18000030517578	90.41999816894531	90.41999816894531	1962200
261	2021-08-04	89.94000244140625	90.37999725341797	89.01000213623047	89.31999969482422	89.31999969482422	1617100
262	2021-08-05	89.80000305175781	91.11000061035156	89.51000213623047	90.9000015258789	90.9000015258789	1784000
263	2021-08-06	91.3499984741211	93.18000030517578	91.33999633789062	92.1500015258789	92.1500015258789	1472100
264	2021-08-09	91.83999633789062	93.12999725341797	91.33999633789062	92.5199966430664	92.5199966430664	1044400
265	2021-08-10	92.87000274658203	93.77999877929688	92.25	92.7699966430664	92.7699966430664	1547200
266	2021-08-11	92.80000305175781	94.29000091552734	91.80000305175781	94.12999725341797	94.12999725341797	1704500
267	2021-08-12	94.4800033569336	94.4800033569336	89.94999694824219	90.83000183105469	90.83000183105469	2058700
268	2021-08-13	90.41000366210938	91.75	90.11000061035156	90.33999633789062	90.33999633789062	1347400
269	2021-08-16	91.7699966430664	92.38999938964844	90.5999984741211	90.70999908447266	90.70999908447266	1787400
270	2021-08-17	89.5999984741211	91.1500015258789	88.98999786376953	90.20999908447266	90.20999908447266	1255600
271	2021-08-18	90.20999908447266	90.83999633789062	88.9800033569336	89.02999877929688	89.02999877929688	1384200
272	2021-08-19	88.08000183105469	88.79000091552734	87.45999908447266	88.13999938964844	88.13999938964844	1435100
273	2021-08-20	88.33000183105469	89.5199966430664	87.98999786376953	89.44000244140625	89.44000244140625	1269800
274	2021-08-23	90.06999969482422	92.33999633789062	89.95999908447266	91.66000366210938	91.66000366210938	1254900
275	2021-08-24	90.69999694824219	91.16000366210938	84.69000244140625	86.06999969482422	86.06999969482422	5323300
276	2021-08-25	85.9000015258789	89.52999877929688	85.9000015258789	86.88999938964844	86.88999938964844	3235600
277	2021-08-26	86.93000030517578	87.19999694824219	84.63999938964844	84.73999786376953	84.73999786376953	2325000
278	2021-08-27	84.86000061035156	87.0999984741211	84.83999633789062	86.30999755859375	86.30999755859375	1659000
279	2021-08-30	86.3499984741211	87.2699966430664	85.77999877929688	86.83999633789062	86.83999633789062	1484200
280	2021-08-31	87.01000213623047	88.2300033569336	86.55000305175781	87.58999633789062	87.58999633789062	1896900
281	2021-09-01	88.22000122070312	88.22000122070312	86.0	87.19000244140625	87.19000244140625	2051900
282	2021-09-02	87.91000366210938	89.5999984741211	87.44999694824219	89.5	89.5	1629000
283	2021-09-03	89.63999938964844	90.75	89.44000244140625	90.31999969482422	90.31999969482422	1484600
284	2021-09-07	90.6500015258789	90.80000305175781	87.97000122070312	88.05999755859375	88.05999755859375	1810500
285	2021-09-08	86.4000015258789	86.43000030517578	83.37000274658203	84.33000183105469	84.33000183105469	3542800
286	2021-09-09	84.44000244140625	88.5999984741211	84.36000061035156	87.33999633789062	87.33999633789062	4818400
287	2021-09-10	87.2300033569336	88.0	83.61000061035156	83.91999816894531	83.91999816894531	3662100
288	2021-09-13	83.87000274658203	84.79000091552734	83.16999816894531	83.94000244140625	83.94000244140625	1856000
289	2021-09-14	83.68000030517578	84.9800033569336	82.06999969482422	82.7300033569336	82.7300033569336	2100000
290	2021-09-15	82.9800033569336	84.38999938964844	82.75	84.3499984741211	84.3499984741211	1867000
291	2021-09-16	84.1500015258789	86.01000213623047	84.12999725341797	84.81999969482422	84.81999969482422	1782600
292	2021-09-17	84.23999786376953	85.18000030517578	83.5199966430664	83.73999786376953	83.73999786376953	4437200
293	2021-09-20	82.30999755859375	83.04000091552734	81.31999969482422	82.94999694824219	82.94999694824219	2267000
294	2021-09-21	83.08000183105469	83.1500015258789	81.29000091552734	81.56999969482422	81.56999969482422	1697600
295	2021-09-22	82.55000305175781	83.91999816894531	82.1500015258789	82.94000244140625	82.94000244140625	1504700
296	2021-09-23	83.47000122070312	85.75	83.30000305175781	85.04000091552734	85.04000091552734	1564500
297	2021-09-24	85.08999633789062	86.26000213623047	84.3499984741211	86.08000183105469	86.08000183105469	1247600
298	2021-09-27	85.98999786376953	88.23999786376953	85.69000244140625	86.91000366210938	86.91000366210938	1250200
299	2021-09-28	86.26000213623047	87.01000213623047	83.88999938964844	84.19999694824219	84.19999694824219	2114400
300	2021-09-29	83.94000244140625	84.48999786376953	82.4800033569336	83.0999984741211	83.0999984741211	1578800
301	2021-09-30	83.52999877929688	83.7300033569336	82.4800033569336	82.5199966430664	82.5199966430664	1228400
302	2021-10-01	83.66999816894531	85.0199966430664	81.33999633789062	84.41000366210938	84.41000366210938	1655500
303	2021-10-04	84.2300033569336	85.70999908447266	83.58000183105469	84.13999938964844	84.13999938964844	2131600
304	2021-10-05	84.43000030517578	85.77999877929688	82.83000183105469	85.1500015258789	85.1500015258789	2085000
305	2021-10-06	81.16999816894531	81.94999694824219	79.36000061035156	80.61000061035156	80.61000061035156	4414100
306	2021-10-07	81.36000061035156	82.62999725341797	80.66999816894531	81.77999877929688	81.77999877929688	2111200
307	2021-10-08	82.2300033569336	82.55000305175781	79.83999633789062	79.93000030517578	79.93000030517578	1983400
308	2021-10-11	79.8499984741211	82.22000122070312	79.69999694824219	81.62999725341797	81.62999725341797	2514400
309	2021-10-12	81.94999694824219	82.0999984741211	78.19999694824219	79.01000213623047	79.01000213623047	2558100
310	2021-10-13	79.2300033569336	80.30000305175781	78.76000213623047	79.56999969482422	79.56999969482422	1357400
311	2021-10-14	80.5	83.48999786376953	80.31999969482422	82.5	82.5	2102600
312	2021-10-15	82.45999908447266	83.30000305175781	81.72000122070312	81.98999786376953	81.98999786376953	1733200
313	2021-10-18	81.38999938964844	82.20999908447266	80.79000091552734	81.23999786376953	81.23999786376953	1911800
314	2021-10-19	81.25	81.51000213623047	79.83999633789062	81.12000274658203	81.12000274658203	2425500
315	2021-10-20	81.2300033569336	82.19000244140625	80.4800033569336	80.52999877929688	80.52999877929688	1983200
316	2021-10-21	80.1500015258789	82.25	79.83999633789062	82.23999786376953	82.23999786376953	2606300
317	2021-10-22	86.5	88.97000122070312	85.0999984741211	87.2300033569336	87.2300033569336	5172600
318	2021-10-25	88.58999633789062	89.87000274658203	87.58000183105469	89.16000366210938	89.16000366210938	3979600
319	2021-10-26	87.76000213623047	89.0	85.94000244140625	88.06999969482422	88.06999969482422	3877500
320	2021-10-27	88.66999816894531	89.0	87.54000091552734	88.02999877929688	88.02999877929688	2154400
321	2021-10-28	88.48999786376953	89.98999786376953	88.48999786376953	89.55000305175781	89.55000305175781	1766100
322	2021-10-29	88.25	89.54000091552734	87.76000213623047	89.06999969482422	89.06999969482422	2702300
323	2021-11-01	89.55000305175781	93.25	89.45999908447266	91.9000015258789	91.9000015258789	2293400
324	2021-11-02	92.12999725341797	92.13999938964844	90.48999786376953	91.81999969482422	91.81999969482422	1754500
325	2021-11-03	92.19999694824219	94.81999969482422	91.91000366210938	93.45999908447266	93.45999908447266	2722000
326	2021-11-04	94.0	95.33000183105469	93.62999725341797	95.30000305175781	95.30000305175781	1375900
327	2021-11-05	95.69999694824219	97.36000061035156	95.52999877929688	96.75	96.75	1613500
328	2021-11-08	97.12000274658203	98.13999938964844	97.0	97.72000122070312	97.72000122070312	1275200
329	2021-11-09	97.69000244140625	99.5	96.88999938964844	99.29000091552734	99.29000091552734	2631900
330	2021-11-10	99.18000030517578	100.66999816894531	98.18000030517578	99.0199966430664	99.0199966430664	1876500
331	2021-11-11	99.1500015258789	106.68000030517578	99.0999984741211	105.26000213623047	105.26000213623047	5507400
332	2021-11-12	105.94000244140625	116.93000030517578	105.5999984741211	108.12000274658203	108.12000274658203	7775800
333	2021-11-15	108.19000244140625	108.30000305175781	105.20999908447266	105.66000366210938	105.66000366210938	3037300
334	2021-11-16	106.08999633789062	106.44999694824219	103.33000183105469	103.66000366210938	103.66000366210938	2918100
335	2021-11-17	103.66999816894531	104.5	100.36000061035156	100.88999938964844	100.88999938964844	3194800
336	2021-11-18	101.43000030517578	101.94000244140625	100.25	101.25	101.25	2736700
337	2021-11-19	101.87999725341797	102.81999969482422	100.6500015258789	100.77999877929688	100.77999877929688	1831300
338	2021-11-22	101.0999984741211	103.69000244140625	100.63999938964844	101.62000274658203	101.62000274658203	2405400
339	2021-11-23	101.93000030517578	103.47000122070312	100.01000213623047	101.58000183105469	101.58000183105469	2040700
340	2021-11-24	101.18000030517578	101.73999786376953	100.5	101.04000091552734	101.04000091552734	1644700
341	2021-11-26	99.22000122070312	100.36000061035156	98.06999969482422	98.62000274658203	98.62000274658203	1345400
342	2021-11-29	100.7699966430664	104.43000030517578	100.69000244140625	104.05999755859375	104.05999755859375	2425400
343	2021-11-30	102.94999694824219	104.7300033569336	101.63999938964844	102.66999816894531	102.66999816894531	4115800
344	2021-12-01	104.16000366210938	108.44999694824219	103.70999908447266	103.83999633789062	103.83999633789062	3057500
345	2021-12-02	103.29000091552734	106.11000061035156	102.62000274658203	105.11000061035156	105.11000061035156	2016200
346	2021-12-03	103.7699966430664	106.31999969482422	103.08999633789062	105.41000366210938	105.41000366210938	3038400