Volt/voltron/data/SYY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	54.540000915527344	55.09000015258789	54.33000183105469	54.939998626708984	53.27716827392578	2070900
3	2020-07-27	54.59000015258789	54.79999923706055	53.77000045776367	53.9900016784668	52.35592269897461	2373100
4	2020-07-28	53.84000015258789	54.2599983215332	53.29999923706055	53.5	51.88075256347656	1957800
5	2020-07-29	53.720001220703125	54.349998474121094	53.08000183105469	53.9900016784668	52.35592269897461	2633000
6	2020-07-30	53.04999923706055	53.599998474121094	52.33000183105469	53.59000015258789	51.9680290222168	2101400
7	2020-07-31	53.16999816894531	53.45000076293945	52.209999084472656	52.849998474121094	51.25041580200195	3070000
8	2020-08-03	52.72999954223633	52.790000915527344	50.900001525878906	52.130001068115234	50.552215576171875	2901800
9	2020-08-04	52.599998474121094	54.189998626708984	52.130001068115234	54.11000061035156	52.4722900390625	3407900
10	2020-08-05	54.58000183105469	55.099998474121094	54.02000045776367	54.9900016784668	53.325660705566406	4392000
11	2020-08-06	54.90999984741211	57.72999954223633	54.68000030517578	56.400001525878906	54.6929817199707	3328400
12	2020-08-07	55.79999923706055	58.720001220703125	55.689998626708984	57.79999923706055	56.050601959228516	4447500
13	2020-08-10	58.2599983215332	60.529998779296875	58.209999084472656	60.099998474121094	58.28099060058594	4006000
14	2020-08-11	58.599998474121094	62.52000045776367	58.2599983215332	60.84000015258789	58.99859619140625	7641300
15	2020-08-12	61.099998474121094	61.380001068115234	59.470001220703125	59.70000076293945	57.89310073852539	3189700
16	2020-08-13	59.099998474121094	60.11000061035156	58.439998626708984	58.599998474121094	56.826393127441406	2320200
17	2020-08-14	58.439998626708984	60.0	57.849998474121094	59.540000915527344	57.73794174194336	3852700
18	2020-08-17	59.84000015258789	60.119998931884766	59.08000183105469	59.70000076293945	57.89310073852539	2656900
19	2020-08-18	59.83000183105469	60.599998474121094	59.06999969482422	59.59000015258789	57.78642654418945	2866400
20	2020-08-19	59.2599983215332	59.369998931884766	57.880001068115234	58.08000183105469	56.3221321105957	2321700
21	2020-08-20	57.599998474121094	58.380001068115234	56.959999084472656	57.93000030517578	56.17667007446289	2167800
22	2020-08-21	57.939998626708984	57.959999084472656	57.209999084472656	57.459999084472656	55.72089767456055	2599400
23	2020-08-24	57.95000076293945	59.529998779296875	57.20000076293945	59.5099983215332	57.70884704589844	2734500
24	2020-08-25	59.7599983215332	59.790000915527344	57.279998779296875	58.20000076293945	56.43849563598633	4052200
25	2020-08-26	57.5	58.209999084472656	56.220001220703125	57.5	55.75968551635742	4352200
26	2020-08-27	57.84000015258789	60.91999816894531	57.79999923706055	60.029998779296875	58.21310806274414	3195700
27	2020-08-28	60.25	62.0	60.060001373291016	61.88999938964844	60.01681900024414	2564100
28	2020-08-31	61.52000045776367	62.0	60.11000061035156	60.13999938964844	58.319786071777344	2428300
29	2020-09-01	59.560001373291016	60.38999938964844	58.91999816894531	60.099998474121094	58.28099060058594	2488800
30	2020-09-02	60.33000183105469	61.119998931884766	59.619998931884766	60.84000015258789	58.99859619140625	2049900
31	2020-09-03	61.18000030517578	62.16999816894531	59.91999816894531	60.369998931884766	58.542816162109375	2646700
32	2020-09-04	60.97999954223633	61.689998626708984	59.540000915527344	60.13999938964844	58.319786071777344	2228800
33	2020-09-08	59.5099983215332	60.58000183105469	59.2400016784668	59.47999954223633	57.67975997924805	2549500
34	2020-09-09	60.0	61.939998626708984	59.02000045776367	61.41999816894531	59.56103515625	4225300
35	2020-09-10	61.869998931884766	63.11000061035156	61.38999938964844	61.779998779296875	59.91014099121094	3657800
36	2020-09-11	61.900001525878906	62.619998931884766	61.77000045776367	62.29999923706055	60.414405822753906	2861300
37	2020-09-14	62.75	64.87000274658203	62.439998626708984	64.56999969482422	62.615699768066406	2167400
38	2020-09-15	64.69000244140625	65.6500015258789	64.2300033569336	65.4000015258789	63.42058563232422	3150700
39	2020-09-16	65.61000061035156	68.86000061035156	65.44999694824219	68.25	66.184326171875	5170500
40	2020-09-17	67.51000213623047	69.08999633789062	67.36000061035156	68.4000015258789	66.32978057861328	4434500
41	2020-09-18	68.56999969482422	69.5199966430664	67.41000366210938	67.62999725341797	65.58308410644531	4585800
42	2020-09-21	65.05000305175781	66.0999984741211	63.40999984741211	64.05000305175781	62.11144256591797	4036700
43	2020-09-22	64.33000183105469	64.81999969482422	63.2599983215332	64.0199966430664	62.082340240478516	2854600
44	2020-09-23	64.12000274658203	64.98999786376953	60.2599983215332	60.52000045776367	58.68827819824219	3427300
45	2020-09-24	60.34000015258789	62.349998474121094	58.939998626708984	61.560001373291016	59.696807861328125	2954200
46	2020-09-25	60.83000183105469	62.209999084472656	60.529998779296875	62.0099983215332	60.133182525634766	2543400
47	2020-09-28	63.08000183105469	63.47999954223633	61.77000045776367	61.849998474121094	59.978023529052734	2163400
48	2020-09-29	61.650001525878906	61.9900016784668	60.810001373291016	61.16999816894531	59.318607330322266	2135900
49	2020-09-30	61.54999923706055	63.08000183105469	61.54999923706055	62.220001220703125	60.33682632446289	2257100
50	2020-10-01	62.31999969482422	63.029998779296875	61.47999954223633	62.619998931884766	61.16710662841797	2034400
51	2020-10-02	61.380001068115234	63.40999984741211	60.95000076293945	63.16999816894531	61.704345703125	1709300
52	2020-10-05	63.63999938964844	63.939998626708984	62.36000061035156	63.540000915527344	62.06576156616211	1704100
53	2020-10-06	64.06999969482422	65.7300033569336	63.83000183105469	64.66999816894531	63.1695442199707	3698600
54	2020-10-07	65.30000305175781	66.47000122070312	65.30000305175781	66.27999877929688	64.7421875	2066100
55	2020-10-08	66.63999938964844	67.87000274658203	66.44000244140625	67.83999633789062	66.26599884033203	2362300
56	2020-10-09	68.0	69.2699966430664	67.6500015258789	67.9800033569336	66.40274810791016	2594100
57	2020-10-12	67.87000274658203	68.04000091552734	67.11000061035156	67.4800033569336	65.91435241699219	2060800
58	2020-10-13	66.80999755859375	66.80999755859375	65.02999877929688	65.08000183105469	63.57003402709961	2313900
59	2020-10-14	65.20999908447266	67.75	65.20999908447266	66.9000015258789	65.34780883789062	2229000
60	2020-10-15	66.0	67.3499984741211	65.95999908447266	66.58000183105469	65.03523254394531	1970700
61	2020-10-16	66.9000015258789	67.05000305175781	65.75	65.77999877929688	64.2537841796875	2620700
62	2020-10-19	65.83000183105469	66.37000274658203	64.2300033569336	64.33999633789062	62.847198486328125	2333300
63	2020-10-20	65.19999694824219	65.69000244140625	64.3499984741211	64.58000183105469	63.08163070678711	1565800
64	2020-10-21	64.54000091552734	64.8499984741211	63.47999954223633	63.79999923706055	62.319732666015625	1495500
65	2020-10-22	64.08000183105469	65.23999786376953	63.31999969482422	65.20999908447266	63.697017669677734	1793000
66	2020-10-23	65.62000274658203	65.7300033569336	63.77000045776367	64.80000305175781	63.29653549194336	1717400
67	2020-10-26	63.83000183105469	63.900001525878906	60.33000183105469	60.79999923706055	59.38933181762695	3163100
68	2020-10-27	60.59000015258789	61.150001525878906	58.33000183105469	58.34000015258789	56.986412048339844	3537800
69	2020-10-28	56.79999923706055	57.5	54.72999954223633	54.790000915527344	53.518775939941406	4212400
70	2020-10-29	54.619998931884766	56.18000030517578	53.849998474121094	55.290000915527344	54.007179260253906	3873700
71	2020-10-30	54.970001220703125	55.41999816894531	53.93000030517578	55.310001373291016	54.02671813964844	4689900
72	2020-11-02	56.15999984741211	57.459999084472656	55.279998779296875	57.09000015258789	55.76541519165039	3665300
73	2020-11-03	59.66999816894531	61.15999984741211	58.70000076293945	60.25	58.85209655761719	4172100
74	2020-11-04	60.90999984741211	62.40999984741211	60.52000045776367	60.7400016784668	59.330726623535156	3185900
75	2020-11-05	60.939998626708984	61.720001220703125	60.04999923706055	60.83000183105469	59.41864013671875	3106200
76	2020-11-06	61.189998626708984	61.66999816894531	60.310001373291016	60.86000061035156	59.447940826416016	1627000
77	2020-11-09	67.0999984741211	76.7300033569336	67.05999755859375	71.08000183105469	69.43082427978516	8057900
78	2020-11-10	73.30999755859375	73.94000244140625	71.0199966430664	72.27999877929688	70.60297393798828	3917800
79	2020-11-11	71.83999633789062	72.5	67.77999877929688	68.48999786376953	66.90090942382812	3571200
80	2020-11-12	67.72000122070312	69.1500015258789	67.30000305175781	68.01000213623047	66.43205261230469	3006500
81	2020-11-13	68.73999786376953	71.76000213623047	68.73999786376953	71.54000091552734	69.88014221191406	3103800
82	2020-11-16	74.7699966430664	75.04000091552734	72.30999755859375	74.97000122070312	73.2305679321289	3843800
83	2020-11-17	73.72000122070312	75.11000061035156	73.0	74.2300033569336	72.50774383544922	2861400
84	2020-11-18	74.12000274658203	74.77999877929688	71.6500015258789	71.68000030517578	70.01689910888672	3601700
85	2020-11-19	71.33999633789062	72.56999969482422	70.83999633789062	71.98999786376953	70.31970977783203	3257200
86	2020-11-20	71.41999816894531	71.44999694824219	69.58000183105469	70.0	68.37586975097656	2912400
87	2020-11-23	70.61000061035156	71.62000274658203	69.87999725341797	71.30999755859375	69.65547943115234	2093400
88	2020-11-24	72.63999938964844	73.81999969482422	72.04000091552734	72.44999694824219	70.76902770996094	2318700
89	2020-11-25	72.20999908447266	72.55999755859375	70.83000183105469	71.68000030517578	70.01689910888672	2498200
90	2020-11-27	71.3499984741211	72.29000091552734	70.8499984741211	71.23999786376953	69.58710479736328	865300
91	2020-11-30	70.72000122070312	71.31999969482422	69.87999725341797	71.29000091552734	69.63594818115234	3650300
92	2020-12-01	71.41999816894531	74.06999969482422	71.41999816894531	73.43000030517578	71.7262954711914	3007500
93	2020-12-02	72.80999755859375	73.26000213623047	72.01000213623047	72.75	71.06208038330078	3102000
94	2020-12-03	72.77999877929688	75.75	72.30000305175781	74.68000030517578	72.94729614257812	3494400
95	2020-12-04	75.2699966430664	78.13999938964844	74.88999938964844	78.12000274658203	76.30748748779297	4305500
96	2020-12-07	76.91000366210938	77.97000122070312	75.31999969482422	75.87000274658203	74.10968017578125	2723800
97	2020-12-08	75.73999786376953	77.05000305175781	75.26000213623047	76.72000122070312	74.9399642944336	1746600
98	2020-12-09	76.5999984741211	77.0	75.62999725341797	76.41000366210938	74.63716125488281	2630200
99	2020-12-10	75.7300033569336	77.5	75.45999908447266	77.23999786376953	75.44790649414062	2750700
100	2020-12-11	76.68000030517578	77.5	75.37999725341797	75.87999725341797	74.11946105957031	4403300
101	2020-12-14	76.62000274658203	76.62000274658203	73.30999755859375	73.43000030517578	71.7262954711914	3452600
102	2020-12-15	73.87999725341797	74.69999694824219	72.80000305175781	74.30999755859375	72.58588409423828	2728700
103	2020-12-16	74.30999755859375	74.3499984741211	72.58999633789062	73.87999725341797	72.16584777832031	3116400
104	2020-12-17	74.56999969482422	75.91999816894531	74.22000122070312	74.44000244140625	72.7128677368164	2844500
105	2020-12-18	74.33000183105469	74.38999938964844	71.91000366210938	72.27999877929688	70.60297393798828	7618400
106	2020-12-21	70.5199966430664	73.0	70.31999969482422	72.47000122070312	70.78857421875	4483600
107	2020-12-22	72.26000213623047	72.47000122070312	71.05999755859375	71.91999816894531	70.25133514404297	2173700
108	2020-12-23	72.66000366210938	73.43000030517578	72.51000213623047	72.87000274658203	71.17929077148438	1752900
109	2020-12-24	72.73999786376953	72.80000305175781	71.5	72.41999816894531	70.7397232055664	730200
110	2020-12-28	72.8499984741211	74.37999725341797	72.7300033569336	73.83000183105469	72.11702728271484	1975900
111	2020-12-29	74.19000244140625	75.23999786376953	72.70999908447266	72.83000183105469	71.14022064208984	1409000
112	2020-12-30	72.70999908447266	73.5199966430664	72.69000244140625	73.29000091552734	71.58954620361328	1108100
113	2020-12-31	73.43000030517578	74.47000122070312	72.66000366210938	74.26000213623047	72.53704071044922	1163700
114	2021-01-04	74.13999938964844	74.37999725341797	70.75	72.30999755859375	70.63227844238281	2497300
115	2021-01-05	72.0199966430664	73.7699966430664	72.0199966430664	72.7699966430664	71.08161163330078	1662600
116	2021-01-06	73.23999786376953	76.05999755859375	73.01000213623047	76.0	74.23666381835938	3641900
117	2021-01-07	75.94000244140625	76.38999938964844	74.48999786376953	75.58999633789062	74.27597045898438	4195100
118	2021-01-08	75.52999877929688	77.81999969482422	75.20999908447266	77.55000305175781	76.201904296875	3682900
119	2021-01-11	76.45999908447266	78.83999633789062	75.86000061035156	77.55000305175781	76.201904296875	3023800
120	2021-01-12	77.23999786376953	79.95999908447266	77.0199966430664	78.37000274658203	77.00765228271484	3281400
121	2021-01-13	78.3499984741211	78.3499984741211	76.12999725341797	76.13999938964844	74.81641387939453	2262000
122	2021-01-14	76.5999984741211	77.5	74.95999908447266	75.51000213623047	74.19737243652344	2659600
123	2021-01-15	75.25	76.04000091552734	74.72000122070312	75.56999969482422	74.25631713867188	2049700
124	2021-01-19	76.04000091552734	76.20999908447266	74.81999969482422	74.87000274658203	73.56849670410156	1772400
125	2021-01-20	74.55000305175781	77.19000244140625	74.1500015258789	77.0199966430664	75.68110656738281	2274600
126	2021-01-21	76.9000015258789	77.23999786376953	76.31999969482422	76.83000183105469	75.49442291259766	1988300
127	2021-01-22	76.36000061035156	76.61000061035156	75.1500015258789	75.19000244140625	73.88292694091797	1539100
128	2021-01-25	73.0	74.12999725341797	71.87999725341797	73.0	71.73099517822266	4094700
129	2021-01-26	74.0199966430664	75.63999938964844	73.66000366210938	74.16999816894531	72.88065338134766	2061100
130	2021-01-27	73.25	74.19000244140625	71.58999633789062	72.0199966430664	70.76802825927734	2671500
131	2021-01-28	72.77999877929688	75.2699966430664	72.19999694824219	74.1500015258789	72.86100769042969	1960100
132	2021-01-29	73.80000305175781	73.80000305175781	71.37999725341797	71.51000213623047	70.26689910888672	2685100
133	2021-02-01	72.36000061035156	72.62999725341797	71.08999633789062	71.56999969482422	70.32586669921875	2128900
134	2021-02-02	70.0	73.80000305175781	69.95999908447266	73.02999877929688	71.7604751586914	5352600
135	2021-02-03	72.81999969482422	76.7699966430664	72.76000213623047	76.4000015258789	75.0718994140625	4967700
136	2021-02-04	76.38999938964844	77.30000305175781	75.80999755859375	76.5199966430664	75.1897964477539	2419900
137	2021-02-05	77.66000366210938	78.36000061035156	76.4800033569336	77.08000183105469	75.74008178710938	1908200
138	2021-02-08	77.4000015258789	78.05000305175781	76.29000091552734	76.91999816894531	75.58285522460938	1412500
139	2021-02-09	76.94000244140625	77.19000244140625	75.31999969482422	76.20999908447266	74.88519287109375	1864900
140	2021-02-10	76.73999786376953	77.61000061035156	75.76000213623047	76.13999938964844	74.81641387939453	1461500
141	2021-02-11	76.26000213623047	76.81999969482422	75.52999877929688	76.22000122070312	74.89501953125	1218900
142	2021-02-12	75.79000091552734	76.66000366210938	75.38999938964844	76.23999786376953	74.91466522216797	1207700
143	2021-02-16	76.22000122070312	76.80000305175781	75.5	76.38999938964844	75.06206512451172	2091600
144	2021-02-17	76.08000183105469	76.08000183105469	74.47000122070312	74.88999938964844	73.58814239501953	2094600
145	2021-02-18	74.02999877929688	75.16000366210938	73.87999725341797	74.93000030517578	73.62744140625	1452700
146	2021-02-19	75.2300033569336	77.2699966430664	75.04000091552734	76.70999908447266	75.37651062011719	2005700
147	2021-02-22	75.94999694824219	79.30999755859375	75.94999694824219	78.66000366210938	77.29261016845703	2122300
148	2021-02-23	78.73999786376953	80.0999984741211	78.31999969482422	79.12999725341797	77.75443267822266	2304500
149	2021-02-24	78.87000274658203	81.54000091552734	78.66000366210938	80.9800033569336	79.57228088378906	3194800
150	2021-02-25	81.29000091552734	81.80000305175781	79.87999725341797	80.4000015258789	79.00235748291016	3596500
151	2021-02-26	80.04000091552734	81.52999877929688	79.0199966430664	79.62999725341797	78.24573516845703	3146000
152	2021-03-01	80.44999694824219	81.87999725341797	80.18000030517578	80.91000366210938	79.50349426269531	2284400
153	2021-03-02	80.8499984741211	81.30000305175781	79.83000183105469	80.02999877929688	78.63878631591797	2210800
154	2021-03-03	80.37999725341797	82.5	80.2300033569336	81.5	80.08324432373047	2525500
155	2021-03-04	81.30999755859375	81.69999694824219	78.19999694824219	79.41999816894531	78.03939056396484	2746800
156	2021-03-05	80.75	82.0	78.36000061035156	81.79000091552734	80.36819458007812	2231400
157	2021-03-08	82.16000366210938	83.19000244140625	81.62999725341797	81.69999694824219	80.27975463867188	2683100
158	2021-03-09	81.3499984741211	81.69999694824219	79.05999755859375	79.36000061035156	77.98043823242188	3654700
159	2021-03-10	79.31999969482422	81.52999877929688	79.08999633789062	81.2300033569336	79.81793975830078	2352100
160	2021-03-11	81.6500015258789	81.87999725341797	80.43000030517578	81.02999877929688	79.62140655517578	1921800
161	2021-03-12	81.7300033569336	83.44999694824219	81.38999938964844	83.4000015258789	81.95021057128906	1866500
162	2021-03-15	83.19000244140625	83.97000122070312	82.72000122070312	83.23999786376953	81.79298400878906	2304200
163	2021-03-16	82.37999725341797	82.63999938964844	80.16999816894531	80.44999694824219	79.0514907836914	2428800
164	2021-03-17	80.94000244140625	81.8499984741211	80.26000213623047	80.76000213623047	79.3561019897461	1643000
165	2021-03-18	81.05000305175781	81.08000183105469	78.75	78.81999969482422	77.44982147216797	1981600
166	2021-03-19	78.54000091552734	80.72000122070312	77.55999755859375	79.69999694824219	78.31452178955078	4882500
167	2021-03-22	79.5	79.87000274658203	77.70999908447266	78.5999984741211	77.23365020751953	2151900
168	2021-03-23	77.86000061035156	78.2699966430664	76.41000366210938	77.77999877929688	76.42790222167969	3149000
169	2021-03-24	78.41999816894531	79.93000030517578	77.5999984741211	77.6500015258789	76.30016326904297	1612800
170	2021-03-25	76.91000366210938	79.86000061035156	76.69000244140625	79.58999633789062	78.20643615722656	1685400
171	2021-03-26	80.16999816894531	81.0	79.6500015258789	80.62999725341797	79.22836303710938	1560700
172	2021-03-29	80.38999938964844	80.83000183105469	78.26000213623047	79.02999877929688	77.65617370605469	1563400
173	2021-03-30	78.7699966430664	80.66000366210938	78.7699966430664	79.88999938964844	78.501220703125	2242900
174	2021-03-31	79.61000061035156	79.9800033569336	78.70999908447266	78.73999786376953	77.80949401855469	2080000
175	2021-04-01	78.6500015258789	78.98999786376953	77.7699966430664	77.98999786376953	77.068359375	2391600
176	2021-04-05	78.83999633789062	79.66999816894531	78.3499984741211	79.27999877929688	78.3431167602539	3052700
177	2021-04-06	79.08999633789062	82.20999908447266	79.01000213623047	81.25	80.28984069824219	1927800
178	2021-04-07	81.16999816894531	81.72000122070312	80.47000122070312	80.6500015258789	79.69692993164062	1522300
179	2021-04-08	79.83999633789062	80.72000122070312	79.75	80.61000061035156	79.65740203857422	1178900
180	2021-04-09	81.19000244140625	81.68000030517578	80.08000183105469	80.86000061035156	79.90444946289062	1311100
181	2021-04-12	80.94999694824219	81.75	80.55999755859375	81.56999969482422	80.6060562133789	1079000
182	2021-04-13	80.5	80.93000030517578	79.63999938964844	80.4800033569336	79.52893829345703	1457100
183	2021-04-14	80.29000091552734	81.75	80.29000091552734	80.52999877929688	79.57833862304688	1216700
184	2021-04-15	80.97000122070312	81.18000030517578	80.23999786376953	80.58000183105469	79.62776184082031	1226600
185	2021-04-16	81.05000305175781	81.72000122070312	80.31999969482422	80.55999755859375	79.60798645019531	2057900
186	2021-04-19	80.62000274658203	81.16999816894531	80.12000274658203	81.08000183105469	80.12184143066406	1455900
187	2021-04-20	80.51000213623047	80.68000030517578	79.29000091552734	80.30999755859375	79.36094665527344	1906500
188	2021-04-21	80.38999938964844	82.43000030517578	80.25	82.4000015258789	81.42625427246094	1640700
189	2021-04-22	82.11000061035156	83.11000061035156	81.79000091552734	82.37999725341797	81.40647888183594	1634800
190	2021-04-23	82.33000183105469	83.69000244140625	81.75	82.63999938964844	81.66340637207031	1885600
191	2021-04-26	83.08000183105469	83.1500015258789	81.75	82.27999877929688	81.30766296386719	1540400
192	2021-04-27	83.02999877929688	84.18000030517578	82.63999938964844	83.29000091552734	82.30572509765625	1862300
193	2021-04-28	83.38999938964844	84.5199966430664	83.1500015258789	83.23999786376953	82.25631713867188	1380000
194	2021-04-29	83.7699966430664	84.62999725341797	83.23999786376953	84.16999816894531	83.17532348632812	1438500
195	2021-04-30	84.25	85.13999938964844	83.87000274658203	84.7300033569336	83.72871398925781	1871700
196	2021-05-03	85.0	85.1500015258789	83.8499984741211	84.04000091552734	83.04686737060547	2397300
197	2021-05-04	82.47000122070312	83.73999786376953	81.61000061035156	83.18000030517578	82.19702911376953	3169100
198	2021-05-05	83.44999694824219	84.0999984741211	82.25	83.04000091552734	82.05867767333984	2061200
199	2021-05-06	82.87999725341797	85.52999877929688	82.87999725341797	85.37999725341797	84.37102508544922	3141600
200	2021-05-07	85.23999786376953	86.7300033569336	84.80999755859375	86.26000213623047	85.24063110351562	2327300
201	2021-05-10	86.5	86.61000061035156	85.41000366210938	85.63999938964844	84.6279525756836	1618800
202	2021-05-11	85.05999755859375	85.37999725341797	83.16000366210938	83.9800033569336	82.98757934570312	1942500
203	2021-05-12	83.55000305175781	84.19000244140625	81.56999969482422	81.72000122070312	80.75428009033203	2253300
204	2021-05-13	81.5	83.62999725341797	81.5	83.12000274658203	82.13774108886719	1466900
205	2021-05-14	83.37999725341797	84.36000061035156	83.19999694824219	84.0	83.00733947753906	1482000
206	2021-05-17	84.33999633789062	84.62000274658203	83.3499984741211	84.12999725341797	83.13580322265625	1363200
207	2021-05-18	84.0	84.4800033569336	82.87000274658203	82.91000366210938	81.93022155761719	1834600
208	2021-05-19	82.05999755859375	82.30000305175781	80.86000061035156	81.13999938964844	80.18113708496094	1962000
209	2021-05-20	81.08999633789062	82.58000183105469	78.43000030517578	80.16999816894531	79.22259521484375	5446700
210	2021-05-21	80.6500015258789	81.30000305175781	79.75	80.51000213623047	79.55858612060547	4025500
211	2021-05-24	80.93000030517578	81.22000122070312	79.8499984741211	80.37000274658203	79.42024230957031	2684100
212	2021-05-25	80.43000030517578	83.0199966430664	80.26000213623047	81.51000213623047	80.54676818847656	2550400
213	2021-05-26	81.4000015258789	81.87000274658203	80.98999786376953	81.08999633789062	80.13172149658203	2836600
214	2021-05-27	81.45999908447266	81.75	80.2699966430664	80.44000244140625	79.48941040039062	3801200
215	2021-05-28	80.45999908447266	81.12000274658203	80.30000305175781	81.0	80.04279327392578	1655600
216	2021-06-01	81.76000213623047	81.94999694824219	80.88999938964844	81.44999694824219	80.48746490478516	1494400
217	2021-06-02	81.55000305175781	82.12000274658203	80.36000061035156	80.68000030517578	79.72657012939453	2555900
218	2021-06-03	80.36000061035156	80.58999633789062	79.44999694824219	80.29000091552734	79.34117889404297	2310200
219	2021-06-04	80.55000305175781	80.80000305175781	79.02999877929688	79.61000061035156	78.66921997070312	1962500
220	2021-06-07	79.86000061035156	80.19000244140625	79.05999755859375	79.83000183105469	78.8866195678711	2525200
221	2021-06-08	79.7699966430664	80.5199966430664	79.66999816894531	80.30999755859375	79.36094665527344	3153600
222	2021-06-09	80.5199966430664	80.56999969482422	79.37000274658203	79.45999908447266	78.52098846435547	1863900
223	2021-06-10	79.38999938964844	79.5999984741211	78.38999938964844	78.93000030517578	77.99725341796875	1805000
224	2021-06-11	79.19999694824219	79.94999694824219	78.87000274658203	79.87000274658203	78.9261474609375	1600600
225	2021-06-14	80.11000061035156	80.30999755859375	78.80000305175781	79.4000015258789	78.46170043945312	1374000
226	2021-06-15	79.62000274658203	79.83999633789062	79.11000061035156	79.22000122070312	78.28382873535156	1434800
227	2021-06-16	79.11000061035156	79.2699966430664	77.41000366210938	77.44000244140625	76.52486419677734	1872400
228	2021-06-17	77.7699966430664	77.83999633789062	75.69999694824219	76.04000091552734	75.14141082763672	2107200
229	2021-06-18	75.02999877929688	75.44999694824219	74.19999694824219	74.70999908447266	73.8271255493164	4668600
230	2021-06-21	75.4000015258789	77.38999938964844	75.08000183105469	77.36000061035156	76.44580841064453	3017300
231	2021-06-22	77.1500015258789	77.7300033569336	75.97000122070312	77.12999725341797	76.21852111816406	2654800
232	2021-06-23	77.18000030517578	77.86000061035156	76.9000015258789	77.2699966430664	76.35686492919922	1225400
233	2021-06-24	77.5199966430664	77.66000366210938	76.98999786376953	77.2300033569336	76.31734466552734	1592100
234	2021-06-25	77.31999969482422	77.66999816894531	76.87999725341797	77.04000091552734	76.12958526611328	3911500
235	2021-06-28	77.05000305175781	77.05000305175781	75.70999908447266	76.22000122070312	75.31927490234375	3179900
236	2021-06-29	76.41999816894531	76.79000091552734	75.63999938964844	75.68000030517578	74.78565979003906	1793600
237	2021-06-30	75.69000244140625	77.86000061035156	75.58999633789062	77.75	76.8311996459961	2865900
238	2021-07-01	77.56999969482422	77.88999938964844	76.56999969482422	76.81999969482422	76.37387084960938	2581500
239	2021-07-02	76.88999938964844	77.04000091552734	76.48999786376953	76.58999633789062	76.14520263671875	2999500
240	2021-07-06	76.3499984741211	76.69999694824219	75.30000305175781	75.33999633789062	74.9024658203125	4453700
241	2021-07-07	75.37000274658203	75.66000366210938	74.2699966430664	74.8499984741211	74.41531372070312	2087000
242	2021-07-08	74.23999786376953	74.76000213623047	73.51000213623047	74.29000091552734	73.85856628417969	2193200
243	2021-07-09	75.27999877929688	76.5199966430664	74.83000183105469	76.13999938964844	75.69782257080078	1601800
244	2021-07-12	75.26000213623047	75.72000122070312	74.9000015258789	75.2300033569336	74.79310607910156	2006000
245	2021-07-13	74.88999938964844	74.91000366210938	73.08999633789062	73.30999755859375	72.8842544555664	2181900
246	2021-07-14	73.5	74.44000244140625	73.16000366210938	73.22000122070312	72.7947769165039	1698600
247	2021-07-15	72.70999908447266	73.27999877929688	72.05000305175781	72.58999633789062	72.1684341430664	2476600
248	2021-07-16	73.29000091552734	73.29000091552734	71.3499984741211	71.58000183105469	71.164306640625	2656400
249	2021-07-19	70.23999786376953	70.62000274658203	68.9000015258789	70.47000122070312	70.06075286865234	4545400
250	2021-07-20	70.70999908447266	73.16000366210938	70.61000061035156	72.66999816894531	72.24797058105469	3652900
251	2021-07-21	73.3499984741211	74.36000061035156	73.18000030517578	73.2699966430664	72.844482421875	2820900
252	2021-07-22	73.13999938964844	73.13999938964844	71.80000305175781	71.95999908447266	71.5420913696289	1893300
253	2021-07-23	72.2699966430664	73.16000366210938	71.93000030517578	72.87000274658203	72.44681549072266	1955800
254	2021-07-26	72.47000122070312	73.62000274658203	72.47000122070312	73.31999969482422	72.89419555664062	1302300
255	2021-07-27	72.91000366210938	73.91000366210938	72.58999633789062	73.58999633789062	73.16262817382812	2004300
256	2021-07-28	74.0199966430664	74.48999786376953	72.87000274658203	73.6500015258789	73.22228240966797	1544900
257	2021-07-29	74.5999984741211	76.0	74.37999725341797	75.08000183105469	74.64397430419922	2183500
258	2021-07-30	74.66999816894531	75.62999725341797	73.97000122070312	74.19999694824219	73.76908111572266	3047200
259	2021-08-02	74.62000274658203	75.66000366210938	73.1500015258789	73.18000030517578	72.75501251220703	1680000
260	2021-08-03	73.36000061035156	73.44999694824219	71.55000305175781	72.55999755859375	72.13861083984375	2677200
261	2021-08-04	71.87999725341797	72.29000091552734	71.29000091552734	71.75	71.33331298828125	2241500
262	2021-08-05	72.26000213623047	73.55000305175781	72.08000183105469	73.5199966430664	73.09303283691406	1978900
263	2021-08-06	74.16000366210938	74.55999755859375	73.55000305175781	73.91999816894531	73.49070739746094	2038100
264	2021-08-09	75.01000213623047	75.16999816894531	73.27999877929688	73.44999694824219	73.0234375	2619000
265	2021-08-10	77.0	78.69999694824219	75.2300033569336	78.23999786376953	77.7856216430664	4547500
266	2021-08-11	78.69999694824219	78.7300033569336	77.61000061035156	78.16000366210938	77.70609283447266	2437300
267	2021-08-12	77.98999786376953	78.9000015258789	77.69999694824219	78.77999877929688	78.3224868774414	2531900
268	2021-08-13	78.91000366210938	79.7699966430664	78.44999694824219	79.44000244140625	78.9786605834961	1945800
269	2021-08-16	79.0999984741211	79.68000030517578	78.61000061035156	79.33000183105469	78.86929321289062	2068300
270	2021-08-17	78.87000274658203	79.63999938964844	78.54000091552734	78.66999816894531	78.21312713623047	2109200
271	2021-08-18	78.2699966430664	78.56999969482422	76.83000183105469	76.94000244140625	76.49317932128906	1654500
272	2021-08-19	76.16999816894531	77.13999938964844	74.30999755859375	75.55000305175781	75.11125183105469	2956400
273	2021-08-20	75.41999816894531	77.05999755859375	74.7300033569336	76.79000091552734	76.34404754638672	1935900
274	2021-08-23	77.13999938964844	77.91999816894531	76.25	77.55999755859375	77.10957336425781	2652100
275	2021-08-24	77.72000122070312	78.58999633789062	77.37999725341797	78.44999694824219	77.99440002441406	2046400
276	2021-08-25	78.30000305175781	79.41999816894531	78.12999725341797	79.1500015258789	78.69033813476562	1796800
277	2021-08-26	79.16000366210938	79.30999755859375	78.47000122070312	79.0199966430664	78.56108856201172	1683000
278	2021-08-27	79.33999633789062	80.73999786376953	79.0	80.25	79.78395080566406	2760300
279	2021-08-30	80.29000091552734	80.44000244140625	78.61000061035156	78.98999786376953	78.53126525878906	1370400
280	2021-08-31	79.37000274658203	79.80000305175781	78.7699966430664	79.6500015258789	79.18743896484375	2441000
281	2021-09-01	79.80000305175781	79.9000015258789	78.69999694824219	78.98999786376953	78.53126525878906	1677200
282	2021-09-02	79.08999633789062	79.5999984741211	77.98999786376953	78.36000061035156	77.9049301147461	1464400
283	2021-09-03	78.12000274658203	78.18000030517578	77.23999786376953	77.3499984741211	76.90079498291016	1903400
284	2021-09-07	77.01000213623047	77.43000030517578	76.29000091552734	77.13999938964844	76.69200897216797	1662100
285	2021-09-08	77.19999694824219	77.5	75.98999786376953	76.41000366210938	75.96625518798828	1924300
286	2021-09-09	76.08000183105469	78.25	75.69999694824219	77.97000122070312	77.51719665527344	3111100
287	2021-09-10	78.30999755859375	78.43000030517578	76.52999877929688	76.55999755859375	76.1153793334961	2015400
288	2021-09-13	76.9800033569336	77.3499984741211	76.44000244140625	76.87000274658203	76.423583984375	1602800
289	2021-09-14	77.23999786376953	77.26000213623047	75.26000213623047	75.77999877929688	75.33991241455078	1614600
290	2021-09-15	75.55999755859375	76.4000015258789	75.23999786376953	76.2699966430664	75.82706451416016	1509500
291	2021-09-16	76.3499984741211	77.19000244140625	76.13999938964844	76.76000213623047	76.31422424316406	1470400
292	2021-09-17	76.41999816894531	76.87999725341797	75.41000366210938	76.08999633789062	75.64810943603516	3756800
293	2021-09-20	74.94999694824219	76.55000305175781	74.5199966430664	76.13999938964844	75.69782257080078	2202300
294	2021-09-21	76.27999877929688	77.01000213623047	75.80000305175781	76.47000122070312	76.0259017944336	1795600
295	2021-09-22	77.13999938964844	77.83999633789062	76.75	77.69999694824219	77.2487564086914	2531000
296	2021-09-23	77.58000183105469	80.58999633789062	77.55000305175781	79.79000091552734	79.32662200927734	2788900
297	2021-09-24	79.91000366210938	80.94000244140625	79.37999725341797	80.4800033569336	80.01261901855469	4347400
298	2021-09-27	80.80000305175781	82.54000091552734	80.4800033569336	81.66000366210938	81.1857681274414	2426000
299	2021-09-28	81.52999877929688	82.75	80.51000213623047	80.69999694824219	80.23133850097656	1867900
300	2021-09-29	80.69999694824219	81.76000213623047	80.13999938964844	80.93000030517578	80.45999908447266	1954900
301	2021-09-30	80.9800033569336	80.9800033569336	78.41000366210938	78.5	78.5	2539200
302	2021-10-01	78.88999938964844	81.44000244140625	78.88999938964844	80.81999969482422	80.81999969482422	1848100
303	2021-10-04	80.72000122070312	81.66000366210938	80.45999908447266	81.41999816894531	81.41999816894531	2852500
304	2021-10-05	81.6500015258789	81.68000030517578	80.41999816894531	80.73999786376953	80.73999786376953	2480400
305	2021-10-06	80.30000305175781	81.5199966430664	79.48999786376953	81.11000061035156	81.11000061035156	1608600
306	2021-10-07	81.62000274658203	82.91999816894531	81.30999755859375	82.87000274658203	82.87000274658203	3015900
307	2021-10-08	82.8499984741211	83.73999786376953	82.19999694824219	83.3499984741211	83.3499984741211	4229300
308	2021-10-11	83.1500015258789	83.75	82.2699966430664	82.86000061035156	82.86000061035156	1463300
309	2021-10-12	82.66999816894531	83.83999633789062	82.08999633789062	83.05999755859375	83.05999755859375	1795000
310	2021-10-13	82.69999694824219	82.83999633789062	80.43000030517578	81.83999633789062	81.83999633789062	1603400
311	2021-10-14	82.22000122070312	82.7699966430664	81.88999938964844	82.2300033569336	82.2300033569336	1418000
312	2021-10-15	83.05999755859375	83.83000183105469	82.12999725341797	82.22000122070312	82.22000122070312	1791700
313	2021-10-18	81.38999938964844	82.05999755859375	80.86000061035156	81.30000305175781	81.30000305175781	1474100
314	2021-10-19	81.68000030517578	81.7300033569336	79.48999786376953	81.33999633789062	81.33999633789062	2066400
315	2021-10-20	81.33999633789062	81.58000183105469	79.68000030517578	79.81999969482422	79.81999969482422	2737600
316	2021-10-21	79.9000015258789	80.76000213623047	79.33000183105469	79.62999725341797	79.62999725341797	1567100
317	2021-10-22	79.54000091552734	79.98999786376953	78.63999938964844	78.68000030517578	78.68000030517578	1418400
318	2021-10-25	78.02999877929688	79.37999725341797	77.93000030517578	78.05000305175781	78.05000305175781	1822800
319	2021-10-26	77.97000122070312	78.19000244140625	76.30000305175781	77.04000091552734	77.04000091552734	2681500
320	2021-10-27	77.12999725341797	77.76000213623047	76.2699966430664	76.41999816894531	76.41999816894531	1799800
321	2021-10-28	76.37000274658203	77.12999725341797	75.93000030517578	76.63999938964844	76.63999938964844	1375000
322	2021-10-29	76.33000183105469	77.22000122070312	76.04000091552734	76.9000015258789	76.9000015258789	2769600
323	2021-11-01	77.20999908447266	79.12999725341797	77.11000061035156	78.37000274658203	78.37000274658203	1781100
324	2021-11-02	78.61000061035156	78.61000061035156	77.44000244140625	77.61000061035156	77.61000061035156	1523400
325	2021-11-03	77.38999938964844	78.4000015258789	77.19999694824219	77.37999725341797	77.37999725341797	1751100
326	2021-11-04	77.58000183105469	78.73999786376953	77.43000030517578	77.70999908447266	77.70999908447266	1839500
327	2021-11-05	78.75	81.5	78.75	81.30999755859375	81.30999755859375	2562100
328	2021-11-08	81.5	81.79000091552734	79.83999633789062	80.41000366210938	80.41000366210938	2710100
329	2021-11-09	79.62999725341797	81.77999877929688	77.79000091552734	79.5999984741211	79.5999984741211	3931200
330	2021-11-10	79.30000305175781	79.69999694824219	77.2699966430664	78.55000305175781	78.55000305175781	2572500
331	2021-11-11	78.4000015258789	79.12999725341797	77.16999816894531	77.56999969482422	77.56999969482422	1984700
332	2021-11-12	77.63999938964844	78.0	76.19000244140625	76.20999908447266	76.20999908447266	2038100
333	2021-11-15	76.5999984741211	77.30000305175781	76.01000213623047	76.43000030517578	76.43000030517578	1757500
334	2021-11-16	76.47000122070312	76.54000091552734	75.31999969482422	76.52999877929688	76.52999877929688	2872200
335	2021-11-17	76.12000274658203	76.94000244140625	75.33000183105469	75.66000366210938	75.66000366210938	2314900
336	2021-11-18	75.69999694824219	76.0199966430664	74.26000213623047	74.93000030517578	74.93000030517578	2408600
337	2021-11-19	74.58000183105469	74.77999877929688	73.01000213623047	74.16999816894531	74.16999816894531	3266400
338	2021-11-22	74.72000122070312	76.05000305175781	74.19000244140625	75.37000274658203	75.37000274658203	1880500
339	2021-11-23	75.62999725341797	76.94999694824219	75.19999694824219	76.51000213623047	76.51000213623047	2862400
340	2021-11-24	76.01000213623047	76.4800033569336	75.33999633789062	76.33000183105469	76.33000183105469	1684400
341	2021-11-26	73.62999725341797	74.48999786376953	72.05999755859375	72.7300033569336	72.7300033569336	2905200
342	2021-11-29	73.26000213623047	73.98999786376953	72.4800033569336	73.19999694824219	73.19999694824219	2489900
343	2021-11-30	72.31999969482422	72.8499984741211	69.91000366210938	70.04000091552734	70.04000091552734	4560000
344	2021-12-01	71.45999908447266	72.25	68.05000305175781	68.06999969482422	68.06999969482422	4241500
345	2021-12-02	68.7300033569336	70.83000183105469	68.33000183105469	70.18000030517578	70.18000030517578	3153800
346	2021-12-03	70.66999816894531	70.81999969482422	69.55000305175781	69.9800033569336	69.9800033569336	2680100