Volt/voltron/data/TAP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	36.400001525878906	36.75	36.2400016784668	36.4900016784668	35.94691848754883	1574500
3	2020-07-27	36.33000183105469	36.4900016784668	35.79999923706055	36.150001525878906	35.61198043823242	1613800
4	2020-07-28	36.0	36.84000015258789	36.0	36.31999969482422	35.779449462890625	2112900
5	2020-07-29	36.5099983215332	36.93000030517578	36.02000045776367	36.72999954223633	36.183345794677734	2572800
6	2020-07-30	38.41999816894531	39.02000045776367	37.130001068115234	37.439998626708984	36.88277816772461	4293000
7	2020-07-31	37.529998779296875	38.310001373291016	36.97999954223633	37.52000045776367	36.96158981323242	4405800
8	2020-08-03	37.540000915527344	37.560001373291016	36.68000030517578	36.810001373291016	36.26215744018555	1759200
9	2020-08-04	36.779998779296875	37.2400016784668	36.599998474121094	36.75	36.20304870605469	1562900
10	2020-08-05	37.08000183105469	37.279998779296875	36.33000183105469	36.529998779296875	35.98632049560547	1630200
11	2020-08-06	36.16999816894531	36.7599983215332	36.11000061035156	36.56999969482422	36.025726318359375	1580200
12	2020-08-07	36.2599983215332	37.31999969482422	36.2599983215332	37.27000045776367	36.715309143066406	1428200
13	2020-08-10	37.41999816894531	37.95000076293945	37.400001525878906	37.900001525878906	37.335933685302734	1744500
14	2020-08-11	38.720001220703125	39.2400016784668	38.11000061035156	38.209999084472656	37.64131546020508	1841600
15	2020-08-12	38.72999954223633	39.09000015258789	38.15999984741211	38.43000030517578	37.85804748535156	1703100
16	2020-08-13	38.130001068115234	38.41999816894531	37.599998474121094	37.810001373291016	37.24727249145508	1071200
17	2020-08-14	37.459999084472656	38.06999969482422	37.36000061035156	37.68000030517578	37.11920928955078	900400
18	2020-08-17	37.63999938964844	38.08000183105469	37.2599983215332	37.7400016784668	37.178314208984375	1625500
19	2020-08-18	37.810001373291016	38.0099983215332	37.38999938964844	37.7599983215332	37.19801330566406	1051000
20	2020-08-19	37.880001068115234	38.29999923706055	37.650001525878906	37.849998474121094	37.28667449951172	1140300
21	2020-08-20	37.5	37.72999954223633	37.130001068115234	37.15999984741211	36.6069450378418	987500
22	2020-08-21	36.970001220703125	37.02000045776367	36.220001220703125	36.79999923706055	36.25230407714844	1812800
23	2020-08-24	36.97999954223633	38.040000915527344	36.68000030517578	38.02000045776367	37.45414352416992	1050200
24	2020-08-25	38.25	38.41999816894531	37.61000061035156	37.619998931884766	37.060096740722656	929100
25	2020-08-26	37.619998931884766	37.9900016784668	37.220001220703125	37.5	36.9418830871582	856700
26	2020-08-27	37.540000915527344	38.279998779296875	37.439998626708984	37.56999969482422	37.010841369628906	868100
27	2020-08-28	37.77000045776367	37.9900016784668	37.43000030517578	37.88999938964844	37.326080322265625	1274100
28	2020-08-31	37.689998626708984	37.93000030517578	37.47999954223633	37.63999938964844	37.079803466796875	1905400
29	2020-09-01	37.45000076293945	37.470001220703125	36.689998626708984	37.0099983215332	36.45917510986328	1865800
30	2020-09-02	37.16999816894531	38.029998779296875	37.040000915527344	37.91999816894531	37.35563278198242	1582900
31	2020-09-03	38.29999923706055	38.709999084472656	37.619998931884766	38.0	37.434444427490234	2338900
32	2020-09-04	38.209999084472656	38.59000015258789	37.59000015258789	38.31999969482422	37.74968338012695	1639600
33	2020-09-08	38.22999954223633	38.45000076293945	37.529998779296875	37.7599983215332	37.19801330566406	1820700
34	2020-09-09	38.0	38.400001525878906	37.4900016784668	37.52000045776367	36.96158981323242	2424900
35	2020-09-10	37.77000045776367	37.77000045776367	35.459999084472656	35.599998474121094	35.07016372680664	3361400
36	2020-09-11	35.599998474121094	35.630001068115234	34.59000015258789	35.09000015258789	34.567752838134766	2807000
37	2020-09-14	35.33000183105469	35.5099983215332	34.900001525878906	35.0099983215332	34.48894500732422	1690200
38	2020-09-15	34.75	34.939998626708984	33.91999816894531	34.290000915527344	33.7796630859375	3739000
39	2020-09-16	34.689998626708984	35.25	34.5	34.560001373291016	34.0456428527832	2471700
40	2020-09-17	34.470001220703125	35.099998474121094	33.959999084472656	35.060001373291016	34.53820037841797	2122300
41	2020-09-18	34.9900016784668	35.2400016784668	34.09000015258789	34.310001373291016	33.79936218261719	4989300
42	2020-09-21	33.869998931884766	33.97999954223633	33.08000183105469	33.59000015258789	33.0900764465332	3717000
43	2020-09-22	33.529998779296875	33.970001220703125	33.5099983215332	33.72999954223633	33.227996826171875	2191500
44	2020-09-23	33.869998931884766	34.16999816894531	33.08000183105469	33.08000183105469	32.58767318725586	2822100
45	2020-09-24	32.970001220703125	33.279998779296875	32.11000061035156	33.04999923706055	32.5581169128418	3589200
46	2020-09-25	32.869998931884766	33.20000076293945	32.189998626708984	32.650001525878906	32.16407012939453	2355100
47	2020-09-28	33.25	33.65999984741211	32.849998474121094	33.58000183105469	33.080230712890625	1834800
48	2020-09-29	34.75	35.25	33.529998779296875	33.529998779296875	33.03097152709961	3774700
49	2020-09-30	33.650001525878906	33.869998931884766	33.15999984741211	33.560001373291016	33.06052780151367	2426900
50	2020-10-01	33.5	33.61000061035156	32.630001068115234	32.779998779296875	32.29213333129883	3057500
51	2020-10-02	32.4900016784668	34.25	32.349998474121094	34.040000915527344	33.533382415771484	2840400
52	2020-10-05	34.25	34.97999954223633	33.81999969482422	34.95000076293945	34.42983627319336	2623900
53	2020-10-06	35.33000183105469	35.970001220703125	34.880001068115234	34.91999816894531	34.40028381347656	2290400
54	2020-10-07	35.630001068115234	36.540000915527344	35.5099983215332	35.68000030517578	35.14897537231445	2948800
55	2020-10-08	35.810001373291016	36.90999984741211	35.58000183105469	36.79999923706055	36.25230407714844	2278800
56	2020-10-09	36.79999923706055	37.060001373291016	36.0099983215332	36.11000061035156	35.572574615478516	1649100
57	2020-10-12	36.0099983215332	36.2400016784668	35.150001525878906	35.650001525878906	35.11941909790039	5442300
58	2020-10-13	35.5	35.66999816894531	35.25	35.34000015258789	34.81403350830078	1904400
59	2020-10-14	35.20000076293945	35.599998474121094	35.15999984741211	35.400001525878906	34.87314224243164	1468800
60	2020-10-15	35.0099983215332	35.619998931884766	34.63999938964844	35.56999969482422	35.040611267089844	1897200
61	2020-10-16	35.5	35.84000015258789	35.22999954223633	35.400001525878906	34.87314224243164	1547600
62	2020-10-19	35.459999084472656	35.66999816894531	34.54999923706055	34.720001220703125	34.20326232910156	1475800
63	2020-10-20	35.060001373291016	35.2599983215332	34.38999938964844	34.70000076293945	34.18355941772461	1434200
64	2020-10-21	34.40999984741211	34.970001220703125	34.11000061035156	34.59000015258789	34.0751953125	1863900
65	2020-10-22	34.58000183105469	35.380001068115234	34.2400016784668	35.29999923706055	34.774627685546875	1481700
66	2020-10-23	35.959999084472656	36.20000076293945	35.349998474121094	35.68000030517578	35.14897537231445	1246300
67	2020-10-26	35.459999084472656	35.459999084472656	34.41999816894531	34.880001068115234	34.36088180541992	1528100
68	2020-10-27	34.529998779296875	34.7400016784668	33.7599983215332	33.810001373291016	33.30680465698242	1961700
69	2020-10-28	33.22999954223633	33.5	32.619998931884766	32.90999984741211	32.420196533203125	3257500
70	2020-10-29	33.150001525878906	34.470001220703125	32.540000915527344	33.380001068115234	32.88320541381836	5140000
71	2020-10-30	33.40999984741211	35.29999923706055	33.40999984741211	35.2599983215332	34.73522186279297	5588200
72	2020-11-02	35.5	37.560001373291016	35.0099983215332	37.54999923706055	36.99114227294922	4932300
73	2020-11-03	37.97999954223633	38.9900016784668	37.810001373291016	38.68000030517578	38.10432434082031	4030000
74	2020-11-04	38.060001373291016	38.11000061035156	36.52000045776367	37.290000915527344	36.73501205444336	5643400
75	2020-11-05	38.16999816894531	38.63999938964844	37.56999969482422	38.25	37.680721282958984	2899000
76	2020-11-06	38.29999923706055	38.65999984741211	38.08000183105469	38.31999969482422	37.74968338012695	2122600
77	2020-11-09	41.20000076293945	42.4900016784668	40.40999984741211	41.15999984741211	40.54741287231445	4294900
78	2020-11-10	41.540000915527344	43.130001068115234	40.84000015258789	42.79999923706055	42.163002014160156	3365900
79	2020-11-11	42.86000061035156	42.900001525878906	42.0	42.369998931884766	41.739402770996094	2119500
80	2020-11-12	41.869998931884766	42.56999969482422	41.45000076293945	42.20000076293945	41.57193374633789	1907100
81	2020-11-13	42.400001525878906	44.5099983215332	42.290000915527344	44.13999938964844	43.483062744140625	2884900
82	2020-11-16	45.2599983215332	45.40999984741211	43.619998931884766	44.91999816894531	44.25144958496094	3913400
83	2020-11-17	44.11000061035156	45.349998474121094	43.7599983215332	45.130001068115234	44.45833206176758	2400700
84	2020-11-18	45.29999923706055	45.47999954223633	43.529998779296875	43.560001373291016	42.91169357299805	3211400
85	2020-11-19	43.40999984741211	44.369998931884766	43.25	44.040000915527344	43.38454818725586	1625700
86	2020-11-20	43.79999923706055	44.29999923706055	43.27000045776367	43.560001373291016	42.91169357299805	1740500
87	2020-11-23	43.900001525878906	44.22999954223633	43.38999938964844	44.130001068115234	43.47321319580078	1853800
88	2020-11-24	44.790000915527344	47.29999923706055	44.790000915527344	47.040000915527344	46.33990478515625	3371100
89	2020-11-25	46.81999969482422	46.97999954223633	45.7599983215332	46.5	45.80793762207031	3480400
90	2020-11-27	46.369998931884766	47.189998626708984	46.16999816894531	46.79999923706055	46.10347366333008	2205300
91	2020-11-30	46.33000183105469	46.630001068115234	45.709999084472656	46.0	45.31538009643555	5411700
92	2020-12-01	46.5	47.18000030517578	46.0099983215332	46.25	45.56166076660156	3326200
93	2020-12-02	46.06999969482422	46.220001220703125	44.79999923706055	45.290000915527344	44.61594772338867	3255300
94	2020-12-03	45.52000045776367	46.7400016784668	45.41999816894531	46.66999816894531	45.975406646728516	1832300
95	2020-12-04	46.97999954223633	47.560001373291016	46.52000045776367	47.540000915527344	46.83245849609375	1751400
96	2020-12-07	47.36000061035156	47.970001220703125	46.900001525878906	47.65999984741211	46.9506721496582	2093600
97	2020-12-08	47.18000030517578	48.619998931884766	47.18000030517578	47.93000030517578	47.21665573120117	2275700
98	2020-12-09	48.29999923706055	48.29999923706055	47.59000015258789	48.08000183105469	47.36442565917969	1894700
99	2020-12-10	48.029998779296875	48.540000915527344	47.83000183105469	48.209999084472656	47.492488861083984	1781400
100	2020-12-11	47.61000061035156	48.31999969482422	47.08000183105469	47.29999923706055	46.596031188964844	1671600
101	2020-12-14	47.88999938964844	48.27000045776367	45.900001525878906	45.91999816894531	45.236572265625	2308400
102	2020-12-15	46.33000183105469	46.38999938964844	45.70000076293945	46.029998779296875	45.344932556152344	1518100
103	2020-12-16	45.689998626708984	46.810001373291016	45.689998626708984	46.27000045776367	45.58135986328125	3328500
104	2020-12-17	46.810001373291016	46.93000030517578	45.540000915527344	45.970001220703125	45.28582763671875	1777700
105	2020-12-18	45.779998779296875	45.81999969482422	44.810001373291016	45.5099983215332	44.83266830444336	2921900
106	2020-12-21	44.470001220703125	44.81999969482422	43.959999084472656	44.58000183105469	43.9165153503418	1387300
107	2020-12-22	44.54999923706055	45.029998779296875	43.90999984741211	44.41999816894531	43.75889205932617	2782400
108	2020-12-23	44.689998626708984	45.560001373291016	44.59000015258789	45.38999938964844	44.71445846557617	1126700
109	2020-12-24	45.599998474121094	45.599998474121094	44.88999938964844	45.470001220703125	44.79326629638672	502900
110	2020-12-28	45.83000183105469	45.93000030517578	44.959999084472656	45.47999954223633	44.80311584472656	2206800
111	2020-12-29	45.90999984741211	46.22999954223633	45.31999969482422	45.540000915527344	44.86222839355469	2109500
112	2020-12-30	45.310001373291016	45.650001525878906	45.0	45.2400016784668	44.56669235229492	1202000
113	2020-12-31	45.119998931884766	45.279998779296875	44.81999969482422	45.189998626708984	44.517433166503906	1030600
114	2021-01-04	46.52000045776367	46.52000045776367	44.810001373291016	45.650001525878906	44.9705924987793	1857100
115	2021-01-05	45.90999984741211	47.29999923706055	45.63999938964844	47.0	46.300498962402344	2619200
116	2021-01-06	47.880001068115234	50.04999923706055	47.86000061035156	49.25	48.51700973510742	3360900
117	2021-01-07	49.38999938964844	49.77000045776367	48.68000030517578	49.150001525878906	48.41849899291992	1918600
118	2021-01-08	49.18000030517578	49.54999923706055	48.83000183105469	49.5	48.76328659057617	1134400
119	2021-01-11	48.91999816894531	50.060001373291016	48.81999969482422	49.68000030517578	48.94061279296875	2197600
120	2021-01-12	50.0	52.31999969482422	50.0	51.849998474121094	51.078311920166016	2902600
121	2021-01-13	51.45000076293945	53.22999954223633	51.15999984741211	52.290000915527344	51.51176452636719	2611200
122	2021-01-14	52.630001068115234	53.720001220703125	52.09000015258789	53.5	52.703758239746094	1902900
123	2021-01-15	53.2400016784668	53.31999969482422	52.29999923706055	52.540000915527344	51.75804901123047	1855100
124	2021-01-19	52.939998626708984	53.189998626708984	51.77000045776367	52.029998779296875	51.25563430786133	1783800
125	2021-01-20	51.97999954223633	52.119998931884766	50.52000045776367	51.13999938964844	50.37887954711914	2002300
126	2021-01-21	51.11000061035156	51.38999938964844	50.0	50.650001525878906	49.896175384521484	1560800
127	2021-01-22	50.150001525878906	50.720001220703125	49.95000076293945	50.52000045776367	49.76810836791992	1283900
128	2021-01-25	50.0	52.439998626708984	49.95000076293945	51.650001525878906	50.881290435791016	1825300
129	2021-01-26	52.20000076293945	53.36000061035156	51.91999816894531	53.33000183105469	52.53628921508789	2545200
130	2021-01-27	52.810001373291016	56.099998474121094	52.560001373291016	54.9900016784668	54.17158126831055	3783500
131	2021-01-28	54.779998779296875	55.310001373291016	51.869998931884766	51.97999954223633	51.20637512207031	2110700
132	2021-01-29	52.04999923706055	52.5099983215332	49.810001373291016	50.15999984741211	49.41346740722656	2513300
133	2021-02-01	50.540000915527344	50.95000076293945	49.040000915527344	49.5099983215332	48.77313995361328	2496000
134	2021-02-02	49.58000183105469	49.849998474121094	48.61000061035156	48.88999938964844	48.16236877441406	1889400
135	2021-02-03	49.209999084472656	49.7599983215332	48.72999954223633	49.369998931884766	48.635223388671875	1856100
136	2021-02-04	49.5	49.84000015258789	48.58000183105469	49.060001373291016	48.329837799072266	1767400
137	2021-02-05	49.22999954223633	49.88999938964844	48.619998931884766	48.97999954223633	48.25102615356445	2088400
138	2021-02-08	48.93000030517578	49.22999954223633	48.2599983215332	48.720001220703125	47.99489974975586	1823300
139	2021-02-09	48.869998931884766	49.18000030517578	48.150001525878906	48.65999984741211	47.935791015625	1901700
140	2021-02-10	48.75	49.279998779296875	48.04999923706055	48.97999954223633	48.25102615356445	3011000
141	2021-02-11	45.9900016784668	46.4900016784668	43.43000030517578	44.5	43.837703704833984	8179700
142	2021-02-12	44.47999954223633	44.849998474121094	43.560001373291016	44.0099983215332	43.35499572753906	4751500
143	2021-02-16	44.689998626708984	45.13999938964844	43.619998931884766	44.5	43.837703704833984	3576900
144	2021-02-17	44.400001525878906	45.5099983215332	44.18000030517578	45.380001068115234	44.70460891723633	2974600
145	2021-02-18	45.189998626708984	45.61000061035156	44.47999954223633	44.540000915527344	43.87710952758789	2183800
146	2021-02-19	44.849998474121094	45.790000915527344	44.33000183105469	44.400001525878906	43.739192962646484	3055000
147	2021-02-22	44.599998474121094	45.40999984741211	44.41999816894531	45.119998931884766	44.4484748840332	2215500
148	2021-02-23	45.380001068115234	47.189998626708984	44.81999969482422	46.97999954223633	46.280792236328125	3445100
149	2021-02-24	47.16999816894531	47.41999816894531	46.439998626708984	47.0099983215332	46.31034851074219	3039800
150	2021-02-25	46.72999954223633	47.36000061035156	45.79999923706055	45.83000183105469	45.147911071777344	2921900
151	2021-02-26	45.79999923706055	46.06999969482422	44.36000061035156	44.45000076293945	43.7884521484375	2636800
152	2021-03-01	45.31999969482422	46.13999938964844	44.779998779296875	44.849998474121094	44.1824951171875	1384300
153	2021-03-02	44.54999923706055	45.36000061035156	44.369998931884766	44.970001220703125	44.30071258544922	1795500
154	2021-03-03	45.36000061035156	46.02000045776367	44.63999938964844	44.95000076293945	44.281005859375	2711600
155	2021-03-04	45.2599983215332	46.40999984741211	44.5099983215332	45.38999938964844	44.71445846557617	2684000
156	2021-03-05	45.849998474121094	46.70000076293945	45.5	46.15999984741211	45.472999572753906	3986800
157	2021-03-08	46.47999954223633	48.13999938964844	46.369998931884766	47.66999816894531	46.96052169799805	2894600
158	2021-03-09	48.099998474121094	48.099998474121094	46.369998931884766	46.380001068115234	45.68972396850586	2479800
159	2021-03-10	46.79999923706055	47.86000061035156	46.56999969482422	46.849998474121094	46.15272903442383	2327900
160	2021-03-11	46.2400016784668	46.88999938964844	45.70000076293945	45.97999954223633	45.295677185058594	2876700
161	2021-03-12	46.310001373291016	46.95000076293945	46.09000015258789	46.630001068115234	45.936004638671875	2350700
162	2021-03-15	46.61000061035156	48.130001068115234	46.5099983215332	47.63999938964844	46.930973052978516	2911800
163	2021-03-16	47.2400016784668	48.70000076293945	46.75	48.40999984741211	47.689510345458984	3362900
164	2021-03-17	48.65999984741211	49.119998931884766	48.02000045776367	48.65999984741211	47.935791015625	4040800
165	2021-03-18	49.02000045776367	50.27000045776367	49.02000045776367	49.150001525878906	48.41849899291992	3318000
166	2021-03-19	48.599998474121094	49.41999816894531	47.36000061035156	49.20000076293945	48.46775436401367	4444600
167	2021-03-22	49.20000076293945	49.849998474121094	48.61000061035156	49.849998474121094	49.10807800292969	2466300
168	2021-03-23	49.900001525878906	49.900001525878906	48.31999969482422	48.790000915527344	48.0638542175293	2912100
169	2021-03-24	48.81999969482422	49.06999969482422	48.27000045776367	48.36000061035156	47.6402587890625	2271700
170	2021-03-25	48.43000030517578	50.40999984741211	48.029998779296875	50.099998474121094	49.35435485839844	2086800
171	2021-03-26	50.40999984741211	51.400001525878906	50.310001373291016	51.369998931884766	50.6054573059082	1791300
172	2021-03-29	51.0	53.220001220703125	50.9900016784668	52.90999984741211	52.12253952026367	3217000
173	2021-03-30	52.790000915527344	53.2599983215332	51.779998779296875	52.34000015258789	51.56101989746094	2152000
174	2021-03-31	51.900001525878906	52.40999984741211	51.119998931884766	51.150001525878906	50.388736724853516	2228800
175	2021-04-01	51.16999816894531	51.97999954223633	50.15999984741211	51.900001525878906	51.12757110595703	1909000
176	2021-04-05	52.349998474121094	53.25	52.08000183105469	52.75	51.96492004394531	1803400
177	2021-04-06	52.5	53.369998931884766	52.119998931884766	52.40999984741211	51.62997817993164	1977200
178	2021-04-07	52.709999084472656	53.0	51.56999969482422	51.720001220703125	50.95024871826172	1886500
179	2021-04-08	51.150001525878906	51.939998626708984	50.720001220703125	51.58000183105469	50.81233215332031	2915100
180	2021-04-09	51.779998779296875	51.810001373291016	49.91999816894531	50.0	49.2558479309082	2166900
181	2021-04-12	50.279998779296875	50.83000183105469	50.209999084472656	50.619998931884766	49.86661911010742	1532300
182	2021-04-13	49.900001525878906	52.18000030517578	49.83000183105469	51.7400016784668	50.96995162963867	3599500
183	2021-04-14	51.869998931884766	52.060001373291016	50.77000045776367	51.150001525878906	50.388736724853516	2066900
184	2021-04-15	51.220001220703125	52.9900016784668	51.220001220703125	52.939998626708984	52.15209197998047	2123100
185	2021-04-16	53.20000076293945	53.59000015258789	52.849998474121094	53.470001220703125	52.6742057800293	1601000
186	2021-04-19	53.5	54.150001525878906	52.91999816894531	54.0099983215332	53.2061653137207	1660600
187	2021-04-20	53.93000030517578	54.45000076293945	52.2400016784668	52.43000030517578	51.64968490600586	1970000
188	2021-04-21	52.7400016784668	53.59000015258789	52.459999084472656	53.16999816894531	52.378665924072266	2161400
189	2021-04-22	53.08000183105469	53.220001220703125	52.22999954223633	52.279998779296875	51.50191116333008	1587900
190	2021-04-23	52.25	52.790000915527344	52.02000045776367	52.27000045776367	51.4920654296875	1486100
191	2021-04-26	52.2400016784668	52.9900016784668	51.90999984741211	52.939998626708984	52.15209197998047	1440100
192	2021-04-27	52.779998779296875	53.0099983215332	51.959999084472656	52.060001373291016	51.285186767578125	1448600
193	2021-04-28	52.529998779296875	52.88999938964844	51.619998931884766	51.869998931884766	51.09801483154297	2266600
194	2021-04-29	53.04999923706055	55.709999084472656	52.349998474121094	55.5	54.67399215698242	4584900
195	2021-04-30	55.38999938964844	55.5099983215332	54.400001525878906	54.95000076293945	54.132179260253906	2946000
196	2021-05-03	55.2400016784668	57.36000061035156	55.02000045776367	57.13999938964844	56.289581298828125	2755900
197	2021-05-04	57.09000015258789	57.40999984741211	55.93000030517578	56.41999816894531	55.58029556274414	2597400
198	2021-05-05	56.279998779296875	57.029998779296875	56.0	56.95000076293945	56.10240936279297	1449300
199	2021-05-06	57.54999923706055	60.060001373291016	57.459999084472656	59.45000076293945	58.56520462036133	3294300
200	2021-05-07	58.68000030517578	59.63999938964844	58.45000076293945	59.5099983215332	58.624305725097656	2080800
201	2021-05-10	60.20000076293945	61.11000061035156	59.400001525878906	59.560001373291016	58.67356872558594	1706200
202	2021-05-11	58.95000076293945	59.279998779296875	57.22999954223633	57.79999923706055	56.93975830078125	2626700
203	2021-05-12	58.29999923706055	58.41999816894531	57.36000061035156	57.380001068115234	56.5260124206543	1400500
204	2021-05-13	57.41999816894531	58.470001220703125	57.060001373291016	58.2400016784668	57.37321090698242	1090300
205	2021-05-14	58.369998931884766	59.060001373291016	57.93000030517578	58.18000030517578	57.31410598754883	1063700
206	2021-05-17	58.470001220703125	58.900001525878906	57.90999984741211	57.93000030517578	57.06782531738281	1362000
207	2021-05-18	57.91999816894531	58.040000915527344	55.41999816894531	55.47999954223633	54.6542854309082	2931100
208	2021-05-19	55.09000015258789	55.689998626708984	53.70000076293945	55.56999969482422	54.74294662475586	2760000
209	2021-05-20	56.279998779296875	57.13999938964844	55.689998626708984	56.4900016784668	55.649261474609375	2046000
210	2021-05-21	56.59000015258789	57.25	56.279998779296875	57.150001525878906	56.299434661865234	2008300
211	2021-05-24	57.150001525878906	58.33000183105469	56.79999923706055	57.75	56.8905029296875	2115700
212	2021-05-25	58.599998474121094	58.689998626708984	57.83000183105469	58.060001373291016	57.195892333984375	1940400
213	2021-05-26	57.63999938964844	57.970001220703125	57.060001373291016	57.369998931884766	56.51615905761719	2435900
214	2021-05-27	57.75	58.189998626708984	57.20000076293945	57.380001068115234	56.5260124206543	2916700
215	2021-05-28	57.41999816894531	58.93000030517578	57.36000061035156	58.31999969482422	57.45201873779297	1911800
216	2021-06-01	58.790000915527344	58.93000030517578	58.040000915527344	58.20000076293945	57.333805084228516	1459900
217	2021-06-02	58.5	60.400001525878906	58.029998779296875	60.099998474121094	59.205528259277344	2776000
218	2021-06-03	59.54999923706055	59.90999984741211	59.15999984741211	59.79999923706055	58.909996032714844	1513400
219	2021-06-04	59.810001373291016	60.25	59.369998931884766	60.11000061035156	59.21537780761719	1530100
220	2021-06-07	60.439998626708984	60.66999816894531	60.02000045776367	60.65999984741211	59.75719451904297	1266000
221	2021-06-08	60.54999923706055	61.189998626708984	60.380001068115234	60.72999954223633	59.82615280151367	1799500
222	2021-06-09	60.5	61.11000061035156	60.279998779296875	60.7400016784668	59.83600616455078	1027700
223	2021-06-10	60.9900016784668	61.47999954223633	60.68000030517578	60.720001220703125	59.81630325317383	1047800
224	2021-06-11	60.75	60.75	59.33000183105469	59.959999084472656	59.06761169433594	1322800
225	2021-06-14	59.900001525878906	60.150001525878906	59.25	59.7599983215332	58.87059020996094	1442400
226	2021-06-15	59.95000076293945	59.97999954223633	57.90999984741211	58.13999938964844	57.27470016479492	3379000
227	2021-06-16	57.9900016784668	58.720001220703125	57.380001068115234	57.790000915527344	56.929908752441406	1931100
228	2021-06-17	57.630001068115234	57.779998779296875	55.709999084472656	56.13999938964844	55.304466247558594	1609700
229	2021-06-18	55.9900016784668	56.130001068115234	54.209999084472656	54.22999954223633	53.42289352416992	3154800
230	2021-06-21	54.61000061035156	55.869998931884766	54.61000061035156	55.709999084472656	54.880863189697266	1925000
231	2021-06-22	55.439998626708984	55.560001373291016	54.790000915527344	54.91999816894531	54.10261917114258	2909600
232	2021-06-23	54.939998626708984	55.150001525878906	54.209999084472656	54.720001220703125	53.905601501464844	1512200
233	2021-06-24	54.720001220703125	55.18000030517578	54.38999938964844	54.959999084472656	54.142024993896484	1206800
234	2021-06-25	54.79999923706055	55.220001220703125	54.58000183105469	55.08000183105469	54.2602424621582	1491500
235	2021-06-28	55.16999816894531	55.20000076293945	53.95000076293945	54.83000183105469	54.01396560668945	1082100
236	2021-06-29	55.029998779296875	55.209999084472656	54.33000183105469	54.43000030517578	53.61991500854492	1143300
237	2021-06-30	54.540000915527344	54.880001068115234	53.310001373291016	53.689998626708984	52.890926361083984	2161200
238	2021-07-01	53.90999984741211	54.290000915527344	53.77000045776367	53.97999954223633	53.176612854003906	1378900
239	2021-07-02	54.0	54.22999954223633	53.349998474121094	53.810001373291016	53.0091438293457	1143200
240	2021-07-06	53.540000915527344	53.63999938964844	51.529998779296875	52.02000045776367	51.24578094482422	2440000
241	2021-07-07	52.029998779296875	53.119998931884766	51.41999816894531	52.88999938964844	52.10283279418945	1995100
242	2021-07-08	52.0099983215332	53.34000015258789	51.93000030517578	52.72999954223633	51.94521713256836	1617800
243	2021-07-09	53.189998626708984	53.7400016784668	52.93000030517578	53.18000030517578	52.38852310180664	1271700
244	2021-07-12	52.65999984741211	52.880001068115234	52.2599983215332	52.849998474121094	52.06342697143555	1187600
245	2021-07-13	52.939998626708984	53.16999816894531	51.560001373291016	51.689998626708984	50.920692443847656	1605600
246	2021-07-14	51.869998931884766	52.18000030517578	51.45000076293945	51.540000915527344	50.772926330566406	1336300
247	2021-07-15	51.5	51.7599983215332	50.650001525878906	51.040000915527344	50.28036880493164	1322900
248	2021-07-16	51.34000015258789	52.279998779296875	50.36000061035156	50.4900016784668	49.738555908203125	1760900
249	2021-07-19	50.0	50.59000015258789	49.45000076293945	50.36000061035156	49.61049270629883	2703800
250	2021-07-20	50.36000061035156	51.459999084472656	49.939998626708984	50.93000030517578	50.17200469970703	1704100
251	2021-07-21	51.310001373291016	51.619998931884766	50.4900016784668	50.59000015258789	49.837066650390625	1420900
252	2021-07-22	50.5	50.540000915527344	49.54999923706055	50.45000076293945	49.69915008544922	1784700
253	2021-07-23	50.38999938964844	50.43000030517578	49.20000076293945	49.70000076293945	48.96031188964844	3023600
254	2021-07-26	49.72999954223633	50.59000015258789	49.5099983215332	50.4900016784668	49.738555908203125	1832400
255	2021-07-27	50.29999923706055	50.560001373291016	49.790000915527344	50.0099983215332	49.26569747924805	1413700
256	2021-07-28	49.689998626708984	49.88999938964844	49.119998931884766	49.529998779296875	48.792842864990234	2032900
257	2021-07-29	50.0	50.4900016784668	48.41999816894531	49.40999984741211	48.67462921142578	3191800
258	2021-07-30	49.70000076293945	50.150001525878906	48.79999923706055	48.88999938964844	48.16236877441406	1704500
259	2021-08-02	48.88999938964844	50.56999969482422	48.88999938964844	49.25	48.51700973510742	1934500
260	2021-08-03	49.45000076293945	49.45000076293945	48.400001525878906	49.130001068115234	48.39879608154297	2020500
261	2021-08-04	48.7400016784668	49.20000076293945	48.0	48.02000045776367	47.30531692504883	1531100
262	2021-08-05	48.290000915527344	48.599998474121094	48.130001068115234	48.29999923706055	47.581146240234375	1220100
263	2021-08-06	48.650001525878906	49.58000183105469	48.45000076293945	49.099998474121094	48.369239807128906	1351800
264	2021-08-09	49.0	49.650001525878906	48.88999938964844	49.34000015258789	48.60567092895508	1045700
265	2021-08-10	49.41999816894531	51.36000061035156	49.40999984741211	51.20000076293945	50.43798828125	2366000
266	2021-08-11	51.43000030517578	52.150001525878906	51.150001525878906	52.04999923706055	51.27533721923828	2334800
267	2021-08-12	52.15999984741211	52.15999984741211	50.349998474121094	50.369998931884766	49.620338439941406	1300100
268	2021-08-13	50.54999923706055	51.189998626708984	50.34000015258789	50.540000915527344	49.787811279296875	1110500
269	2021-08-16	50.560001373291016	51.02000045776367	49.869998931884766	50.380001068115234	49.630191802978516	945500
270	2021-08-17	50.06999969482422	50.54999923706055	49.38999938964844	49.65999984741211	48.92090606689453	1065300
271	2021-08-18	49.689998626708984	49.810001373291016	48.849998474121094	48.880001068115234	48.15251922607422	1097700
272	2021-08-19	48.84000015258789	49.08000183105469	47.869998931884766	48.04999923706055	47.334869384765625	1309700
273	2021-08-20	47.90999984741211	48.130001068115234	47.61000061035156	47.790000915527344	47.078739166259766	1531600
274	2021-08-23	48.0	48.59000015258789	47.630001068115234	48.029998779296875	47.315162658691406	1252500
275	2021-08-24	48.18000030517578	48.650001525878906	48.040000915527344	48.45000076293945	47.72891616821289	1019000
276	2021-08-25	48.369998931884766	48.369998931884766	47.72999954223633	47.90999984741211	47.19695281982422	1078400
277	2021-08-26	47.560001373291016	47.810001373291016	46.86000061035156	47.16999816894531	46.46796417236328	1757500
278	2021-08-27	46.97999954223633	47.810001373291016	46.77000045776367	47.5099983215332	47.14270782470703	940800
279	2021-08-30	47.5	47.689998626708984	46.70000076293945	46.7400016784668	46.378665924072266	1230100
280	2021-08-31	46.7599983215332	47.810001373291016	46.54999923706055	47.529998779296875	47.16255569458008	2218400
281	2021-09-01	47.72999954223633	47.83000183105469	47.02000045776367	47.27000045776367	46.90456771850586	981700
282	2021-09-02	47.34000015258789	47.65999984741211	46.81999969482422	47.09000015258789	46.725955963134766	781500
283	2021-09-03	47.130001068115234	47.22999954223633	46.68000030517578	46.97999954223633	46.61680603027344	842600
284	2021-09-07	46.7599983215332	46.849998474121094	45.77000045776367	45.81999969482422	45.46577453613281	1730700
285	2021-09-08	45.84000015258789	46.47999954223633	45.41999816894531	46.279998779296875	45.922218322753906	1348000
286	2021-09-09	45.63999938964844	46.220001220703125	45.02000045776367	46.04999923706055	45.69399642944336	2282900
287	2021-09-10	46.560001373291016	46.79999923706055	45.540000915527344	45.56999969482422	45.217708587646484	1530900
288	2021-09-13	45.97999954223633	47.59000015258789	45.83000183105469	46.939998626708984	46.57711410522461	1531300
289	2021-09-14	46.849998474121094	46.900001525878906	46.16999816894531	46.58000183105469	46.21990203857422	1485800
290	2021-09-15	46.52000045776367	46.72999954223633	45.95000076293945	46.56999969482422	46.20997619628906	1391500
291	2021-09-16	46.470001220703125	46.75	46.209999084472656	46.380001068115234	46.021446228027344	1360600
292	2021-09-17	46.20000076293945	46.36000061035156	45.41999816894531	45.79999923706055	45.44593048095703	3053100
293	2021-09-20	45.040000915527344	45.400001525878906	44.4900016784668	45.099998474121094	44.751338958740234	1821100
294	2021-09-21	45.279998779296875	45.77000045776367	44.619998931884766	44.79999923706055	44.45365905761719	1586500
295	2021-09-22	45.209999084472656	46.06999969482422	44.9900016784668	45.630001068115234	45.277244567871094	1668200
296	2021-09-23	45.790000915527344	46.56999969482422	45.7599983215332	46.36000061035156	46.00160217285156	1509000
297	2021-09-24	46.400001525878906	46.7400016784668	46.2400016784668	46.5099983215332	46.15044021606445	1073500
298	2021-09-27	47.0	49.5099983215332	46.900001525878906	48.79999923706055	48.42273712158203	2615600
299	2021-09-28	48.68000030517578	48.91999816894531	47.439998626708984	47.4900016784668	47.122867584228516	1970000
300	2021-09-29	47.34000015258789	47.81999969482422	47.11000061035156	47.31999969482422	46.95417785644531	1362000
301	2021-09-30	47.43000030517578	47.529998779296875	46.20000076293945	46.380001068115234	46.021446228027344	1826000
302	2021-10-01	46.650001525878906	47.20000076293945	46.209999084472656	47.130001068115234	46.765647888183594	1192500
303	2021-10-04	47.220001220703125	48.220001220703125	47.060001373291016	47.61000061035156	47.241939544677734	1523000
304	2021-10-05	47.689998626708984	48.43000030517578	47.34000015258789	48.25	47.876991271972656	1141200
305	2021-10-06	47.68000030517578	47.959999084472656	46.279998779296875	47.31999969482422	46.95417785644531	2261200
306	2021-10-07	47.72999954223633	48.279998779296875	47.02000045776367	47.189998626708984	46.8251838684082	1535100
307	2021-10-08	47.2599983215332	47.2599983215332	46.63999938964844	46.77000045776367	46.40843200683594	1415400
308	2021-10-11	46.54999923706055	46.939998626708984	45.77000045776367	45.849998474121094	45.495540618896484	1574100
309	2021-10-12	45.869998931884766	46.599998474121094	45.709999084472656	45.77000045776367	45.41616439819336	1073700
310	2021-10-13	45.7599983215332	46.029998779296875	45.04999923706055	45.790000915527344	45.43600845336914	1080200
311	2021-10-14	46.119998931884766	46.59000015258789	45.939998626708984	46.33000183105469	45.97183609008789	977700
312	2021-10-15	46.29999923706055	46.61000061035156	45.29999923706055	45.619998931884766	45.2673225402832	1823100
313	2021-10-18	44.86000061035156	45.310001373291016	44.18000030517578	44.970001220703125	44.62234878540039	1687000
314	2021-10-19	44.959999084472656	45.04999923706055	44.2599983215332	44.959999084472656	44.612422943115234	1608900
315	2021-10-20	45.22999954223633	45.83000183105469	45.20000076293945	45.34000015258789	44.98948669433594	1302000
316	2021-10-21	45.09000015258789	45.310001373291016	44.02000045776367	44.45000076293945	44.10636901855469	1634900
317	2021-10-22	44.27000045776367	44.560001373291016	43.970001220703125	44.439998626708984	44.09644317626953	1216700
318	2021-10-25	44.380001068115234	44.75	43.52000045776367	43.7599983215332	43.42169952392578	1915200
319	2021-10-26	43.7599983215332	44.04999923706055	43.119998931884766	43.54999923706055	43.21332550048828	1576700
320	2021-10-27	43.720001220703125	43.90999984741211	42.880001068115234	43.619998931884766	43.28278350830078	3033300
321	2021-10-28	43.97999954223633	44.060001373291016	42.459999084472656	43.86000061035156	43.52092742919922	3524800
322	2021-10-29	43.689998626708984	45.0	43.689998626708984	44.09000015258789	43.749149322509766	3058800
323	2021-11-01	44.11000061035156	45.33000183105469	43.86000061035156	45.18000030517578	44.83072280883789	1574900
324	2021-11-02	45.04999923706055	45.779998779296875	44.68000030517578	45.61000061035156	45.25740051269531	1605300
325	2021-11-03	45.61000061035156	47.779998779296875	45.2400016784668	46.849998474121094	46.48781204223633	2855200
326	2021-11-04	46.65999984741211	46.90999984741211	45.33000183105469	46.209999084472656	45.852760314941406	1646200
327	2021-11-05	46.61000061035156	47.04999923706055	46.18000030517578	46.61000061035156	46.24966812133789	1360400
328	2021-11-08	46.66999816894531	46.86000061035156	45.79999923706055	46.09000015258789	45.73368835449219	1209600
329	2021-11-09	45.97999954223633	46.2599983215332	45.380001068115234	45.689998626708984	45.3367805480957	774400
330	2021-11-10	45.959999084472656	46.43000030517578	45.56999969482422	46.040000915527344	45.68407440185547	1106000
331	2021-11-11	46.0	47.52000045776367	45.880001068115234	47.34000015258789	46.97402572631836	1166400
332	2021-11-12	47.34000015258789	47.900001525878906	46.77000045776367	47.599998474121094	47.23201370239258	1249800
333	2021-11-15	47.880001068115234	49.34000015258789	47.650001525878906	49.209999084472656	48.829566955566406	1714400
334	2021-11-16	49.5	49.650001525878906	48.220001220703125	48.22999954223633	47.85714340209961	1379300
335	2021-11-17	47.9900016784668	48.099998474121094	47.400001525878906	47.720001220703125	47.35108947753906	1032200
336	2021-11-18	47.529998779296875	47.58000183105469	46.439998626708984	46.52000045776367	46.16036605834961	1565700
337	2021-11-19	46.290000915527344	46.470001220703125	45.54999923706055	45.90999984741211	45.55508041381836	1069200
338	2021-11-22	46.09000015258789	47.52000045776367	45.54999923706055	47.470001220703125	47.10301971435547	1764700
339	2021-11-23	47.959999084472656	48.15999984741211	47.220001220703125	47.72999954223633	47.36100769042969	1371200
340	2021-11-24	47.59000015258789	47.900001525878906	47.040000915527344	47.2599983215332	46.8946418762207	658000
341	2021-11-26	45.939998626708984	46.09000015258789	45.0099983215332	45.599998474121094	45.247474670410156	913000
342	2021-11-29	45.88999938964844	46.099998474121094	44.720001220703125	45.33000183105469	44.97956466674805	1394400
343	2021-11-30	44.66999816894531	45.04999923706055	44.08000183105469	44.439998626708984	44.09644317626953	3047500
344	2021-12-01	45.29999923706055	45.95000076293945	43.970001220703125	43.97999954223633	43.63999938964844	1541300
345	2021-12-02	44.310001373291016	45.630001068115234	43.650001525878906	45.380001068115234	45.380001068115234	2111600
346	2021-12-03	45.5	45.900001525878906	45.310001373291016	45.75	45.75	1509100