Volt/voltron/data/TFC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	38.15999984741211	38.33000183105469	37.40999984741211	37.7400016784668	35.828758239746094	3966300
3	2020-07-27	37.25	37.47999954223633	36.349998474121094	36.66999816894531	34.81294250488281	4229900
4	2020-07-28	36.369998931884766	37.189998626708984	36.34000015258789	36.869998931884766	35.002811431884766	3361900
5	2020-07-29	36.720001220703125	38.40999984741211	36.4900016784668	38.34000015258789	36.39836502075195	4406000
6	2020-07-30	37.11000061035156	37.349998474121094	36.189998626708984	37.2400016784668	35.35407638549805	3519100
7	2020-07-31	37.119998931884766	37.5	36.56999969482422	37.459999084472656	35.562931060791016	5053000
8	2020-08-03	37.400001525878906	38.029998779296875	36.86000061035156	37.77000045776367	35.85723876953125	4142100
9	2020-08-04	37.779998779296875	37.959999084472656	36.779998779296875	37.18000030517578	35.297115325927734	4716600
10	2020-08-05	37.5	37.93000030517578	37.380001068115234	37.65999984741211	35.752803802490234	3480100
11	2020-08-06	37.349998474121094	37.849998474121094	37.13999938964844	37.54999923706055	35.64837646484375	3110500
12	2020-08-07	37.22999954223633	39.11000061035156	37.0	39.060001373291016	37.0819091796875	3777800
13	2020-08-10	39.18000030517578	40.08000183105469	39.119998931884766	39.41999816894531	37.423675537109375	3803900
14	2020-08-11	41.20000076293945	42.040000915527344	40.45000076293945	40.70000076293945	38.638851165771484	7344200
15	2020-08-12	41.61000061035156	41.790000915527344	40.119998931884766	40.810001373291016	38.743282318115234	10482500
16	2020-08-13	39.689998626708984	39.880001068115234	38.540000915527344	38.81999969482422	37.26496505737305	4911300
17	2020-08-14	38.5	39.95000076293945	38.29999923706055	39.5	37.917724609375	3620200
18	2020-08-17	39.13999938964844	39.38999938964844	38.52000045776367	38.7400016784668	37.188175201416016	3264100
19	2020-08-18	38.86000061035156	38.88999938964844	37.779998779296875	37.90999984741211	36.39141845703125	2638600
20	2020-08-19	38.150001525878906	38.77000045776367	37.779998779296875	37.95000076293945	36.4298210144043	3700600
21	2020-08-20	37.31999969482422	37.7400016784668	36.88999938964844	37.209999084472656	35.719459533691406	2921600
22	2020-08-21	37.150001525878906	37.529998779296875	36.7599983215332	36.90999984741211	35.431480407714844	3193700
23	2020-08-24	37.08000183105469	38.66999816894531	36.880001068115234	38.650001525878906	37.10177993774414	4001400
24	2020-08-25	39.33000183105469	39.529998779296875	38.33000183105469	38.81999969482422	37.26496505737305	3363000
25	2020-08-26	38.459999084472656	38.58000183105469	37.86000061035156	37.869998931884766	36.353023529052734	3159000
26	2020-08-27	37.91999816894531	39.459999084472656	37.81999969482422	39.209999084472656	37.63934326171875	3525100
27	2020-08-28	39.58000183105469	39.630001068115234	39.0	39.59000015258789	38.004127502441406	2979500
28	2020-08-31	39.52000045776367	39.58000183105469	38.709999084472656	38.810001373291016	37.25537109375	3807300
29	2020-09-01	38.75	39.560001373291016	38.130001068115234	39.16999816894531	37.6009521484375	4672800
30	2020-09-02	38.869998931884766	39.720001220703125	38.619998931884766	39.40999984741211	37.83133316040039	6730600
31	2020-09-03	39.81999969482422	41.040000915527344	38.439998626708984	38.61000061035156	37.063377380371094	7440600
32	2020-09-04	39.75	40.099998474121094	38.58000183105469	39.15999984741211	37.591346740722656	8359600
33	2020-09-08	38.689998626708984	38.779998779296875	37.15999984741211	37.90999984741211	36.39141845703125	7760300
34	2020-09-09	38.20000076293945	38.36000061035156	37.439998626708984	37.83000183105469	36.31462478637695	5423200
35	2020-09-10	38.0099983215332	38.459999084472656	37.16999816894531	37.209999084472656	35.719459533691406	4210700
36	2020-09-11	37.31999969482422	38.2400016784668	37.04999923706055	38.22999954223633	36.69860076904297	4706100
37	2020-09-14	38.47999954223633	39.88999938964844	38.36000061035156	39.7599983215332	38.16731262207031	5402300
38	2020-09-15	39.65999984741211	39.7400016784668	38.939998626708984	39.40999984741211	37.83133316040039	5804600
39	2020-09-16	39.220001220703125	40.65999984741211	38.97999954223633	40.25	38.6376838684082	5211200
40	2020-09-17	39.529998779296875	40.040000915527344	39.0099983215332	39.2599983215332	37.687339782714844	5511900
41	2020-09-18	38.9900016784668	39.630001068115234	38.849998474121094	39.15999984741211	37.591346740722656	6460000
42	2020-09-21	38.0	38.31999969482422	36.779998779296875	37.34000015258789	35.84425354003906	6251600
43	2020-09-22	37.13999938964844	37.70000076293945	35.91999816894531	36.25	34.79792022705078	4628300
44	2020-09-23	36.58000183105469	37.150001525878906	35.43000030517578	35.43000030517578	34.010765075683594	4605000
45	2020-09-24	35.810001373291016	36.34000015258789	35.09000015258789	35.470001220703125	34.04916000366211	4114600
46	2020-09-25	35.0099983215332	36.22999954223633	34.86000061035156	36.16999816894531	34.72111892700195	3570100
47	2020-09-28	36.81999969482422	37.79999923706055	36.72999954223633	37.45000076293945	35.94984817504883	5055400
48	2020-09-29	37.29999923706055	37.29999923706055	36.2400016784668	37.0099983215332	35.527469635009766	5172100
49	2020-09-30	37.040000915527344	38.2400016784668	37.0	38.04999923706055	36.52581024169922	7952500
50	2020-10-01	38.18000030517578	38.86000061035156	37.86000061035156	38.75	37.197776794433594	8545300
51	2020-10-02	38.130001068115234	40.2400016784668	37.939998626708984	39.97999954223633	38.37849807739258	6899800
52	2020-10-05	40.41999816894531	41.400001525878906	40.40999984741211	41.2400016784668	39.58803176879883	5296700
53	2020-10-06	41.630001068115234	42.66999816894531	40.650001525878906	40.81999969482422	39.184852600097656	5845800
54	2020-10-07	41.43000030517578	42.68000030517578	41.43000030517578	42.029998779296875	40.34638595581055	6073700
55	2020-10-08	42.369998931884766	43.15999984741211	42.04999923706055	43.060001373291016	41.33512878417969	4893500
56	2020-10-09	43.36000061035156	43.459999084472656	42.5	43.209999084472656	41.4791145324707	5933300
57	2020-10-12	43.029998779296875	43.619998931884766	42.83000183105469	43.459999084472656	41.7191047668457	5250800
58	2020-10-13	43.11000061035156	43.34000015258789	42.380001068115234	42.599998474121094	40.893550872802734	5186600
59	2020-10-14	42.849998474121094	43.11000061035156	42.099998474121094	42.22999954223633	40.53837203979492	6381900
60	2020-10-15	42.970001220703125	43.0	41.0	42.11000061035156	40.423179626464844	6180200
61	2020-10-16	42.08000183105469	42.20000076293945	40.939998626708984	41.650001525878906	39.981605529785156	4698700
62	2020-10-19	41.81999969482422	42.33000183105469	41.380001068115234	41.56999969482422	39.904808044433594	3578600
63	2020-10-20	42.02000045776367	43.20000076293945	41.959999084472656	42.09000015258789	40.40398025512695	4306500
64	2020-10-21	41.720001220703125	42.189998626708984	41.54999923706055	41.900001525878906	40.221595764160156	5700300
65	2020-10-22	41.79999923706055	43.529998779296875	41.77000045776367	43.45000076293945	41.70949935913086	3894200
66	2020-10-23	43.88999938964844	44.400001525878906	43.16999816894531	43.939998626708984	42.179874420166016	3534300
67	2020-10-26	43.130001068115234	43.310001373291016	42.529998779296875	43.029998779296875	41.30632400512695	4871300
68	2020-10-27	42.779998779296875	42.91999816894531	41.709999084472656	41.72999954223633	40.05840301513672	4024200
69	2020-10-28	40.560001373291016	41.77000045776367	40.52000045776367	41.119998931884766	39.472835540771484	7172200
70	2020-10-29	40.790000915527344	42.119998931884766	40.04999923706055	41.849998474121094	40.17359161376953	4418800
71	2020-10-30	41.70000076293945	42.18000030517578	41.220001220703125	42.119998931884766	40.432777404785156	5415000
72	2020-11-02	42.7599983215332	43.77000045776367	42.09000015258789	43.47999954223633	41.73829650878906	6478000
73	2020-11-03	44.72999954223633	45.18000030517578	44.189998626708984	44.7599983215332	42.96702575683594	5812000
74	2020-11-04	43.2599983215332	43.88999938964844	41.97999954223633	42.68000030517578	40.9703483581543	5209300
75	2020-11-05	42.70000076293945	45.209999084472656	42.65999984741211	44.93000030517578	43.130218505859375	6606400
76	2020-11-06	45.20000076293945	45.20000076293945	42.810001373291016	42.9900016784668	41.26792907714844	4892500
77	2020-11-09	47.41999816894531	49.720001220703125	47.400001525878906	48.52000045776367	46.576412200927734	10476500
78	2020-11-10	47.439998626708984	49.31999969482422	46.97999954223633	49.040000915527344	47.07558059692383	6279300
79	2020-11-11	49.20000076293945	49.279998779296875	47.90999984741211	48.81999969482422	46.86439514160156	5777100
80	2020-11-12	47.27000045776367	47.630001068115234	45.630001068115234	46.33000183105469	44.88789749145508	4603400
81	2020-11-13	46.5099983215332	47.650001525878906	46.5	47.189998626708984	45.72112274169922	4788100
82	2020-11-16	49.0	49.150001525878906	48.06999969482422	48.56999969482422	47.058170318603516	5958600
83	2020-11-17	47.619998931884766	48.31999969482422	47.06999969482422	48.16999816894531	46.67061996459961	5144900
84	2020-11-18	48.33000183105469	48.880001068115234	47.439998626708984	47.45000076293945	45.97303009033203	5331600
85	2020-11-19	46.70000076293945	47.029998779296875	46.150001525878906	46.900001525878906	45.44015121459961	6361000
86	2020-11-20	46.72999954223633	46.88999938964844	46.06999969482422	46.209999084472656	44.77162551879883	6019000
87	2020-11-23	47.0	47.2400016784668	46.45000076293945	46.97999954223633	45.51766586303711	4683000
88	2020-11-24	48.099998474121094	49.150001525878906	48.0	48.970001220703125	47.44572067260742	6587600
89	2020-11-25	48.380001068115234	48.79999923706055	47.63999938964844	48.5099983215332	47.000038146972656	4010200
90	2020-11-27	48.61000061035156	49.029998779296875	48.16999816894531	48.5	46.9903450012207	2898500
91	2020-11-30	48.18000030517578	48.4900016784668	46.36000061035156	46.41999816894531	44.97509002685547	6850300
92	2020-12-01	47.849998474121094	48.2599983215332	47.29999923706055	47.52000045776367	46.04085159301758	6260100
93	2020-12-02	47.13999938964844	47.720001220703125	46.83000183105469	47.560001373291016	46.07960891723633	5015900
94	2020-12-03	47.650001525878906	47.779998779296875	46.959999084472656	47.40999984741211	45.93428039550781	4782400
95	2020-12-04	47.650001525878906	48.310001373291016	47.40999984741211	48.22999954223633	46.72875213623047	4872000
96	2020-12-07	47.66999816894531	48.13999938964844	47.13999938964844	47.86000061035156	46.370269775390625	3858000
97	2020-12-08	47.59000015258789	48.060001373291016	47.220001220703125	47.709999084472656	46.224937438964844	3797100
98	2020-12-09	48.189998626708984	48.31999969482422	47.58000183105469	47.880001068115234	46.3896484375	5539900
99	2020-12-10	47.189998626708984	48.130001068115234	47.060001373291016	47.95000076293945	46.45746612548828	8441500
100	2020-12-11	47.13999938964844	47.310001373291016	46.689998626708984	47.0099983215332	45.546730041503906	4503100
101	2020-12-14	47.68000030517578	47.68000030517578	45.790000915527344	45.90999984741211	44.4809684753418	6202500
102	2020-12-15	46.27000045776367	46.939998626708984	45.720001220703125	46.720001220703125	45.2657585144043	5110800
103	2020-12-16	46.720001220703125	47.27000045776367	46.400001525878906	47.22999954223633	45.7598762512207	7242000
104	2020-12-17	47.11000061035156	47.290000915527344	46.29999923706055	47.099998474121094	45.6339225769043	7794700
105	2020-12-18	46.9900016784668	47.099998474121094	45.560001373291016	45.900001525878906	44.471282958984375	10492700
106	2020-12-21	46.09000015258789	46.619998931884766	45.439998626708984	46.31999969482422	44.878204345703125	6891100
107	2020-12-22	46.66999816894531	46.7599983215332	45.959999084472656	46.029998779296875	44.59722900390625	4526900
108	2020-12-23	46.599998474121094	47.56999969482422	46.310001373291016	47.290000915527344	45.81800842285156	5170900
109	2020-12-24	47.5	47.5	46.70000076293945	46.9900016784668	45.52735137939453	2276200
110	2020-12-28	47.31999969482422	47.84000015258789	47.02000045776367	47.529998779296875	46.050537109375	3532600
111	2020-12-29	47.54999923706055	47.65999984741211	46.58000183105469	46.720001220703125	45.2657585144043	2791900
112	2020-12-30	46.959999084472656	47.52000045776367	46.83000183105469	47.369998931884766	45.8955192565918	2931900
113	2020-12-31	47.40999984741211	48.0	46.970001220703125	47.93000030517578	46.43809127807617	3559600
114	2021-01-04	48.25	48.36000061035156	46.709999084472656	47.18000030517578	45.71143341064453	6314900
115	2021-01-05	47.279998779296875	47.959999084472656	46.709999084472656	47.5	46.0214729309082	6814200
116	2021-01-06	49.20000076293945	51.08000183105469	48.650001525878906	50.0	48.44365692138672	12915600
117	2021-01-07	50.0	51.68000030517578	49.97999954223633	51.4900016784668	49.88727569580078	8188400
118	2021-01-08	51.439998626708984	51.439998626708984	49.869998931884766	50.650001525878906	49.07342529296875	4703200
119	2021-01-11	50.119998931884766	50.9900016784668	49.630001068115234	50.939998626708984	49.35439682006836	5008800
120	2021-01-12	51.43000030517578	52.47999954223633	51.0099983215332	52.25	50.62362289428711	4739300
121	2021-01-13	51.939998626708984	52.279998779296875	51.150001525878906	52.08000183105469	50.45891189575195	4780800
122	2021-01-14	52.41999816894531	53.4900016784668	52.310001373291016	53.13999938964844	51.48591995239258	6217300
123	2021-01-15	52.189998626708984	52.599998474121094	51.400001525878906	51.970001220703125	50.35233688354492	4901700
124	2021-01-19	52.29999923706055	52.400001525878906	51.619998931884766	52.150001525878906	50.526737213134766	6604300
125	2021-01-20	51.97999954223633	52.0	51.220001220703125	51.630001068115234	50.02292251586914	6584100
126	2021-01-21	51.29999923706055	52.470001220703125	50.720001220703125	51.06999969482422	49.480350494384766	6039900
127	2021-01-22	50.220001220703125	51.40999984741211	50.130001068115234	51.18000030517578	49.5869255065918	4132700
128	2021-01-25	51.0	51.27000045776367	50.0099983215332	51.04999923706055	49.46097183227539	5261400
129	2021-01-26	51.599998474121094	51.70000076293945	50.22999954223633	50.2400016784668	48.67619323730469	3623900
130	2021-01-27	49.209999084472656	49.52000045776367	48.2599983215332	48.38999938964844	46.88377380371094	5679700
131	2021-01-28	49.08000183105469	49.869998931884766	48.61000061035156	49.150001525878906	47.6201171875	5337100
132	2021-01-29	48.880001068115234	49.61000061035156	47.689998626708984	47.97999954223633	46.486534118652344	6970400
133	2021-02-01	48.310001373291016	48.5099983215332	47.709999084472656	48.380001068115234	46.874088287353516	5428200
134	2021-02-02	49.060001373291016	50.599998474121094	48.84000015258789	50.209999084472656	48.64712142944336	4874700
135	2021-02-03	49.790000915527344	51.63999938964844	49.70000076293945	51.52000045776367	49.916343688964844	6100900
136	2021-02-04	51.83000183105469	53.599998474121094	51.72999954223633	53.369998931884766	51.70875930786133	5085900
137	2021-02-05	53.849998474121094	54.0	52.61000061035156	52.689998626708984	51.0499267578125	5194500
138	2021-02-08	52.900001525878906	53.06999969482422	52.47999954223633	52.970001220703125	51.32121658325195	5903000
139	2021-02-09	52.72999954223633	53.5	52.470001220703125	53.369998931884766	51.70875930786133	3552200
140	2021-02-10	53.66999816894531	54.45000076293945	53.400001525878906	53.709999084472656	52.038177490234375	4526000
141	2021-02-11	53.290000915527344	53.72999954223633	52.220001220703125	52.779998779296875	51.56918716430664	3569500
142	2021-02-12	52.599998474121094	54.11000061035156	52.4900016784668	54.0099983215332	52.77096939086914	4555200
143	2021-02-16	54.56999969482422	56.02000045776367	54.25	55.650001525878906	54.373348236083984	6221100
144	2021-02-17	55.060001373291016	56.0099983215332	55.060001373291016	55.650001525878906	54.373348236083984	4144600
145	2021-02-18	55.2599983215332	55.939998626708984	55.02000045776367	55.83000183105469	54.549224853515625	5346100
146	2021-02-19	56.25	57.7599983215332	56.04999923706055	57.58000183105469	56.25907516479492	6427300
147	2021-02-22	57.5	59.27000045776367	57.47999954223633	59.06999969482422	57.71488952636719	8987100
148	2021-02-23	59.79999923706055	59.88999938964844	58.04999923706055	58.72999954223633	57.3826904296875	7391200
149	2021-02-24	59.0	60.79999923706055	58.90999984741211	60.16999816894531	58.78965377807617	7776900
150	2021-02-25	61.0	61.2599983215332	58.43000030517578	58.630001068115234	57.28498840332031	5775900
151	2021-02-26	58.2400016784668	58.61000061035156	56.86000061035156	56.959999084472656	55.653297424316406	10838100
152	2021-03-01	58.2599983215332	59.279998779296875	58.060001373291016	58.810001373291016	57.46085739135742	4814100
153	2021-03-02	58.43000030517578	59.029998779296875	58.15999984741211	58.2599983215332	56.9234733581543	5087500
154	2021-03-03	58.5	59.619998931884766	58.349998474121094	58.4900016784668	57.14820098876953	6178900
155	2021-03-04	58.31999969482422	58.79999923706055	56.290000915527344	57.380001068115234	56.063663482666016	5960900
156	2021-03-05	59.02000045776367	59.220001220703125	56.83000183105469	58.720001220703125	57.372920989990234	6149000
157	2021-03-08	59.58000183105469	60.65999984741211	58.97999954223633	59.709999084472656	58.340206146240234	6833200
158	2021-03-09	58.81999969482422	59.27000045776367	57.529998779296875	58.25	56.91370391845703	5807700
159	2021-03-10	58.380001068115234	59.27000045776367	58.08000183105469	58.79999923706055	57.451080322265625	6963800
160	2021-03-11	58.290000915527344	59.130001068115234	57.869998931884766	58.90999984741211	57.55855941772461	9149800
161	2021-03-12	60.0	60.279998779296875	59.380001068115234	59.91999816894531	58.54539108276367	4388100
162	2021-03-15	59.86000061035156	60.0	58.650001525878906	59.47999954223633	58.11548614501953	6235800
163	2021-03-16	57.880001068115234	58.68000030517578	57.310001373291016	58.2400016784668	56.90393829345703	5585200
164	2021-03-17	58.90999984741211	59.369998931884766	57.91999816894531	58.58000183105469	57.23613357543945	5411400
165	2021-03-18	59.47999954223633	60.90999984741211	59.060001373291016	59.33000183105469	57.96892547607422	6257100
166	2021-03-19	58.25	59.25	57.06999969482422	58.540000915527344	57.197052001953125	14524400
167	2021-03-22	57.86000061035156	58.06999969482422	57.0099983215332	57.470001220703125	56.1515998840332	5349900
168	2021-03-23	56.90999984741211	57.439998626708984	55.959999084472656	56.08000183105469	54.79348373413086	5296600
169	2021-03-24	56.77000045776367	57.29999923706055	55.79999923706055	55.81999969482422	54.539451599121094	7361000
170	2021-03-25	55.95000076293945	57.66999816894531	55.279998779296875	57.4900016784668	56.171142578125	7007300
171	2021-03-26	58.599998474121094	59.540000915527344	58.279998779296875	59.349998474121094	57.988468170166016	9944700
172	2021-03-29	58.439998626708984	58.540000915527344	57.0099983215332	57.310001373291016	55.995269775390625	5700800
173	2021-03-30	57.880001068115234	59.04999923706055	57.83000183105469	58.779998779296875	57.43154525756836	5178000
174	2021-03-31	58.61000061035156	59.02000045776367	58.130001068115234	58.31999969482422	56.98210144042969	6100300
175	2021-04-01	58.29999923706055	59.060001373291016	58.11000061035156	59.04999923706055	57.695350646972656	4654400
176	2021-04-05	59.709999084472656	60.130001068115234	58.77000045776367	59.150001525878906	57.79305648803711	4866300
177	2021-04-06	58.970001220703125	59.36000061035156	58.52000045776367	59.130001068115234	57.77351760864258	3359100
178	2021-04-07	59.36000061035156	59.66999816894531	58.84000015258789	59.43000030517578	58.06663513183594	3245100
179	2021-04-08	58.88999938964844	59.41999816894531	58.06999969482422	59.25	57.89076232910156	4524000
180	2021-04-09	59.709999084472656	60.27000045776367	59.5099983215332	60.02000045776367	58.643096923828125	4247400
181	2021-04-12	60.11000061035156	60.41999816894531	59.849998474121094	60.189998626708984	58.80919647216797	4200200
182	2021-04-13	59.66999816894531	59.779998779296875	58.4900016784668	58.97999954223633	57.626956939697266	4393400
183	2021-04-14	58.619998931884766	60.31999969482422	58.619998931884766	59.689998626708984	58.32067108154297	4817500
184	2021-04-15	58.959999084472656	59.11000061035156	56.52000045776367	57.220001220703125	55.90733337402344	9229100
185	2021-04-16	57.79999923706055	58.099998474121094	57.09000015258789	57.84000015258789	56.51311111450195	5864300
186	2021-04-19	58.15999984741211	58.15999984741211	57.279998779296875	57.400001525878906	56.08320236206055	4857800
187	2021-04-20	56.93000030517578	57.119998931884766	55.4900016784668	55.75	54.4710578918457	6985300
188	2021-04-21	55.36000061035156	56.79999923706055	55.15999984741211	56.77000045776367	55.467655181884766	6078400
189	2021-04-22	56.720001220703125	56.81999969482422	55.83000183105469	55.86000061035156	54.578529357910156	6466600
190	2021-04-23	55.77000045776367	57.95000076293945	55.65999984741211	57.619998931884766	56.298152923583984	6461700
191	2021-04-26	58.02000045776367	58.650001525878906	57.650001525878906	57.720001220703125	56.3958625793457	4354900
192	2021-04-27	57.83000183105469	58.41999816894531	57.630001068115234	58.29999923706055	56.962554931640625	4840600
193	2021-04-28	58.529998779296875	59.22999954223633	58.41999816894531	58.939998626708984	57.58787536621094	4543600
194	2021-04-29	59.650001525878906	60.209999084472656	59.459999084472656	59.93000030517578	58.5551643371582	5050900
195	2021-04-30	59.5099983215332	60.02000045776367	59.04999923706055	59.310001373291016	57.94938659667969	5683800
196	2021-05-03	60.0099983215332	60.220001220703125	59.02000045776367	59.189998626708984	57.83213806152344	4265600
197	2021-05-04	58.779998779296875	60.130001068115234	58.27000045776367	60.0	58.623558044433594	8276300
198	2021-05-05	59.97999954223633	60.88999938964844	59.5	60.599998474121094	59.20978927612305	5051000
199	2021-05-06	61.0	61.099998474121094	59.90999984741211	61.04999923706055	59.64946746826172	4109500
200	2021-05-07	59.91999816894531	61.65999984741211	59.72999954223633	61.56999969482422	60.15753936767578	3926600
201	2021-05-10	61.56999969482422	62.099998474121094	60.880001068115234	60.88999938964844	59.49313735961914	4527400
202	2021-05-11	60.599998474121094	61.61000061035156	60.08000183105469	60.4900016784668	59.102317810058594	5025300
203	2021-05-12	61.119998931884766	61.43000030517578	59.45000076293945	59.61000061035156	58.24250793457031	5269500
204	2021-05-13	58.75	60.970001220703125	58.689998626708984	60.56999969482422	59.630638122558594	4901600
205	2021-05-14	60.9900016784668	61.810001373291016	60.56999969482422	61.63999938964844	60.68404006958008	4229600
206	2021-05-17	61.4900016784668	62.150001525878906	61.2400016784668	62.02000045776367	61.05814743041992	5156500
207	2021-05-18	62.04999923706055	62.689998626708984	61.150001525878906	61.189998626708984	60.24101638793945	5024700
208	2021-05-19	60.59000015258789	60.7400016784668	59.52000045776367	60.380001068115234	59.44358444213867	10376700
209	2021-05-20	60.33000183105469	60.650001525878906	59.380001068115234	60.2599983215332	59.325439453125	4588000
210	2021-05-21	60.65999984741211	61.41999816894531	60.41999816894531	60.880001068115234	59.935829162597656	4110200
211	2021-05-24	61.22999954223633	61.56999969482422	60.70000076293945	61.209999084472656	60.26070785522461	3280900
212	2021-05-25	61.380001068115234	61.97999954223633	60.0	60.060001373291016	59.12854766845703	4050300
213	2021-05-26	60.650001525878906	60.97999954223633	59.869998931884766	60.619998931884766	59.67985916137695	4775700
214	2021-05-27	61.540000915527344	62.34000015258789	61.130001068115234	62.13999938964844	61.17628479003906	14971900
215	2021-05-28	61.83000183105469	62.029998779296875	60.83000183105469	61.779998779296875	60.821868896484375	6162100
216	2021-06-01	62.20000076293945	62.59000015258789	61.439998626708984	61.5	60.54621124267578	6068600
217	2021-06-02	61.63999938964844	61.779998779296875	60.7599983215332	60.779998779296875	59.837379455566406	5667200
218	2021-06-03	60.900001525878906	61.61000061035156	60.470001220703125	60.79999923706055	59.8570671081543	6215200
219	2021-06-04	60.720001220703125	60.7599983215332	59.61000061035156	60.189998626708984	59.256526947021484	7871000
220	2021-06-07	60.380001068115234	60.5099983215332	59.65999984741211	60.060001373291016	59.12854766845703	6097200
221	2021-06-08	59.61000061035156	60.150001525878906	59.09000015258789	59.83000183105469	58.9021110534668	5060500
222	2021-06-09	59.349998474121094	59.36000061035156	58.40999984741211	58.45000076293945	57.543514251708984	5201600
223	2021-06-10	59.15999984741211	59.34000015258789	57.790000915527344	57.83000183105469	56.93313217163086	6417400
224	2021-06-11	57.95000076293945	58.380001068115234	57.75	57.9900016784668	57.09064865112305	4164800
225	2021-06-14	57.849998474121094	58.040000915527344	56.31999969482422	56.689998626708984	55.81080627441406	7444200
226	2021-06-15	56.97999954223633	57.540000915527344	56.369998931884766	57.209999084472656	56.3227424621582	5578300
227	2021-06-16	56.7599983215332	58.31999969482422	56.16999816894531	57.79999923706055	56.903594970703125	6412700
228	2021-06-17	58.220001220703125	58.220001220703125	54.279998779296875	54.33000183105469	53.48741149902344	8196800
229	2021-06-18	53.220001220703125	53.630001068115234	52.61000061035156	52.810001373291016	51.99098587036133	13044500
230	2021-06-21	53.349998474121094	54.54999923706055	53.209999084472656	54.5	53.6547737121582	5459800
231	2021-06-22	54.58000183105469	54.83000183105469	53.849998474121094	54.36000061035156	53.516944885253906	4839700
232	2021-06-23	54.59000015258789	54.959999084472656	54.34000015258789	54.630001068115234	53.78276062011719	3702900
233	2021-06-24	54.810001373291016	55.599998474121094	54.43000030517578	55.31999969482422	54.46205520629883	4773400
234	2021-06-25	55.650001525878906	56.31999969482422	55.369998931884766	56.130001068115234	55.25949478149414	4074700
235	2021-06-28	55.810001373291016	55.970001220703125	54.939998626708984	55.209999084472656	54.353759765625	5718700
236	2021-06-29	55.7599983215332	56.290000915527344	55.02000045776367	55.29999923706055	54.44236755371094	4638900
237	2021-06-30	55.0	55.869998931884766	55.0	55.5	54.63926315307617	4720000
238	2021-07-01	55.83000183105469	56.33000183105469	55.56999969482422	56.29999923706055	55.426856994628906	4138800
239	2021-07-02	56.130001068115234	56.20000076293945	55.61000061035156	56.029998779296875	55.16104507446289	3093200
240	2021-07-06	55.59000015258789	55.7599983215332	54.33000183105469	54.41999816894531	53.576011657714844	4914000
241	2021-07-07	53.45000076293945	54.369998931884766	53.439998626708984	53.68000030517578	52.84749221801758	4521100
242	2021-07-08	53.029998779296875	53.56999969482422	52.25	52.97999954223633	52.15834426879883	6131600
243	2021-07-09	54.220001220703125	55.279998779296875	53.720001220703125	55.209999084472656	54.353759765625	5192900
244	2021-07-12	54.349998474121094	55.72999954223633	53.9900016784668	55.599998474121094	54.73771286010742	4026600
245	2021-07-13	55.34000015258789	55.56999969482422	54.52000045776367	54.709999084472656	53.861515045166016	4636800
246	2021-07-14	54.72999954223633	55.459999084472656	53.779998779296875	54.43000030517578	53.58585739135742	6275800
247	2021-07-15	54.0	56.2400016784668	53.77000045776367	55.86000061035156	54.99367904663086	6293500
248	2021-07-16	56.20000076293945	56.2400016784668	54.220001220703125	54.38999938964844	53.546478271484375	5342900
249	2021-07-19	53.4900016784668	53.790000915527344	51.869998931884766	52.18000030517578	51.37075424194336	7131800
250	2021-07-20	52.099998474121094	54.93000030517578	51.93000030517578	54.06999969482422	53.231441497802734	6274900
251	2021-07-21	54.65999984741211	55.72999954223633	54.5	55.279998779296875	54.422672271728516	4352200
252	2021-07-22	55.02000045776367	55.13999938964844	54.06999969482422	54.33000183105469	53.48741149902344	3307700
253	2021-07-23	54.90999984741211	55.2400016784668	54.15999984741211	54.459999084472656	53.61539077758789	3186400
254	2021-07-26	54.61000061035156	55.18000030517578	54.5099983215332	54.900001525878906	54.0485725402832	3488800
255	2021-07-27	54.20000076293945	55.33000183105469	53.880001068115234	54.95000076293945	54.09779739379883	5234700
256	2021-07-28	55.560001373291016	55.619998931884766	54.2400016784668	55.08000183105469	54.22578048706055	4884300
257	2021-07-29	55.54999923706055	55.83000183105469	54.83000183105469	55.31999969482422	54.46205520629883	3248100
258	2021-07-30	55.09000015258789	55.849998474121094	54.31999969482422	54.43000030517578	53.58585739135742	5808400
259	2021-08-02	54.72999954223633	55.970001220703125	54.11000061035156	54.13999938964844	53.30035400390625	4496800
260	2021-08-03	54.5	55.4900016784668	53.25	55.310001373291016	54.452213287353516	4018200
261	2021-08-04	54.54999923706055	55.43000030517578	54.29999923706055	54.59000015258789	53.743377685546875	4028900
262	2021-08-05	55.16999816894531	55.599998474121094	55.0	55.54999923706055	54.6884880065918	3526300
263	2021-08-06	56.36000061035156	57.13999938964844	56.06999969482422	56.599998474121094	55.72220230102539	4179300
264	2021-08-09	56.40999984741211	57.20000076293945	55.84000015258789	56.720001220703125	55.8403434753418	3892400
265	2021-08-10	56.529998779296875	57.97999954223633	56.40999984741211	57.959999084472656	57.06111145019531	5999800
266	2021-08-11	57.95000076293945	58.939998626708984	57.310001373291016	58.86000061035156	57.9471549987793	6605700
267	2021-08-12	58.36000061035156	58.81999969482422	57.939998626708984	58.5099983215332	58.07618713378906	4436000
268	2021-08-13	58.63999938964844	58.86000061035156	57.279998779296875	57.380001068115234	56.95457077026367	4772400
269	2021-08-16	57.0	57.099998474121094	56.06999969482422	57.06999969482422	56.64686584472656	3415700
270	2021-08-17	56.5	56.91999816894531	55.47999954223633	56.189998626708984	55.77339172363281	3553400
271	2021-08-18	55.880001068115234	56.65999984741211	55.5	55.560001373291016	55.14806365966797	3134500
272	2021-08-19	54.75	55.58000183105469	54.459999084472656	55.040000915527344	54.631919860839844	4371800
273	2021-08-20	54.88999938964844	55.599998474121094	54.619998931884766	55.58000183105469	55.16791534423828	3353500
274	2021-08-23	56.0	56.369998931884766	55.90999984741211	56.08000183105469	55.664207458496094	2687300
275	2021-08-24	56.06999969482422	56.81999969482422	56.04999923706055	56.709999084472656	56.28953552246094	2409200
276	2021-08-25	57.0	58.06999969482422	56.70000076293945	57.560001373291016	57.133235931396484	2691000
277	2021-08-26	57.619998931884766	57.88999938964844	56.90999984741211	56.97999954223633	56.557533264160156	3041300
278	2021-08-27	57.150001525878906	58.099998474121094	57.029998779296875	57.970001220703125	57.54019546508789	3758400
279	2021-08-30	58.0	58.099998474121094	56.709999084472656	56.790000915527344	56.36894226074219	3196500
280	2021-08-31	56.970001220703125	57.33000183105469	56.43000030517578	57.060001373291016	56.63694381713867	5612900
281	2021-09-01	57.400001525878906	57.400001525878906	55.959999084472656	56.220001220703125	55.80316925048828	5519900
282	2021-09-02	56.2400016784668	56.93000030517578	56.119998931884766	56.599998474121094	56.18035125732422	3529100
283	2021-09-03	56.63999938964844	56.83000183105469	56.119998931884766	56.45000076293945	56.031463623046875	2580600
284	2021-09-07	56.54999923706055	57.15999984741211	55.959999084472656	56.02000045776367	55.604652404785156	4190000
285	2021-09-08	55.83000183105469	56.189998626708984	55.310001373291016	55.63999938964844	55.22747039794922	2824400
286	2021-09-09	55.59000015258789	56.56999969482422	55.36000061035156	55.72999954223633	55.316802978515625	3379100
287	2021-09-10	56.18000030517578	56.189998626708984	55.130001068115234	55.20000076293945	54.790733337402344	3196800
288	2021-09-13	55.630001068115234	56.349998474121094	55.5	56.22999954223633	55.81309509277344	4310100
289	2021-09-14	56.220001220703125	56.5099983215332	54.349998474121094	54.630001068115234	54.22496032714844	6008600
290	2021-09-15	54.650001525878906	55.86000061035156	54.650001525878906	55.58000183105469	55.16791534423828	4920300
291	2021-09-16	55.95000076293945	56.27000045776367	55.16999816894531	55.279998779296875	54.87013626098633	5272100
292	2021-09-17	55.150001525878906	56.08000183105469	55.11000061035156	55.33000183105469	54.919769287109375	19623700
293	2021-09-20	53.869998931884766	54.2400016784668	52.630001068115234	53.68000030517578	53.28200149536133	9463400
294	2021-09-21	54.0	54.2400016784668	53.41999816894531	53.66999816894531	53.272071838378906	4029300
295	2021-09-22	54.52000045776367	55.279998779296875	54.349998474121094	54.7400016784668	54.334144592285156	4933900
296	2021-09-23	55.380001068115234	57.34000015258789	55.369998931884766	57.09000015258789	56.666717529296875	6262400
297	2021-09-24	57.290000915527344	58.33000183105469	57.029998779296875	58.0	57.56997299194336	5608400
298	2021-09-27	58.79999923706055	60.529998779296875	58.68000030517578	60.150001525878906	59.70403289794922	5994300
299	2021-09-28	60.33000183105469	60.7400016784668	58.9900016784668	59.189998626708984	58.75114822387695	6925400
300	2021-09-29	59.439998626708984	59.70000076293945	58.970001220703125	59.41999816894531	58.97944259643555	3820800
301	2021-09-30	59.83000183105469	60.06999969482422	58.61000061035156	58.650001525878906	58.215152740478516	6660800
302	2021-10-01	59.099998474121094	60.65999984741211	58.59000015258789	60.220001220703125	59.77351379394531	5106000
303	2021-10-04	60.25	61.15999984741211	59.83000183105469	60.04999923706055	59.60477066040039	4096300
304	2021-10-05	59.689998626708984	60.7599983215332	59.689998626708984	60.279998779296875	59.833065032958984	3988900
305	2021-10-06	59.91999816894531	60.189998626708984	58.77000045776367	60.130001068115234	59.684181213378906	3994000
306	2021-10-07	60.650001525878906	61.040000915527344	60.2599983215332	60.52000045776367	60.0712890625	3370800
307	2021-10-08	60.61000061035156	61.13999938964844	60.18000030517578	60.83000183105469	60.378990173339844	2678400
308	2021-10-11	61.2599983215332	61.400001525878906	60.209999084472656	60.22999954223633	59.7834358215332	2844500
309	2021-10-12	60.0	60.4900016784668	59.70000076293945	60.22999954223633	59.7834358215332	2622500
310	2021-10-13	59.97999954223633	60.20000076293945	58.459999084472656	59.91999816894531	59.47573471069336	4692200
311	2021-10-14	60.599998474121094	60.63999938964844	59.65999984741211	60.63999938964844	60.190399169921875	4505200
312	2021-10-15	61.22999954223633	61.970001220703125	60.40999984741211	61.34000015258789	60.88520812988281	5277400
313	2021-10-18	61.279998779296875	62.470001220703125	61.22999954223633	61.7599983215332	61.302093505859375	6523500
314	2021-10-19	62.04999923706055	62.70000076293945	61.849998474121094	62.56999969482422	62.10608673095703	4086900
315	2021-10-20	62.380001068115234	63.88999938964844	62.20000076293945	63.880001068115234	63.406375885009766	4236000
316	2021-10-21	63.880001068115234	64.30999755859375	63.22999954223633	63.58000183105469	63.10860061645508	3704200
317	2021-10-22	63.79999923706055	64.77999877929688	63.79999923706055	64.44000244140625	63.96222686767578	4156900
318	2021-10-25	64.7699966430664	64.91999816894531	64.4000015258789	64.56999969482422	64.09126281738281	3360600
319	2021-10-26	64.66999816894531	64.91000366210938	64.22000122070312	64.44000244140625	63.96222686767578	4165000
320	2021-10-27	64.08000183105469	64.48999786376953	63.0	63.0099983215332	62.542823791503906	4640200
321	2021-10-28	63.369998931884766	64.0	63.31999969482422	63.88999938964844	63.41630172729492	4121800
322	2021-10-29	63.970001220703125	64.19000244140625	63.439998626708984	63.470001220703125	62.99941635131836	4994800
323	2021-11-01	64.0	64.58999633789062	63.83000183105469	64.43000030517578	63.95229721069336	3412200
324	2021-11-02	64.18000030517578	64.83000183105469	64.04000091552734	64.30000305175781	63.823265075683594	4159100
325	2021-11-03	64.11000061035156	65.41999816894531	63.810001373291016	65.13999938964844	64.65703582763672	4515300
326	2021-11-04	64.72000122070312	64.95999908447266	63.189998626708984	63.7599983215332	63.287261962890625	3963800
327	2021-11-05	64.44999694824219	64.93000030517578	63.93000030517578	64.29000091552734	63.81333541870117	3552200
328	2021-11-08	64.44999694824219	64.95999908447266	64.41000366210938	64.7699966430664	64.2897720336914	4851900
329	2021-11-09	64.30999755859375	65.1500015258789	64.30999755859375	64.73999786376953	64.25999450683594	4232600
330	2021-11-10	64.5199966430664	64.9000015258789	63.84000015258789	63.88999938964844	63.88999938964844	4485000
331	2021-11-11	63.77000045776367	64.0999984741211	63.380001068115234	63.439998626708984	63.439998626708984	2830400
332	2021-11-12	63.369998931884766	63.470001220703125	62.310001373291016	62.70000076293945	62.70000076293945	6044000
333	2021-11-15	62.970001220703125	63.380001068115234	62.7599983215332	63.279998779296875	63.279998779296875	3138100
334	2021-11-16	63.439998626708984	63.86000061035156	63.040000915527344	63.54999923706055	63.54999923706055	2939100
335	2021-11-17	63.31999969482422	63.43000030517578	62.25	62.43000030517578	62.43000030517578	3247700
336	2021-11-18	62.380001068115234	62.63999938964844	61.459999084472656	61.869998931884766	61.869998931884766	3293000
337	2021-11-19	61.22999954223633	61.29999923706055	59.970001220703125	60.63999938964844	60.63999938964844	4654500
338	2021-11-22	61.560001373291016	62.81999969482422	61.2400016784668	62.119998931884766	62.119998931884766	3907300
339	2021-11-23	62.63999938964844	62.9900016784668	62.40999984741211	62.90999984741211	62.90999984741211	3771700
340	2021-11-24	62.7400016784668	63.47999954223633	62.47999954223633	62.88999938964844	62.88999938964844	3114900
341	2021-11-26	60.439998626708984	60.70000076293945	58.79999923706055	60.08000183105469	60.08000183105469	5189600
342	2021-11-29	62.08000183105469	63.09000015258789	60.16999816894531	61.060001373291016	61.060001373291016	6465300
343	2021-11-30	59.95000076293945	60.36000061035156	59.04999923706055	59.310001373291016	59.310001373291016	7545600
344	2021-12-01	60.88999938964844	61.41999816894531	58.29999923706055	58.349998474121094	58.349998474121094	5346800
345	2021-12-02	58.9900016784668	60.91999816894531	58.77000045776367	60.380001068115234	60.380001068115234	4901800
346	2021-12-03	60.369998931884766	60.529998779296875	58.130001068115234	58.47999954223633	58.47999954223633	6796700