Volt/voltron/data/TJX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	53.25	53.68000030517578	52.68000030517578	52.88999938964844	52.11476516723633	3482100
3	2020-07-27	52.599998474121094	52.66999816894531	51.689998626708984	52.08000183105469	51.31664276123047	3439300
4	2020-07-28	52.0	52.47999954223633	51.7400016784668	51.779998779296875	51.021034240722656	3837300
5	2020-07-29	51.93000030517578	52.97999954223633	51.79999923706055	52.599998474121094	51.82901382446289	3927700
6	2020-07-30	51.88999938964844	52.0099983215332	51.02000045776367	51.599998474121094	50.84366989135742	4473200
7	2020-07-31	51.540000915527344	52.040000915527344	50.91999816894531	51.9900016784668	51.227962493896484	5125600
8	2020-08-03	52.02000045776367	52.16999816894531	51.040000915527344	51.88999938964844	51.12942123413086	5617000
9	2020-08-04	51.7599983215332	53.279998779296875	51.75	53.279998779296875	52.49905014038086	6781900
10	2020-08-05	53.47999954223633	53.66999816894531	52.83000183105469	53.540000915527344	52.75524139404297	7296200
11	2020-08-06	53.209999084472656	53.9900016784668	53.08000183105469	53.40999984741211	52.627140045166016	6582300
12	2020-08-07	53.58000183105469	55.7599983215332	53.29999923706055	55.45000076293945	54.637245178222656	7407300
13	2020-08-10	55.7400016784668	56.56999969482422	55.54999923706055	56.52000045776367	55.69156265258789	5072300
14	2020-08-11	57.31999969482422	58.439998626708984	56.66999816894531	57.5099983215332	56.667049407958984	7566400
15	2020-08-12	57.779998779296875	58.09000015258789	56.58000183105469	57.72999954223633	56.88382339477539	5132600
16	2020-08-13	57.369998931884766	57.61000061035156	56.66999816894531	57.11000061035156	56.272911071777344	4584300
17	2020-08-14	57.04999923706055	58.349998474121094	56.68000030517578	57.869998931884766	57.02177047729492	4926600
18	2020-08-17	59.0	59.540000915527344	57.709999084472656	59.40999984741211	58.53919982910156	8039400
19	2020-08-18	59.0099983215332	59.0099983215332	57.369998931884766	57.45000076293945	56.607933044433594	7841000
20	2020-08-19	54.0099983215332	54.810001373291016	52.2400016784668	54.36000061035156	53.5632209777832	31932000
21	2020-08-20	53.369998931884766	53.65999984741211	51.529998779296875	51.650001525878906	50.892940521240234	17300400
22	2020-08-21	51.97999954223633	53.2400016784668	51.650001525878906	51.68000030517578	50.92250442504883	13732800
23	2020-08-24	51.52000045776367	53.4900016784668	51.52000045776367	53.40999984741211	52.627140045166016	11757000
24	2020-08-25	53.18000030517578	53.959999084472656	53.04999923706055	53.15999984741211	52.38080596923828	7907200
25	2020-08-26	53.02000045776367	53.79999923706055	52.81999969482422	53.2599983215332	52.47934341430664	8857500
26	2020-08-27	53.709999084472656	54.459999084472656	53.4900016784668	53.66999816894531	52.88332748413086	7639700
27	2020-08-28	53.790000915527344	55.22999954223633	53.52000045776367	55.09000015258789	54.28252029418945	6161900
28	2020-08-31	55.13999938964844	55.83000183105469	54.7599983215332	54.790000915527344	53.986915588378906	7453800
29	2020-09-01	54.59000015258789	55.279998779296875	53.90999984741211	55.27000045776367	54.459877014160156	5863300
30	2020-09-02	55.400001525878906	56.90999984741211	55.2599983215332	56.72999954223633	55.89848327636719	9769000
31	2020-09-03	57.0099983215332	57.04999923706055	55.18000030517578	55.52000045776367	54.70621871948242	7709000
32	2020-09-04	55.88999938964844	56.06999969482422	54.209999084472656	55.18000030517578	54.37120056152344	6807100
33	2020-09-08	54.650001525878906	55.70000076293945	54.38999938964844	55.29999923706055	54.489437103271484	7827400
34	2020-09-09	55.08000183105469	55.31999969482422	54.459999084472656	54.7599983215332	53.95735549926758	6996100
35	2020-09-10	55.040000915527344	55.56999969482422	53.91999816894531	54.11000061035156	53.3168830871582	9039900
36	2020-09-11	54.52000045776367	54.7599983215332	53.54999923706055	54.150001525878906	53.356300354003906	4841100
37	2020-09-14	54.709999084472656	55.66999816894531	54.529998779296875	55.470001220703125	54.65694808959961	4484100
38	2020-09-15	56.2599983215332	57.25	55.81999969482422	56.86000061035156	56.02657699584961	7179500
39	2020-09-16	57.22999954223633	58.150001525878906	56.91999816894531	57.31999969482422	56.47983169555664	5704000
40	2020-09-17	56.59000015258789	57.189998626708984	55.5099983215332	55.939998626708984	55.120059967041016	4683700
41	2020-09-18	55.720001220703125	56.7400016784668	55.470001220703125	56.02000045776367	55.19888687133789	6571800
42	2020-09-21	55.15999984741211	55.15999984741211	53.349998474121094	54.16999816894531	53.37600326538086	7933000
43	2020-09-22	54.16999816894531	54.61000061035156	53.2400016784668	53.880001068115234	53.09025573730469	5915000
44	2020-09-23	54.439998626708984	54.90999984741211	52.709999084472656	52.869998931884766	52.09505844116211	5962200
45	2020-09-24	52.56999969482422	53.540000915527344	51.79999923706055	52.83000183105469	52.05564498901367	4563400
46	2020-09-25	52.459999084472656	53.400001525878906	52.11000061035156	53.18000030517578	52.4005126953125	5954200
47	2020-09-28	54.060001373291016	55.880001068115234	54.0099983215332	55.599998474121094	54.78504180908203	7808200
48	2020-09-29	55.0099983215332	55.189998626708984	53.619998931884766	54.15999984741211	53.36614990234375	6444500
49	2020-09-30	54.619998931884766	56.58000183105469	54.58000183105469	55.650001525878906	54.834312438964844	6344500
50	2020-10-01	56.02000045776367	57.38999938964844	55.88999938964844	57.08000183105469	56.24335479736328	6196900
51	2020-10-02	55.619998931884766	57.810001373291016	55.58000183105469	57.630001068115234	56.7852897644043	4566300
52	2020-10-05	58.040000915527344	58.459999084472656	57.06999969482422	57.52000045776367	56.67689895629883	3485600
53	2020-10-06	57.79999923706055	58.459999084472656	56.5	56.61000061035156	55.78023910522461	5522200
54	2020-10-07	57.47999954223633	58.83000183105469	57.36000061035156	58.36000061035156	57.50458908081055	4602500
55	2020-10-08	58.25	58.599998474121094	57.630001068115234	58.29999923706055	57.44546890258789	4445800
56	2020-10-09	58.849998474121094	59.15999984741211	57.900001525878906	58.189998626708984	57.33708190917969	5708400
57	2020-10-12	58.34000015258789	58.47999954223633	57.83000183105469	57.970001220703125	57.12030792236328	5535700
58	2020-10-13	57.970001220703125	58.16999816894531	57.20000076293945	57.38999938964844	56.54880905151367	3970900
59	2020-10-14	57.630001068115234	58.34000015258789	57.369998931884766	57.40999984741211	56.568511962890625	3426300
60	2020-10-15	56.959999084472656	57.56999969482422	56.68000030517578	57.40999984741211	56.568511962890625	4833800
61	2020-10-16	57.41999816894531	57.84000015258789	56.599998474121094	56.650001525878906	55.81965255737305	6839100
62	2020-10-19	56.9900016784668	57.290000915527344	54.939998626708984	55.130001068115234	54.32193374633789	4883500
63	2020-10-20	55.45000076293945	55.939998626708984	54.869998931884766	54.93000030517578	54.12486267089844	5672200
64	2020-10-21	54.95000076293945	55.38999938964844	54.56999969482422	54.97999954223633	54.17413330078125	4171000
65	2020-10-22	55.16999816894531	56.2400016784668	55.060001373291016	56.02000045776367	55.19888687133789	3190000
66	2020-10-23	56.40999984741211	57.029998779296875	55.779998779296875	57.02000045776367	56.184226989746094	4750300
67	2020-10-26	56.25	56.40999984741211	54.40999984741211	55.0	54.19384002685547	4156700
68	2020-10-27	55.15999984741211	55.15999984741211	53.95000076293945	54.130001068115234	53.33658981323242	3621500
69	2020-10-28	52.900001525878906	53.20000076293945	51.2400016784668	51.349998474121094	50.59733581542969	9431700
70	2020-10-29	51.310001373291016	52.31999969482422	51.13999938964844	51.72999954223633	50.971771240234375	5040500
71	2020-10-30	51.400001525878906	51.540000915527344	50.060001373291016	50.79999923706055	50.05540084838867	8293400
72	2020-11-02	51.599998474121094	52.279998779296875	51.11000061035156	51.7400016784668	50.98162078857422	6244500
73	2020-11-03	52.5	54.310001373291016	52.11000061035156	53.9900016784668	53.19864273071289	6085500
74	2020-11-04	53.90999984741211	54.52000045776367	53.20000076293945	53.25	52.46949005126953	5937200
75	2020-11-05	53.849998474121094	54.90999984741211	53.619998931884766	54.61000061035156	53.8095588684082	5886400
76	2020-11-06	54.63999938964844	54.75	53.529998779296875	53.939998626708984	53.149375915527344	4544300
77	2020-11-09	60.81999969482422	62.95000076293945	59.779998779296875	60.900001525878906	60.00735855102539	17552700
78	2020-11-10	61.810001373291016	62.779998779296875	60.65999984741211	62.2599983215332	61.34741973876953	11527600
79	2020-11-11	61.810001373291016	62.11000061035156	59.47999954223633	60.119998931884766	59.23878860473633	8292800
80	2020-11-12	59.54999923706055	60.220001220703125	58.7400016784668	59.400001525878906	58.52934646606445	5177300
81	2020-11-13	59.77000045776367	59.9900016784668	58.22999954223633	59.630001068115234	58.755977630615234	9557100
82	2020-11-16	61.33000183105469	61.619998931884766	59.43000030517578	61.09000015258789	60.194576263427734	7357000
83	2020-11-17	60.029998779296875	61.52000045776367	59.119998931884766	61.13999938964844	60.24384307861328	10970600
84	2020-11-18	62.630001068115234	65.13999938964844	61.40999984741211	62.279998779296875	61.367130279541016	16395900
85	2020-11-19	60.720001220703125	62.560001373291016	60.400001525878906	61.560001373291016	60.65768814086914	11004400
86	2020-11-20	61.54999923706055	62.060001373291016	60.52000045776367	60.68000030517578	59.79058074951172	11048000
87	2020-11-23	61.130001068115234	61.849998474121094	60.61000061035156	61.79999923706055	60.8941650390625	8273500
88	2020-11-24	62.38999938964844	64.7300033569336	62.25	64.33000183105469	63.387088775634766	11804200
89	2020-11-25	63.400001525878906	63.459999084472656	62.209999084472656	62.79999923706055	61.87950897216797	6905600
90	2020-11-27	63.25	63.25	62.41999816894531	63.220001220703125	62.29335021972656	5435200
91	2020-11-30	62.630001068115234	63.689998626708984	61.79999923706055	63.5099983215332	62.579105377197266	25960400
92	2020-12-01	64.0	65.16000366210938	63.290000915527344	64.87999725341797	63.929012298583984	10487600
93	2020-12-02	64.5199966430664	65.04000091552734	64.19999694824219	65.0	64.0472640991211	6283500
94	2020-12-03	65.2300033569336	66.0	64.95999908447266	65.91000366210938	64.94393157958984	7399800
95	2020-12-04	66.02999877929688	66.76000213623047	65.91999816894531	66.62999725341797	65.65336608886719	6593800
96	2020-12-07	65.94999694824219	66.41000366210938	65.36000061035156	65.87999725341797	64.91436004638672	4979900
97	2020-12-08	65.18000030517578	65.77999877929688	65.0	65.41999816894531	64.46111297607422	4290800
98	2020-12-09	66.12999725341797	66.88999938964844	65.66999816894531	66.72000122070312	65.74205017089844	6692000
99	2020-12-10	65.95999908447266	66.9000015258789	65.56999969482422	66.5199966430664	65.54498291015625	5662000
100	2020-12-11	66.05000305175781	66.33000183105469	65.48999786376953	66.05999755859375	65.09172821044922	7478000
101	2020-12-14	66.91999816894531	66.94999694824219	65.30999755859375	65.33999633789062	64.38227844238281	8653000
102	2020-12-15	66.41999816894531	66.76000213623047	65.61000061035156	66.73999786376953	65.76175689697266	5923400
103	2020-12-16	67.12999725341797	67.19000244140625	66.33000183105469	66.62000274658203	65.64352416992188	6656100
104	2020-12-17	67.12999725341797	67.68000030517578	66.80000305175781	67.51000213623047	66.52046966552734	7665100
105	2020-12-18	67.6500015258789	68.0999984741211	66.77999877929688	67.69999694824219	66.70769500732422	17358700
106	2020-12-21	66.41999816894531	67.55999755859375	66.13999938964844	67.23999786376953	66.25442504882812	9790700
107	2020-12-22	67.12999725341797	67.7300033569336	66.66999816894531	66.97000122070312	65.98839569091797	4909000
108	2020-12-23	67.41999816894531	68.08000183105469	67.30999755859375	67.33999633789062	66.35295867919922	2829900
109	2020-12-24	66.8499984741211	67.12999725341797	66.58999633789062	66.9800033569336	65.99824523925781	1656800
110	2020-12-28	67.52999877929688	68.66999816894531	67.04000091552734	68.4000015258789	67.39743041992188	3696100
111	2020-12-29	68.6500015258789	68.88999938964844	67.94000244140625	67.98999786376953	66.9934310913086	3563900
112	2020-12-30	67.98999786376953	68.7699966430664	67.98999786376953	68.30000305175781	67.29888916015625	4476100
113	2020-12-31	68.4800033569336	68.58999633789062	68.06999969482422	68.29000091552734	67.28903198242188	4563800
114	2021-01-04	68.30000305175781	68.4000015258789	66.5	66.80999755859375	65.83072662353516	6330500
115	2021-01-05	66.4800033569336	66.87999725341797	66.16999816894531	66.72000122070312	65.74205017089844	4878700
116	2021-01-06	67.16000366210938	70.33999633789062	67.16000366210938	69.6500015258789	68.62909698486328	6499100
117	2021-01-07	70.13999938964844	70.44999694824219	69.58999633789062	69.9000015258789	68.87544250488281	4631000
118	2021-01-08	70.11000061035156	70.95999908447266	69.5	70.22000122070312	69.19075012207031	6306800
119	2021-01-11	69.58000183105469	69.87999725341797	68.16000366210938	68.37000274658203	67.36787414550781	5863300
120	2021-01-12	67.95999908447266	69.05000305175781	67.55000305175781	68.4000015258789	67.39743041992188	5918900
121	2021-01-13	68.2699966430664	68.58999633789062	67.37000274658203	68.12999725341797	67.13138580322266	5724800
122	2021-01-14	68.41999816894531	68.9000015258789	67.91000366210938	68.0199966430664	67.02299499511719	4167200
123	2021-01-15	67.51000213623047	68.58000183105469	67.04000091552734	68.45999908447266	67.45654296875	6382900
124	2021-01-19	68.5	68.87000274658203	67.08000183105469	67.18000030517578	66.19532012939453	4990600
125	2021-01-20	67.52999877929688	68.72000122070312	67.36000061035156	68.29000091552734	67.28903198242188	4558500
126	2021-01-21	68.3499984741211	68.7699966430664	67.97000122070312	68.05999755859375	67.06240844726562	4314100
127	2021-01-22	67.87999725341797	68.19999694824219	66.8499984741211	66.91000366210938	65.92927551269531	5598500
128	2021-01-25	66.8499984741211	66.8499984741211	64.43000030517578	65.68000030517578	64.71729278564453	6892400
129	2021-01-26	65.87000274658203	65.87000274658203	64.41999816894531	64.47000122070312	63.52503967285156	7106200
130	2021-01-27	63.43000030517578	64.81999969482422	62.2400016784668	63.93000030517578	62.992950439453125	10471200
131	2021-01-28	64.76000213623047	66.33000183105469	64.19999694824219	65.48999786376953	64.53008270263672	8267400
132	2021-01-29	65.1500015258789	66.04000091552734	63.77000045776367	64.04000091552734	63.10133743286133	5763400
133	2021-02-01	64.44000244140625	64.52999877929688	63.400001525878906	64.06999969482422	63.13089370727539	6122700
134	2021-02-02	64.68000030517578	66.44000244140625	64.44999694824219	65.83000183105469	64.86509704589844	5548000
135	2021-02-03	65.95999908447266	67.13999938964844	65.5199966430664	66.7300033569336	65.75191497802734	5477500
136	2021-02-04	66.94000244140625	69.81999969482422	66.45999908447266	68.58000183105469	67.57479095458984	9747500
137	2021-02-05	69.33000183105469	69.69000244140625	68.16000366210938	68.33000183105469	67.32846069335938	3762300
138	2021-02-08	68.54000091552734	70.01000213623047	68.0199966430664	69.97000122070312	68.94441986083984	4532700
139	2021-02-09	69.83999633789062	70.05000305175781	68.95999908447266	69.0	67.98863983154297	5492600
140	2021-02-10	68.73999786376953	69.16999816894531	68.30000305175781	68.5999984741211	67.85015869140625	4632900
141	2021-02-11	68.62999725341797	70.25	68.33000183105469	69.0199966430664	68.26556396484375	5796300
142	2021-02-12	68.31999969482422	68.83000183105469	67.70999908447266	68.0	67.25672149658203	5801500
143	2021-02-16	67.86000061035156	68.08999633789062	67.26000213623047	67.5	66.7621841430664	6293600
144	2021-02-17	67.11000061035156	67.16000366210938	66.0999984741211	66.83000183105469	66.0995101928711	7946400
145	2021-02-18	66.98999786376953	68.76000213623047	66.5199966430664	68.30000305175781	67.5534439086914	7690300
146	2021-02-19	68.4000015258789	68.72000122070312	67.38999938964844	67.69000244140625	66.95011138916016	4383600
147	2021-02-22	67.29000091552734	70.05999755859375	67.29000091552734	69.55000305175781	68.78977966308594	10511900
148	2021-02-23	70.3499984741211	71.05999755859375	69.18000030517578	70.2300033569336	69.46235656738281	10455900
149	2021-02-24	69.48999786376953	70.86000061035156	68.87999725341797	69.86000061035156	69.09638977050781	13387100
150	2021-02-25	68.08000183105469	69.1500015258789	66.18000030517578	67.68000030517578	66.94021606445312	13410300
151	2021-02-26	68.30999755859375	68.30999755859375	65.4000015258789	65.98999786376953	65.26869201660156	9964400
152	2021-03-01	66.66000366210938	67.8499984741211	66.66000366210938	67.25	66.5149154663086	7006800
153	2021-03-02	67.37000274658203	67.66999816894531	65.76000213623047	66.20999908447266	65.48628997802734	8988400
154	2021-03-03	65.69999694824219	66.0199966430664	63.54999923706055	63.65999984741211	62.96415710449219	10689400
155	2021-03-04	63.93000030517578	64.44999694824219	61.150001525878906	62.54999923706055	61.866294860839844	11092400
156	2021-03-05	63.029998779296875	63.209999084472656	61.36000061035156	62.720001220703125	62.0344352722168	9185000
157	2021-03-08	63.68000030517578	65.8499984741211	63.27000045776367	65.18000030517578	64.46754455566406	13576800
158	2021-03-09	65.98999786376953	67.04000091552734	64.93000030517578	66.08000183105469	65.35770416259766	8975500
159	2021-03-10	66.23999786376953	66.36000061035156	64.4800033569336	65.5999984741211	64.8829574584961	7127800
160	2021-03-11	65.79000091552734	66.70999908447266	65.7300033569336	66.08000183105469	65.35770416259766	5645700
161	2021-03-12	66.2699966430664	67.30000305175781	66.16000366210938	66.83999633789062	66.1093978881836	5480700
162	2021-03-15	67.0	68.05000305175781	66.38999938964844	68.0199966430664	67.27649688720703	5256400
163	2021-03-16	67.80999755859375	67.80999755859375	66.41999816894531	66.72000122070312	65.99071502685547	5425500
164	2021-03-17	66.81999969482422	67.83999633789062	66.68000030517578	67.33999633789062	66.60393524169922	5138500
165	2021-03-18	67.13999938964844	67.83000183105469	66.30000305175781	66.5199966430664	65.79289245605469	4726700
166	2021-03-19	65.76000213623047	67.13999938964844	65.16000366210938	66.61000061035156	65.88191986083984	21044300
167	2021-03-22	66.94000244140625	67.29000091552734	65.87999725341797	66.5	65.77310943603516	5303900
168	2021-03-23	66.29000091552734	66.37000274658203	64.23999786376953	64.52999877929688	63.82464599609375	6030100
169	2021-03-24	64.5	65.4800033569336	64.33000183105469	64.33000183105469	63.62683868408203	4936600
170	2021-03-25	64.0	65.29000091552734	63.40999984741211	65.08000183105469	64.36864471435547	5505300
171	2021-03-26	65.72000122070312	66.33999633789062	65.12999725341797	66.04000091552734	65.31814575195312	6021900
172	2021-03-29	65.9800033569336	66.69000244140625	65.05999755859375	65.52999877929688	64.813720703125	5319700
173	2021-03-30	65.2699966430664	66.7300033569336	65.04000091552734	66.5199966430664	65.79289245605469	6649700
174	2021-03-31	66.7300033569336	67.51000213623047	66.0999984741211	66.1500015258789	65.42694091796875	5763000
175	2021-04-01	66.94000244140625	67.16000366210938	65.56999969482422	65.9800033569336	65.25880432128906	5032000
176	2021-04-05	66.2699966430664	67.93000030517578	66.2699966430664	67.76000213623047	67.01934051513672	5534600
177	2021-04-06	67.7300033569336	68.33000183105469	67.45999908447266	67.63999938964844	66.90065002441406	4331300
178	2021-04-07	67.58000183105469	68.31999969482422	67.55000305175781	67.77999877929688	67.03913116455078	4800800
179	2021-04-08	68.0199966430664	69.12999725341797	67.70999908447266	69.02999877929688	68.27545166015625	5324100
180	2021-04-09	69.13999938964844	69.5	68.29000091552734	69.44999694824219	68.69086456298828	5124600
181	2021-04-12	69.3499984741211	69.68000030517578	68.52999877929688	69.5199966430664	68.76009368896484	4771300
182	2021-04-13	68.83999633789062	69.27999877929688	67.91000366210938	68.45999908447266	67.71168518066406	5035900
183	2021-04-14	68.62000274658203	69.2699966430664	68.44000244140625	68.61000061035156	67.86006164550781	3561700
184	2021-04-15	69.2300033569336	69.93000030517578	69.11000061035156	69.23999786376953	68.48316192626953	3799600
185	2021-04-16	69.73999786376953	70.08000183105469	69.30999755859375	69.98999786376953	69.22496795654297	5702900
186	2021-04-19	69.94000244140625	69.94000244140625	68.95999908447266	69.0	68.24579620361328	3556200
187	2021-04-20	68.5199966430664	68.69999694824219	67.04000091552734	67.75	67.00945281982422	4180100
188	2021-04-21	67.83000183105469	68.91000366210938	67.55999755859375	68.4800033569336	67.73148345947266	4644100
189	2021-04-22	68.73999786376953	69.81999969482422	68.43000030517578	69.16999816894531	68.41392517089844	4319200
190	2021-04-23	69.30999755859375	70.69000244140625	68.93000030517578	70.38999938964844	69.62059020996094	5302500
191	2021-04-26	70.52999877929688	70.94999694824219	69.05999755859375	69.27999877929688	68.5227279663086	3679700
192	2021-04-27	69.4800033569336	70.19999694824219	69.12999725341797	69.80000305175781	69.03704833984375	3551400
193	2021-04-28	69.7300033569336	70.33999633789062	69.41999816894531	69.94999694824219	69.1854019165039	3067300
194	2021-04-29	70.5	71.48999786376953	70.1500015258789	71.41999816894531	70.63934326171875	4121300
195	2021-04-30	71.19000244140625	71.87000274658203	70.55000305175781	71.0	70.22393035888672	5017600
196	2021-05-03	71.48999786376953	72.4800033569336	71.16000366210938	72.08000183105469	71.29212188720703	6706900
197	2021-05-04	71.62999725341797	71.62999725341797	70.33999633789062	70.81999969482422	70.04589080810547	5773800
198	2021-05-05	71.33000183105469	71.4000015258789	70.52999877929688	71.02999877929688	70.25359344482422	5769600
199	2021-05-06	71.4800033569336	72.11000061035156	71.25	71.76000213623047	70.97562408447266	5838700
200	2021-05-07	71.62999725341797	74.0199966430664	71.38999938964844	73.77999877929688	72.97354125976562	6347400
201	2021-05-10	74.18000030517578	74.6500015258789	72.97000122070312	72.98999786376953	72.19217681884766	5207500
202	2021-05-11	72.20999908447266	72.36000061035156	70.73999786376953	72.01000213623047	71.22288513183594	5567700
203	2021-05-12	71.30000305175781	71.58999633789062	69.51000213623047	69.52999877929688	69.01919555664062	5811500
204	2021-05-13	69.83000183105469	71.51000213623047	69.7300033569336	70.9000015258789	70.37913513183594	5671800
205	2021-05-14	71.31999969482422	72.83999633789062	71.27999877929688	72.43000030517578	71.89789581298828	6542400
206	2021-05-17	71.93000030517578	72.4000015258789	71.33000183105469	72.01000213623047	71.4809799194336	6668800
207	2021-05-18	72.19999694824219	72.80999755859375	70.95999908447266	71.13999938964844	70.61737060546875	7720300
208	2021-05-19	70.12000274658203	70.12000274658203	66.43000030517578	67.37999725341797	66.8849868774414	16703100
209	2021-05-20	68.0	68.75	66.87000274658203	67.37000274658203	66.87506866455078	11980800
210	2021-05-21	68.02999877929688	68.33999633789062	66.77999877929688	67.04000091552734	66.54749298095703	6933800
211	2021-05-24	67.26000213623047	67.54000091552734	66.31999969482422	66.36000061035156	65.87248992919922	8965500
212	2021-05-25	66.91999816894531	67.58000183105469	66.52999877929688	67.2699966430664	66.77579498291016	6173600
213	2021-05-26	67.77999877929688	67.9000015258789	67.16999816894531	67.86000061035156	67.36146545410156	6769500
214	2021-05-27	68.0	68.05999755859375	67.12000274658203	67.23999786376953	66.74601745605469	8648800
215	2021-05-28	67.7699966430664	68.2300033569336	67.19000244140625	67.54000091552734	67.04381561279297	7523200
216	2021-06-01	68.26000213623047	68.48999786376953	66.61000061035156	67.19000244140625	66.6963882446289	5844000
217	2021-06-02	67.04000091552734	67.19000244140625	65.91000366210938	65.9800033569336	65.49527740478516	9170100
218	2021-06-03	65.97000122070312	66.18000030517578	64.76000213623047	65.83999633789062	65.3563003540039	7450600
219	2021-06-04	66.1500015258789	66.1500015258789	65.02999877929688	65.63999938964844	65.15777587890625	5671900
220	2021-06-07	65.63999938964844	65.91999816894531	65.05999755859375	65.31999969482422	64.84012603759766	6071200
221	2021-06-08	65.58000183105469	66.1500015258789	65.31999969482422	65.75	65.2669677734375	7058500
222	2021-06-09	65.7300033569336	66.0	64.98999786376953	65.02999877929688	64.55226135253906	5490900
223	2021-06-10	64.87000274658203	65.38999938964844	64.5999984741211	64.7699966430664	64.2941665649414	6684200
224	2021-06-11	64.83000183105469	65.86000061035156	64.83000183105469	65.76000213623047	65.27689361572266	7654000
225	2021-06-14	65.61000061035156	66.11000061035156	64.94999694824219	65.12999725341797	64.65151977539062	5101900
226	2021-06-15	65.18000030517578	65.4800033569336	64.7699966430664	65.4000015258789	64.91954040527344	7296400
227	2021-06-16	65.9800033569336	66.16000366210938	64.83000183105469	65.19999694824219	64.72100067138672	7932700
228	2021-06-17	65.18000030517578	65.19000244140625	63.79999923706055	64.69999694824219	64.22467803955078	7570600
229	2021-06-18	64.13999938964844	64.37000274658203	63.25	63.369998931884766	62.904449462890625	11745700
230	2021-06-21	63.869998931884766	64.98999786376953	63.619998931884766	64.91000366210938	64.43314361572266	8811100
231	2021-06-22	64.75	66.05000305175781	64.6500015258789	65.91000366210938	65.42579650878906	5880300
232	2021-06-23	65.75	66.37000274658203	65.5999984741211	65.86000061035156	65.37615966796875	5415400
233	2021-06-24	66.51000213623047	67.06999969482422	66.05000305175781	66.97000122070312	66.4780044555664	6526300
234	2021-06-25	67.19000244140625	67.80999755859375	67.05000305175781	67.52999877929688	67.03388977050781	13165300
235	2021-06-28	67.2699966430664	67.48999786376953	66.04000091552734	66.48999786376953	66.00152587890625	6361800
236	2021-06-29	66.86000061035156	67.19999694824219	66.58999633789062	66.69999694824219	66.2099838256836	3272000
237	2021-06-30	66.56999969482422	67.5999984741211	66.48999786376953	67.41999816894531	66.92469787597656	5013700
238	2021-07-01	67.55999755859375	68.12000274658203	67.43000030517578	67.87999725341797	67.38131713867188	4418100
239	2021-07-02	67.9800033569336	68.36000061035156	67.80000305175781	68.25	67.74859619140625	3058700
240	2021-07-06	68.5199966430664	68.62000274658203	67.19999694824219	68.12999725341797	67.62948608398438	4133200
241	2021-07-07	68.3499984741211	68.58000183105469	67.41999816894531	67.6500015258789	67.15301513671875	4981300
242	2021-07-08	66.41999816894531	67.19000244140625	65.66999816894531	66.87000274658203	66.37874603271484	5686000
243	2021-07-09	67.51000213623047	68.45999908447266	67.44000244140625	68.36000061035156	67.85779571533203	4407400
244	2021-07-12	67.66999816894531	68.33999633789062	67.44999694824219	68.22000122070312	67.71882629394531	6072800
245	2021-07-13	68.0	68.33000183105469	67.47000122070312	67.63999938964844	67.14308166503906	3775000
246	2021-07-14	68.02999877929688	69.22000122070312	67.94999694824219	68.63999938964844	68.13573455810547	8748800
247	2021-07-15	68.37999725341797	68.47000122070312	67.75	68.06999969482422	67.5699234008789	4905700
248	2021-07-16	68.41999816894531	68.5999984741211	67.18000030517578	67.41000366210938	66.9147720336914	7819900
249	2021-07-19	66.16999816894531	66.62999725341797	64.62999725341797	65.02999877929688	64.55226135253906	8043800
250	2021-07-20	64.80000305175781	66.86000061035156	64.43000030517578	66.5	66.01145935058594	5312000
251	2021-07-21	67.06999969482422	67.91000366210938	66.80000305175781	67.4800033569336	66.98426055908203	3499500
252	2021-07-22	67.62000274658203	67.7300033569336	66.77999877929688	67.2699966430664	66.77579498291016	2884500
253	2021-07-23	67.75	68.41999816894531	67.30999755859375	68.18000030517578	67.67911529541016	4816900
254	2021-07-26	67.94999694824219	68.91999816894531	67.81999969482422	68.72000122070312	68.21514892578125	4861200
255	2021-07-27	68.41999816894531	68.9800033569336	68.02999877929688	68.44999694824219	67.94712829589844	3789300
256	2021-07-28	68.44999694824219	68.75	67.69000244140625	67.87999725341797	67.38131713867188	3123800
257	2021-07-29	68.37999725341797	69.2699966430664	68.16000366210938	68.83999633789062	68.33426666259766	4318600
258	2021-07-30	68.2699966430664	69.77999877929688	68.2699966430664	68.80999755859375	68.30448150634766	3668600
259	2021-08-02	69.19000244140625	69.19000244140625	67.75	67.94999694824219	67.45079803466797	5747600
260	2021-08-03	68.41999816894531	69.0	67.3499984741211	68.9800033569336	68.4732437133789	3832000
261	2021-08-04	68.33999633789062	68.86000061035156	67.2300033569336	67.25	66.75594329833984	6909000
262	2021-08-05	67.38999938964844	68.6500015258789	67.25	68.58000183105469	68.07617950439453	4340400
263	2021-08-06	69.08000183105469	69.5999984741211	68.77999877929688	69.30999755859375	68.80081176757812	3456900
264	2021-08-09	69.01000213623047	69.31999969482422	68.36000061035156	68.93000030517578	68.4236068725586	3190100
265	2021-08-10	69.12000274658203	71.83999633789062	69.12000274658203	71.43000030517578	70.90523529052734	7078200
266	2021-08-11	71.51000213623047	71.79000091552734	70.87999725341797	71.70999908447266	71.44322967529297	4264900
267	2021-08-12	71.80000305175781	71.94000244140625	70.80000305175781	71.55000305175781	71.28382873535156	4273300
268	2021-08-13	71.2699966430664	71.5	70.29000091552734	70.48999786376953	70.22776794433594	5389000
269	2021-08-16	70.31999969482422	70.41000366210938	69.30999755859375	70.3499984741211	70.08828735351562	4055600
270	2021-08-17	70.04000091552734	70.04000091552734	68.4800033569336	69.1500015258789	68.89275360107422	8008300
271	2021-08-18	68.69000244140625	73.66999816894531	67.9000015258789	73.0	72.72843170166016	14316300
272	2021-08-19	71.33000183105469	73.87000274658203	71.30000305175781	73.58999633789062	73.31623077392578	11723200
273	2021-08-20	73.11000061035156	74.41000366210938	72.62999725341797	74.04000091552734	73.76456451416016	7835600
274	2021-08-23	74.31999969482422	76.11000061035156	74.31999969482422	75.12999725341797	74.85050201416016	9979400
275	2021-08-24	75.2699966430664	76.16000366210938	75.0999984741211	75.30999755859375	75.02983856201172	7444800
276	2021-08-25	74.88999938964844	76.06999969482422	74.73999786376953	75.80999755859375	75.5279769897461	5365200
277	2021-08-26	75.19999694824219	75.19999694824219	73.37999725341797	73.83999633789062	73.5653076171875	6277300
278	2021-08-27	74.11000061035156	74.33999633789062	73.4000015258789	73.63999938964844	73.36605072021484	5087100
279	2021-08-30	73.68000030517578	73.83000183105469	72.69999694824219	72.80000305175781	72.52918243408203	4496600
280	2021-08-31	72.55999755859375	72.91000366210938	72.05000305175781	72.72000122070312	72.44947814941406	5829800
281	2021-09-01	73.16000366210938	73.38999938964844	71.94999694824219	72.08000183105469	71.81185913085938	4103200
282	2021-09-02	71.95999908447266	72.58999633789062	71.66999816894531	71.87000274658203	71.6026382446289	3813400
283	2021-09-03	71.41999816894531	71.83999633789062	70.95999908447266	71.06999969482422	70.80561065673828	5397900
284	2021-09-07	70.55000305175781	71.0	69.56999969482422	69.8499984741211	69.59014892578125	7085000
285	2021-09-08	70.11000061035156	70.12999725341797	69.05999755859375	69.81999969482422	69.56026458740234	7124900
286	2021-09-09	69.8499984741211	70.4800033569336	69.41000366210938	69.44999694824219	69.19163513183594	7613100
287	2021-09-10	69.94999694824219	70.1500015258789	68.81999969482422	68.87000274658203	68.61380004882812	6709400
288	2021-09-13	69.30999755859375	69.47000122070312	68.26000213623047	68.69999694824219	68.44442749023438	5820200
289	2021-09-14	69.37999725341797	69.72000122070312	68.66999816894531	69.4800033569336	69.22152709960938	7322800
290	2021-09-15	69.19999694824219	69.91999816894531	68.87999725341797	69.4800033569336	69.22152709960938	5031800
291	2021-09-16	69.63999938964844	70.76000213623047	69.58000183105469	70.4800033569336	70.21781158447266	5629800
292	2021-09-17	70.0	71.12000274658203	69.7699966430664	70.41000366210938	70.1480712890625	9208800
293	2021-09-20	69.47000122070312	70.08999633789062	68.48999786376953	69.11000061035156	68.8529052734375	5759800
294	2021-09-21	69.83000183105469	70.41000366210938	69.23999786376953	69.29000091552734	69.03223419189453	6901300
295	2021-09-22	69.80000305175781	70.19000244140625	69.38999938964844	69.52999877929688	69.2713394165039	8418600
296	2021-09-23	69.97000122070312	71.94000244140625	69.95999908447266	70.69999694824219	70.4369888305664	6595300
297	2021-09-24	70.38999938964844	71.36000061035156	70.19999694824219	71.0999984741211	70.83550262451172	4802100
298	2021-09-27	71.5	72.61000061035156	71.08000183105469	71.13999938964844	70.87535095214844	5228400
299	2021-09-28	70.52999877929688	71.05999755859375	69.48999786376953	70.08000183105469	69.81929779052734	5431400
300	2021-09-29	70.48999786376953	70.98999786376953	69.81999969482422	69.9000015258789	69.63996887207031	3671300
301	2021-09-30	69.19000244140625	69.3499984741211	65.79000091552734	65.9800033569336	65.73455047607422	10900200
302	2021-10-01	66.30000305175781	67.05999755859375	65.51000213623047	66.61000061035156	66.3622055053711	6787000
303	2021-10-04	66.33999633789062	67.0	65.63999938964844	65.86000061035156	65.61499786376953	6503500
304	2021-10-05	65.91000366210938	66.30999755859375	64.80999755859375	65.11000061035156	64.86778259277344	9136300
305	2021-10-06	64.5	65.05000305175781	63.52000045776367	64.33000183105469	64.09069061279297	10030200
306	2021-10-07	64.80000305175781	66.29000091552734	64.7699966430664	64.9800033569336	64.73827362060547	6213800
307	2021-10-08	64.93000030517578	65.30999755859375	64.6500015258789	64.73999786376953	64.49916076660156	5352100
308	2021-10-11	64.56999969482422	64.76000213623047	62.95000076293945	63.02000045776367	62.785560607910156	8466100
309	2021-10-12	63.400001525878906	63.59000015258789	62.84000015258789	62.970001220703125	62.73574447631836	5157400
310	2021-10-13	63.529998779296875	64.19000244140625	63.36000061035156	63.5	63.26377487182617	7218100
311	2021-10-14	62.91999816894531	64.55999755859375	62.720001220703125	64.13999938964844	63.901390075683594	7946100
312	2021-10-15	64.6500015258789	64.97000122070312	64.26000213623047	64.3499984741211	64.11061096191406	5633500
313	2021-10-18	63.97999954223633	64.79000091552734	63.689998626708984	64.63999938964844	64.39952850341797	4244600
314	2021-10-19	64.66999816894531	64.83999633789062	63.470001220703125	63.900001525878906	63.662288665771484	6146000
315	2021-10-20	64.11000061035156	65.02999877929688	63.689998626708984	63.86000061035156	63.6224365234375	5953900
316	2021-10-21	63.900001525878906	64.72000122070312	63.900001525878906	64.68000030517578	64.43938446044922	3970700
317	2021-10-22	64.61000061035156	64.76000213623047	63.54999923706055	64.16000366210938	63.921321868896484	4272500
318	2021-10-25	64.33999633789062	65.6500015258789	64.33999633789062	65.26000213623047	65.01722717285156	5969400
319	2021-10-26	65.66999816894531	66.13999938964844	65.26000213623047	65.33000183105469	65.08696746826172	6075800
320	2021-10-27	65.48999786376953	65.48999786376953	64.2300033569336	64.55999755859375	64.31982421875	4573000
321	2021-10-28	64.81999969482422	65.4000015258789	64.76000213623047	65.19999694824219	64.95744323730469	3829700
322	2021-10-29	65.0	65.98999786376953	64.73999786376953	65.48999786376953	65.24636840820312	8269300
323	2021-11-01	65.52999877929688	67.02999877929688	65.44999694824219	66.6500015258789	66.40205383300781	7424400
324	2021-11-02	66.87000274658203	67.87999725341797	66.2699966430664	67.31999969482422	67.06956481933594	7510200
325	2021-11-03	66.94999694824219	68.70999908447266	66.94999694824219	68.43000030517578	68.17543029785156	6308700
326	2021-11-04	68.62999725341797	69.95999908447266	68.41000366210938	69.73999786376953	69.48056030273438	8238700
327	2021-11-05	70.94999694824219	71.87999725341797	70.8499984741211	71.19999694824219	70.93512725830078	8724600
328	2021-11-08	70.9000015258789	71.25	69.55999755859375	69.88999938964844	69.6300048828125	6713700
329	2021-11-09	69.80999755859375	70.26000213623047	69.2699966430664	69.68000030517578	69.68000030517578	4298800
330	2021-11-10	69.77999877929688	70.51000213623047	68.9000015258789	68.95999908447266	68.95999908447266	5950600
331	2021-11-11	69.08000183105469	69.5199966430664	68.11000061035156	68.22000122070312	68.22000122070312	6047500
332	2021-11-12	68.69999694824219	69.02999877929688	68.18000030517578	68.80000305175781	68.80000305175781	8504300
333	2021-11-15	69.30999755859375	70.4800033569336	69.16000366210938	69.31999969482422	69.31999969482422	6333200
334	2021-11-16	69.37000274658203	70.33999633789062	68.33999633789062	69.5	69.5	9819300
335	2021-11-17	76.80000305175781	76.94000244140625	73.19999694824219	73.55000305175781	73.55000305175781	21456600
336	2021-11-18	73.5999984741211	73.77999877929688	71.79000091552734	73.0999984741211	73.0999984741211	9466400
337	2021-11-19	72.79000091552734	72.81999969482422	70.19000244140625	71.0199966430664	71.0199966430664	8162000
338	2021-11-22	71.6500015258789	71.97000122070312	69.23999786376953	69.87999725341797	69.87999725341797	7021300
339	2021-11-23	69.38999938964844	71.2699966430664	69.0	70.94999694824219	70.94999694824219	7110200
340	2021-11-24	69.69000244140625	71.55000305175781	69.61000061035156	71.4800033569336	71.4800033569336	4960400
341	2021-11-26	69.91999816894531	70.45999908447266	69.04000091552734	69.36000061035156	69.36000061035156	4737200
342	2021-11-29	71.80999755859375	72.30000305175781	70.25	70.66999816894531	70.66999816894531	5813500
343	2021-11-30	70.29000091552734	70.58000183105469	68.44000244140625	69.4000015258789	69.4000015258789	9925200
344	2021-12-01	70.87999725341797	71.68000030517578	67.97000122070312	68.01000213623047	68.01000213623047	8014400
345	2021-12-02	68.0199966430664	70.4800033569336	67.9800033569336	70.25	70.25	6050400
346	2021-12-03	70.5199966430664	70.91999816894531	69.79000091552734	70.69000244140625	70.69000244140625	7970100