Volt/voltron/data/TRMB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	44.95000076293945	45.040000915527344	43.93000030517578	44.029998779296875	44.029998779296875	790300
3	2020-07-27	44.029998779296875	45.209999084472656	43.91999816894531	45.060001373291016	45.060001373291016	588200
4	2020-07-28	45.06999969482422	45.4900016784668	44.689998626708984	44.720001220703125	44.720001220703125	674500
5	2020-07-29	44.7599983215332	45.75	44.7599983215332	45.56999969482422	45.56999969482422	713400
6	2020-07-30	44.880001068115234	45.63999938964844	44.5	45.540000915527344	45.540000915527344	558400
7	2020-07-31	45.689998626708984	45.790000915527344	44.349998474121094	44.5099983215332	44.5099983215332	1559500
8	2020-08-03	45.11000061035156	45.63999938964844	44.86000061035156	45.540000915527344	45.540000915527344	1075300
9	2020-08-04	45.459999084472656	45.630001068115234	44.779998779296875	45.130001068115234	45.130001068115234	842000
10	2020-08-05	45.81999969482422	46.150001525878906	45.279998779296875	45.91999816894531	45.91999816894531	1918500
11	2020-08-06	47.41999816894531	50.29999923706055	47.20000076293945	49.04999923706055	49.04999923706055	2554300
12	2020-08-07	48.86000061035156	49.38999938964844	48.45000076293945	49.16999816894531	49.16999816894531	1167700
13	2020-08-10	49.279998779296875	49.47999954223633	48.22999954223633	48.40999984741211	48.40999984741211	1035400
14	2020-08-11	48.540000915527344	48.93000030517578	47.86000061035156	47.959999084472656	47.959999084472656	1257200
15	2020-08-12	48.22999954223633	49.59000015258789	47.959999084472656	49.5099983215332	49.5099983215332	1070500
16	2020-08-13	49.15999984741211	50.4900016784668	49.09000015258789	50.060001373291016	50.060001373291016	1200200
17	2020-08-14	49.7599983215332	50.77000045776367	48.720001220703125	50.380001068115234	50.380001068115234	986200
18	2020-08-17	50.61000061035156	51.31999969482422	50.400001525878906	50.83000183105469	50.83000183105469	784900
19	2020-08-18	51.0	51.959999084472656	50.900001525878906	51.7599983215332	51.7599983215332	1384000
20	2020-08-19	51.650001525878906	51.65999984741211	50.599998474121094	50.65999984741211	50.65999984741211	1175400
21	2020-08-20	50.11000061035156	50.810001373291016	50.0	50.63999938964844	50.63999938964844	681900
22	2020-08-21	50.34000015258789	51.040000915527344	50.27000045776367	50.70000076293945	50.70000076293945	1087800
23	2020-08-24	51.02000045776367	52.22999954223633	50.70000076293945	52.189998626708984	52.189998626708984	1800900
24	2020-08-25	52.09000015258789	52.619998931884766	51.790000915527344	52.56999969482422	52.56999969482422	712900
25	2020-08-26	53.060001373291016	53.72999954223633	52.5	52.599998474121094	52.599998474121094	666600
26	2020-08-27	52.7599983215332	52.7599983215332	51.54999923706055	52.040000915527344	52.040000915527344	702300
27	2020-08-28	52.0	52.189998626708984	51.599998474121094	52.02000045776367	52.02000045776367	617700
28	2020-08-31	52.380001068115234	52.75	51.939998626708984	52.40999984741211	52.40999984741211	902000
29	2020-09-01	52.66999816894531	53.470001220703125	52.099998474121094	53.40999984741211	53.40999984741211	542300
30	2020-09-02	53.779998779296875	54.5099983215332	52.959999084472656	54.310001373291016	54.310001373291016	728800
31	2020-09-03	54.130001068115234	54.130001068115234	50.65999984741211	50.900001525878906	50.900001525878906	1220300
32	2020-09-04	51.040000915527344	51.529998779296875	49.06999969482422	49.959999084472656	49.959999084472656	914700
33	2020-09-08	49.02000045776367	50.0099983215332	48.5099983215332	49.13999938964844	49.13999938964844	1007900
34	2020-09-09	49.97999954223633	50.369998931884766	49.47999954223633	50.11000061035156	50.11000061035156	881000
35	2020-09-10	50.5099983215332	50.779998779296875	49.040000915527344	49.15999984741211	49.15999984741211	783500
36	2020-09-11	49.7599983215332	50.79999923706055	49.31999969482422	50.15999984741211	50.15999984741211	726300
37	2020-09-14	50.47999954223633	50.84000015258789	50.040000915527344	50.43000030517578	50.43000030517578	661200
38	2020-09-15	51.119998931884766	52.209999084472656	50.84000015258789	52.08000183105469	52.08000183105469	631900
39	2020-09-16	52.54999923706055	52.72999954223633	51.2400016784668	51.310001373291016	51.310001373291016	859300
40	2020-09-17	50.2400016784668	50.720001220703125	49.650001525878906	49.790000915527344	49.790000915527344	884700
41	2020-09-18	50.209999084472656	50.349998474121094	48.83000183105469	49.349998474121094	49.349998474121094	1981300
42	2020-09-21	48.290000915527344	48.369998931884766	47.27000045776367	47.79999923706055	47.79999923706055	1016200
43	2020-09-22	48.2599983215332	48.75	47.959999084472656	48.54999923706055	48.54999923706055	851900
44	2020-09-23	49.25	49.25	47.63999938964844	47.63999938964844	47.63999938964844	760000
45	2020-09-24	47.36000061035156	47.61000061035156	46.81999969482422	47.08000183105469	47.08000183105469	1594800
46	2020-09-25	47.0099983215332	47.849998474121094	46.779998779296875	47.849998474121094	47.849998474121094	2060700
47	2020-09-28	48.79999923706055	49.189998626708984	48.54999923706055	48.70000076293945	48.70000076293945	1032900
48	2020-09-29	48.619998931884766	49.209999084472656	48.220001220703125	48.91999816894531	48.91999816894531	970400
49	2020-09-30	49.0	49.849998474121094	48.4900016784668	48.70000076293945	48.70000076293945	1144100
50	2020-10-01	48.7599983215332	49.68000030517578	48.630001068115234	48.869998931884766	48.869998931884766	895100
51	2020-10-02	47.970001220703125	49.619998931884766	47.5099983215332	49.33000183105469	49.33000183105469	646200
52	2020-10-05	49.709999084472656	51.130001068115234	49.689998626708984	50.720001220703125	50.720001220703125	905300
53	2020-10-06	50.720001220703125	50.880001068115234	48.880001068115234	48.93000030517578	48.93000030517578	1201800
54	2020-10-07	49.720001220703125	50.66999816894531	49.5099983215332	50.5099983215332	50.5099983215332	1543500
55	2020-10-08	50.91999816894531	51.59000015258789	50.83000183105469	51.099998474121094	51.099998474121094	787600
56	2020-10-09	51.52000045776367	52.09000015258789	51.27000045776367	51.380001068115234	51.380001068115234	777100
57	2020-10-12	51.619998931884766	52.61000061035156	51.400001525878906	52.310001373291016	52.310001373291016	636800
58	2020-10-13	52.0	52.63999938964844	51.63999938964844	51.720001220703125	51.720001220703125	725500
59	2020-10-14	51.88999938964844	52.349998474121094	50.5099983215332	50.540000915527344	50.540000915527344	546000
60	2020-10-15	50.060001373291016	52.59000015258789	49.58000183105469	52.290000915527344	52.290000915527344	1398900
61	2020-10-16	52.65999984741211	53.290000915527344	52.20000076293945	52.34000015258789	52.34000015258789	798100
62	2020-10-19	52.40999984741211	53.20000076293945	51.7599983215332	51.970001220703125	51.970001220703125	734300
63	2020-10-20	52.5099983215332	52.88999938964844	51.83000183105469	51.91999816894531	51.91999816894531	569100
64	2020-10-21	52.220001220703125	52.959999084472656	50.61000061035156	50.7400016784668	50.7400016784668	970800
65	2020-10-22	51.0099983215332	51.790000915527344	50.0099983215332	50.939998626708984	50.939998626708984	1473400
66	2020-10-23	51.13999938964844	51.310001373291016	49.369998931884766	50.08000183105469	50.08000183105469	1186300
67	2020-10-26	49.27000045776367	49.66999816894531	48.5099983215332	49.22999954223633	49.22999954223633	764500
68	2020-10-27	49.560001373291016	51.099998474121094	49.22999954223633	50.65999984741211	50.65999984741211	1663600
69	2020-10-28	49.4900016784668	49.54999923706055	47.7599983215332	47.880001068115234	47.880001068115234	662400
70	2020-10-29	47.7400016784668	48.97999954223633	47.2400016784668	48.47999954223633	48.47999954223633	876200
71	2020-10-30	48.380001068115234	49.56999969482422	47.189998626708984	48.130001068115234	48.130001068115234	1299200
72	2020-11-02	49.130001068115234	50.790000915527344	48.58000183105469	50.7400016784668	50.7400016784668	1106300
73	2020-11-03	51.650001525878906	53.18000030517578	51.4900016784668	52.68000030517578	52.68000030517578	1829800
74	2020-11-04	52.08000183105469	53.25	50.5099983215332	53.029998779296875	53.029998779296875	1117700
75	2020-11-05	54.72999954223633	58.25	53.400001525878906	55.83000183105469	55.83000183105469	1963000
76	2020-11-06	56.31999969482422	56.369998931884766	55.220001220703125	56.0	56.0	951400
77	2020-11-09	58.66999816894531	60.31999969482422	57.2400016784668	57.540000915527344	57.540000915527344	1598400
78	2020-11-10	57.65999984741211	58.34000015258789	56.939998626708984	58.25	58.25	850700
79	2020-11-11	58.540000915527344	60.0	57.08000183105469	57.400001525878906	57.400001525878906	820000
80	2020-11-12	56.880001068115234	57.61000061035156	56.2599983215332	56.88999938964844	56.88999938964844	1564400
81	2020-11-13	57.63999938964844	58.29999923706055	57.099998474121094	58.11000061035156	58.11000061035156	1011700
82	2020-11-16	59.0	59.02000045776367	57.529998779296875	58.59000015258789	58.59000015258789	1078300
83	2020-11-17	57.77000045776367	58.150001525878906	57.130001068115234	57.310001373291016	57.310001373291016	1169200
84	2020-11-18	57.310001373291016	57.599998474121094	56.33000183105469	56.849998474121094	56.849998474121094	1424400
85	2020-11-19	56.52000045776367	57.79999923706055	56.0099983215332	57.7400016784668	57.7400016784668	689400
86	2020-11-20	57.79999923706055	58.560001373291016	57.40999984741211	58.310001373291016	58.310001373291016	942600
87	2020-11-23	59.0	59.5099983215332	58.119998931884766	58.959999084472656	58.959999084472656	691300
88	2020-11-24	59.68000030517578	61.09000015258789	59.2400016784668	60.59000015258789	60.59000015258789	1131700
89	2020-11-25	60.31999969482422	60.5099983215332	59.09000015258789	59.38999938964844	59.38999938964844	649900
90	2020-11-27	59.77000045776367	60.4900016784668	59.439998626708984	60.45000076293945	60.45000076293945	562500
91	2020-11-30	60.20000076293945	60.2599983215332	59.0	59.869998931884766	59.869998931884766	1173200
92	2020-12-01	60.279998779296875	61.459999084472656	60.0099983215332	60.72999954223633	60.72999954223633	1777200
93	2020-12-02	60.72999954223633	61.27000045776367	60.119998931884766	60.66999816894531	60.66999816894531	890900
94	2020-12-03	60.93000030517578	61.9900016784668	60.70000076293945	61.0099983215332	61.0099983215332	647600
95	2020-12-04	61.34000015258789	63.29999923706055	61.0099983215332	63.02000045776367	63.02000045776367	778800
96	2020-12-07	63.22999954223633	63.84000015258789	62.40999984741211	63.08000183105469	63.08000183105469	554100
97	2020-12-08	63.36000061035156	63.900001525878906	62.63999938964844	63.099998474121094	63.099998474121094	1057400
98	2020-12-09	63.2400016784668	64.12999725341797	62.7400016784668	63.2400016784668	63.2400016784668	1155500
99	2020-12-10	62.90999984741211	62.90999984741211	61.7400016784668	62.380001068115234	62.380001068115234	771700
100	2020-12-11	62.36000061035156	63.2599983215332	61.959999084472656	62.84000015258789	62.84000015258789	725700
101	2020-12-14	63.869998931884766	65.23999786376953	63.470001220703125	64.63999938964844	64.63999938964844	1116100
102	2020-12-15	65.3499984741211	65.69999694824219	64.11000061035156	65.30000305175781	65.30000305175781	783200
103	2020-12-16	65.93000030517578	66.04000091552734	65.02999877929688	65.62000274658203	65.62000274658203	934200
104	2020-12-17	65.94000244140625	66.19999694824219	65.41999816894531	65.97000122070312	65.97000122070312	959400
105	2020-12-18	66.75	67.02999877929688	65.55000305175781	66.1500015258789	66.1500015258789	2366500
106	2020-12-21	65.02999877929688	66.63999938964844	64.37000274658203	66.62999725341797	66.62999725341797	715700
107	2020-12-22	66.72000122070312	67.4800033569336	65.73999786376953	66.18000030517578	66.18000030517578	573100
108	2020-12-23	66.45999908447266	67.0	66.02999877929688	66.58000183105469	66.58000183105469	383800
109	2020-12-24	66.87999725341797	66.87999725341797	66.12000274658203	66.6500015258789	66.6500015258789	148800
110	2020-12-28	67.58999633789062	67.86000061035156	66.4000015258789	66.43000030517578	66.43000030517578	479100
111	2020-12-29	67.19999694824219	67.93000030517578	65.5199966430664	65.7699966430664	65.7699966430664	473400
112	2020-12-30	66.2300033569336	67.2300033569336	66.13999938964844	66.33000183105469	66.33000183105469	586200
113	2020-12-31	66.51000213623047	67.2699966430664	65.93000030517578	66.7699966430664	66.7699966430664	699200
114	2021-01-04	67.58000183105469	67.75	65.27999877929688	66.29000091552734	66.29000091552734	924300
115	2021-01-05	65.94999694824219	68.1500015258789	65.94999694824219	66.8499984741211	66.8499984741211	1427200
116	2021-01-06	69.3499984741211	69.47000122070312	67.51000213623047	68.41000366210938	68.41000366210938	1703800
117	2021-01-07	68.7699966430664	71.95999908447266	68.48999786376953	71.83999633789062	71.83999633789062	1175100
118	2021-01-08	74.0	74.0	71.31999969482422	72.31999969482422	72.31999969482422	989800
119	2021-01-11	70.94999694824219	73.1500015258789	70.3499984741211	73.08000183105469	73.08000183105469	877800
120	2021-01-12	72.98999786376953	73.9000015258789	71.79000091552734	71.91000366210938	71.91000366210938	1234400
121	2021-01-13	71.69000244140625	71.91000366210938	69.72000122070312	70.0199966430664	70.0199966430664	1462400
122	2021-01-14	72.55999755859375	72.55999755859375	69.73999786376953	69.87000274658203	69.87000274658203	2026200
123	2021-01-15	69.55000305175781	70.20999908447266	68.22000122070312	69.45999908447266	69.45999908447266	1007100
124	2021-01-19	68.88999938964844	71.98999786376953	68.87000274658203	69.19000244140625	69.19000244140625	4082400
125	2021-01-20	70.26000213623047	71.66999816894531	69.23999786376953	71.41999816894531	71.41999816894531	53094000
126	2021-01-21	72.80000305175781	72.80000305175781	69.70999908447266	70.30999755859375	70.30999755859375	2860600
127	2021-01-22	69.79000091552734	70.87999725341797	69.12000274658203	70.76000213623047	70.76000213623047	1511000
128	2021-01-25	72.41000366210938	72.41000366210938	69.9800033569336	70.86000061035156	70.86000061035156	1569700
129	2021-01-26	71.0199966430664	71.22000122070312	69.41999816894531	69.66999816894531	69.66999816894531	1072800
130	2021-01-27	68.19999694824219	68.4800033569336	65.6500015258789	66.6500015258789	66.6500015258789	1500200
131	2021-01-28	67.9000015258789	68.83999633789062	67.5	67.62999725341797	67.62999725341797	1895800
132	2021-01-29	67.5199966430664	67.63999938964844	65.37000274658203	65.91000366210938	65.91000366210938	2094800
133	2021-02-01	67.11000061035156	68.01000213623047	66.08999633789062	67.72000122070312	67.72000122070312	1292700
134	2021-02-02	72.0999984741211	72.22000122070312	69.87999725341797	70.80999755859375	70.80999755859375	1710700
135	2021-02-03	71.68000030517578	71.81999969482422	70.12999725341797	70.5999984741211	70.5999984741211	1273900
136	2021-02-04	71.0	71.8499984741211	70.5	71.43000030517578	71.43000030517578	1078100
137	2021-02-05	71.6500015258789	72.6500015258789	71.43000030517578	72.2699966430664	72.2699966430664	1263100
138	2021-02-08	73.16999816894531	74.0	72.8499984741211	73.98999786376953	73.98999786376953	1331400
139	2021-02-09	74.27999877929688	74.79000091552734	73.44000244140625	74.72000122070312	74.72000122070312	1097400
140	2021-02-10	75.01000213623047	75.69999694824219	73.7699966430664	73.98999786376953	73.98999786376953	1211900
141	2021-02-11	73.79000091552734	74.9000015258789	71.70999908447266	73.04000091552734	73.04000091552734	1641600
142	2021-02-12	72.4800033569336	74.05000305175781	72.12000274658203	73.97000122070312	73.97000122070312	1154600
143	2021-02-16	74.81999969482422	76.5	74.76000213623047	75.16999816894531	75.16999816894531	1477000
144	2021-02-17	74.54000091552734	74.7699966430664	71.93000030517578	72.4800033569336	72.4800033569336	1288700
145	2021-02-18	71.94999694824219	72.80999755859375	71.55999755859375	72.5	72.5	1388700
146	2021-02-19	73.25	74.3499984741211	72.80000305175781	72.98999786376953	72.98999786376953	1270900
147	2021-02-22	72.69000244140625	73.16000366210938	71.8499984741211	72.5199966430664	72.5199966430664	1100800
148	2021-02-23	71.12999725341797	73.87000274658203	69.08000183105469	73.62999725341797	73.62999725341797	2490400
149	2021-02-24	73.0	76.2699966430664	72.72000122070312	76.05000305175781	76.05000305175781	1590400
150	2021-02-25	75.68000030517578	75.95999908447266	73.1500015258789	73.63999938964844	73.63999938964844	1552400
151	2021-02-26	73.80999755859375	74.7300033569336	72.95999908447266	74.13999938964844	74.13999938964844	1543700
152	2021-03-01	75.22000122070312	77.62999725341797	74.88999938964844	77.55999755859375	77.55999755859375	1428300
153	2021-03-02	76.95999908447266	77.69000244140625	75.52999877929688	75.56999969482422	75.56999969482422	1429800
154	2021-03-03	74.55999755859375	75.48999786376953	73.2300033569336	74.08000183105469	74.08000183105469	1203800
155	2021-03-04	73.4000015258789	73.94000244140625	68.75	70.37000274658203	70.37000274658203	2227200
156	2021-03-05	71.25	71.4800033569336	66.94999694824219	70.66999816894531	70.66999816894531	2659600
157	2021-03-08	71.0	71.73999786376953	69.41999816894531	69.54000091552734	69.54000091552734	1880300
158	2021-03-09	70.80999755859375	71.98999786376953	69.86000061035156	70.37000274658203	70.37000274658203	1838200
159	2021-03-10	70.79000091552734	71.9800033569336	70.45999908447266	70.87000274658203	70.87000274658203	1721700
160	2021-03-11	72.11000061035156	74.55000305175781	72.11000061035156	74.2300033569336	74.2300033569336	1125400
161	2021-03-12	73.05000305175781	74.0	72.5999984741211	73.87000274658203	73.87000274658203	779900
162	2021-03-15	74.6500015258789	75.4800033569336	74.02999877929688	75.4800033569336	75.4800033569336	979900
163	2021-03-16	75.81999969482422	76.37999725341797	75.12000274658203	75.69999694824219	75.69999694824219	1274300
164	2021-03-17	74.97000122070312	76.7699966430664	74.43000030517578	76.69000244140625	76.69000244140625	1100200
165	2021-03-18	75.33999633789062	76.75	74.5999984741211	74.62000274658203	74.62000274658203	1520700
166	2021-03-19	74.41000366210938	75.33999633789062	73.5999984741211	74.68000030517578	74.68000030517578	2810100
167	2021-03-22	74.87000274658203	75.80999755859375	74.11000061035156	75.18000030517578	75.18000030517578	2159600
168	2021-03-23	75.0	75.20999908447266	70.7699966430664	71.19000244140625	71.19000244140625	1420700
169	2021-03-24	71.69000244140625	71.97000122070312	70.73999786376953	70.93000030517578	70.93000030517578	1196900
170	2021-03-25	70.44000244140625	72.68000030517578	69.29000091552734	72.29000091552734	72.29000091552734	1447800
171	2021-03-26	72.79000091552734	74.73999786376953	72.43000030517578	74.69999694824219	74.69999694824219	998500
172	2021-03-29	74.02999877929688	75.8499984741211	73.44999694824219	75.27999877929688	75.27999877929688	1784600
173	2021-03-30	76.3499984741211	77.63999938964844	75.5	76.04000091552734	76.04000091552734	1908900
174	2021-03-31	77.16999816894531	78.66999816894531	76.83999633789062	77.79000091552734	77.79000091552734	1988900
175	2021-04-01	79.13999938964844	81.08999633789062	78.0	80.73999786376953	80.73999786376953	2967300
176	2021-04-05	83.01000213623047	84.76000213623047	82.22000122070312	83.73999786376953	83.73999786376953	3196900
177	2021-04-06	84.26000213623047	84.87000274658203	82.29000091552734	82.91999816894531	82.91999816894531	2791100
178	2021-04-07	82.76000213623047	82.83000183105469	79.66000366210938	79.73999786376953	79.73999786376953	1879100
179	2021-04-08	81.19000244140625	81.26000213623047	80.06999969482422	80.4000015258789	80.4000015258789	2406600
180	2021-04-09	80.01000213623047	80.77999877929688	79.70999908447266	80.4000015258789	80.4000015258789	1161800
181	2021-04-12	79.88999938964844	81.33999633789062	79.8499984741211	81.30000305175781	81.30000305175781	1032900
182	2021-04-13	81.36000061035156	82.5	80.91000366210938	81.63999938964844	81.63999938964844	1346800
183	2021-04-14	81.36000061035156	82.68000030517578	80.83999633789062	81.13999938964844	81.13999938964844	844700
184	2021-04-15	81.48999786376953	82.95999908447266	81.3499984741211	82.05000305175781	82.05000305175781	1577600
185	2021-04-16	82.62000274658203	83.06999969482422	81.66999816894531	81.97000122070312	81.97000122070312	1447800
186	2021-04-19	81.29000091552734	82.06999969482422	80.33000183105469	80.97000122070312	80.97000122070312	1011200
187	2021-04-20	80.37000274658203	80.75	78.5999984741211	79.41999816894531	79.41999816894531	858300
188	2021-04-21	79.05999755859375	81.05000305175781	78.91000366210938	81.0	81.0	843700
189	2021-04-22	81.0	82.3499984741211	80.31999969482422	81.33999633789062	81.33999633789062	996700
190	2021-04-23	81.70999908447266	82.98999786376953	81.70999908447266	82.54000091552734	82.54000091552734	782100
191	2021-04-26	83.0	84.33999633789062	82.73999786376953	84.12000274658203	84.12000274658203	1256800
192	2021-04-27	84.5999984741211	84.70999908447266	83.33000183105469	84.05999755859375	84.05999755859375	860600
193	2021-04-28	83.44000244140625	83.88999938964844	82.69999694824219	83.45999908447266	83.45999908447266	578500
194	2021-04-29	84.1500015258789	84.2699966430664	83.05999755859375	83.66000366210938	83.66000366210938	1466500
195	2021-04-30	82.87999725341797	83.43000030517578	81.52999877929688	82.0	82.0	1228900
196	2021-05-03	82.58000183105469	82.76000213623047	80.44999694824219	81.19999694824219	81.19999694824219	1432800
197	2021-05-04	80.5	80.56999969482422	78.58000183105469	79.93000030517578	79.93000030517578	1345200
198	2021-05-05	80.76000213623047	81.91000366210938	79.91000366210938	81.11000061035156	81.11000061035156	1622300
199	2021-05-06	79.01000213623047	79.68000030517578	75.0999984741211	75.91999816894531	75.91999816894531	3160800
200	2021-05-07	76.41000366210938	79.44000244140625	76.41000366210938	79.33000183105469	79.33000183105469	1904500
201	2021-05-10	78.79000091552734	79.16000366210938	77.41999816894531	77.73999786376953	77.73999786376953	1347000
202	2021-05-11	75.45999908447266	77.11000061035156	75.16000366210938	76.47000122070312	76.47000122070312	1712400
203	2021-05-12	75.18000030517578	76.19000244140625	73.79000091552734	73.83999633789062	73.83999633789062	1584800
204	2021-05-13	73.9800033569336	75.2699966430664	73.41999816894531	74.29000091552734	74.29000091552734	1470200
205	2021-05-14	75.0	76.69000244140625	74.58999633789062	76.30999755859375	76.30999755859375	1489800
206	2021-05-17	75.9000015258789	76.95999908447266	75.5999984741211	76.2300033569336	76.2300033569336	1027700
207	2021-05-18	76.30999755859375	76.62999725341797	75.43000030517578	75.45999908447266	75.45999908447266	1388100
208	2021-05-19	73.91999816894531	74.9800033569336	73.54000091552734	74.7699966430664	74.7699966430664	1347700
209	2021-05-20	74.95999908447266	77.06999969482422	74.83000183105469	76.76000213623047	76.76000213623047	1072800
210	2021-05-21	77.16999816894531	78.12999725341797	76.52999877929688	76.72000122070312	76.72000122070312	1492100
211	2021-05-24	77.22000122070312	78.31999969482422	76.9800033569336	77.94000244140625	77.94000244140625	846400
212	2021-05-25	77.91000366210938	78.87000274658203	77.87999725341797	78.29000091552734	78.29000091552734	1367100
213	2021-05-26	78.27999877929688	79.08999633789062	78.0199966430664	78.16000366210938	78.16000366210938	1127000
214	2021-05-27	78.62999725341797	78.62999725341797	77.52999877929688	78.11000061035156	78.11000061035156	2493400
215	2021-05-28	78.77999877929688	78.8499984741211	77.30999755859375	77.79000091552734	77.79000091552734	1319400
216	2021-06-01	79.0	80.55000305175781	78.23999786376953	78.43000030517578	78.43000030517578	1414000
217	2021-06-02	78.41999816894531	79.04000091552734	77.75	78.43000030517578	78.43000030517578	1251200
218	2021-06-03	77.58999633789062	78.26000213623047	77.0	77.8499984741211	77.8499984741211	1167100
219	2021-06-04	78.12999725341797	80.06999969482422	78.05999755859375	79.81999969482422	79.81999969482422	1208800
220	2021-06-07	79.55999755859375	79.91000366210938	77.98999786376953	78.22000122070312	78.22000122070312	1291400
221	2021-06-08	78.88999938964844	79.06999969482422	77.80999755859375	78.37999725341797	78.37999725341797	1678200
222	2021-06-09	78.9000015258789	78.9000015258789	78.12000274658203	78.16000366210938	78.16000366210938	679300
223	2021-06-10	78.27999877929688	78.93000030517578	77.45999908447266	78.76000213623047	78.76000213623047	705900
224	2021-06-11	79.3499984741211	79.61000061035156	78.36000061035156	78.61000061035156	78.61000061035156	1071900
225	2021-06-14	78.94000244140625	79.31999969482422	77.94000244140625	78.79000091552734	78.79000091552734	1200000
226	2021-06-15	78.80999755859375	78.80999755859375	77.8499984741211	78.19000244140625	78.19000244140625	826700
227	2021-06-16	78.29000091552734	78.88999938964844	77.5199966430664	78.2699966430664	78.2699966430664	819400
228	2021-06-17	78.12000274658203	78.66999816894531	77.29000091552734	78.19999694824219	78.19999694824219	754100
229	2021-06-18	78.08999633789062	78.5999984741211	76.81999969482422	77.87000274658203	77.87000274658203	2859500
230	2021-06-21	78.05000305175781	79.47000122070312	77.29000091552734	78.95999908447266	78.95999908447266	1143400
231	2021-06-22	78.75	79.55000305175781	78.36000061035156	79.4000015258789	79.4000015258789	680300
232	2021-06-23	79.37999725341797	79.8499984741211	79.04000091552734	79.23999786376953	79.23999786376953	779800
233	2021-06-24	79.77999877929688	80.54000091552734	79.29000091552734	80.48999786376953	80.48999786376953	839600
234	2021-06-25	80.97000122070312	81.41999816894531	80.58000183105469	81.05000305175781	81.05000305175781	2549200
235	2021-06-28	81.3499984741211	81.66999816894531	80.91000366210938	81.66000366210938	81.66000366210938	786400
236	2021-06-29	81.87999725341797	83.0	81.69999694824219	82.7300033569336	82.7300033569336	966700
237	2021-06-30	82.69999694824219	82.87999725341797	81.52999877929688	81.83000183105469	81.83000183105469	952300
238	2021-07-01	81.80000305175781	82.47000122070312	81.61000061035156	82.44999694824219	82.44999694824219	669400
239	2021-07-02	82.98999786376953	82.98999786376953	82.13999938964844	82.56999969482422	82.56999969482422	569700
240	2021-07-06	82.54000091552734	82.80000305175781	82.18000030517578	82.7300033569336	82.7300033569336	1004300
241	2021-07-07	82.61000061035156	83.38999938964844	81.68000030517578	82.91000366210938	82.91000366210938	610100
242	2021-07-08	81.58999633789062	82.41999816894531	80.3499984741211	81.48999786376953	81.48999786376953	700400
243	2021-07-09	82.19999694824219	83.58000183105469	81.72000122070312	83.26000213623047	83.26000213623047	1002000
244	2021-07-12	83.55999755859375	84.22000122070312	83.31999969482422	84.05000305175781	84.05000305175781	742700
245	2021-07-13	84.05000305175781	84.22000122070312	82.55000305175781	82.66000366210938	82.66000366210938	650200
246	2021-07-14	83.25	83.83000183105469	81.94999694824219	82.4000015258789	82.4000015258789	517700
247	2021-07-15	81.95999908447266	82.23999786376953	80.33999633789062	80.94000244140625	80.94000244140625	650700
248	2021-07-16	81.33999633789062	81.58999633789062	79.0999984741211	79.22000122070312	79.22000122070312	876700
249	2021-07-19	77.94000244140625	79.06999969482422	77.7699966430664	78.70999908447266	78.70999908447266	955700
250	2021-07-20	79.05999755859375	81.43000030517578	78.69000244140625	80.69000244140625	80.69000244140625	940300
251	2021-07-21	81.12000274658203	82.44999694824219	80.95999908447266	82.44000244140625	82.44000244140625	657800
252	2021-07-22	82.80999755859375	82.87999725341797	81.94999694824219	82.33000183105469	82.33000183105469	483600
253	2021-07-23	82.87000274658203	83.75	82.33999633789062	83.44999694824219	83.44999694824219	641600
254	2021-07-26	83.58000183105469	83.80000305175781	82.54000091552734	83.2300033569336	83.2300033569336	477100
255	2021-07-27	82.69999694824219	83.08999633789062	81.0999984741211	82.48999786376953	82.48999786376953	668100
256	2021-07-28	82.45999908447266	84.54000091552734	82.22000122070312	84.12000274658203	84.12000274658203	732700
257	2021-07-29	84.69999694824219	86.13999938964844	84.5	85.48999786376953	85.48999786376953	757400
258	2021-07-30	84.9000015258789	85.72000122070312	84.58000183105469	85.5	85.5	890900
259	2021-08-02	86.68000030517578	86.83999633789062	85.19999694824219	85.30999755859375	85.30999755859375	753000
260	2021-08-03	85.44000244140625	86.05999755859375	84.38999938964844	85.80999755859375	85.80999755859375	1088300
261	2021-08-04	86.54000091552734	87.08000183105469	85.3499984741211	86.7300033569336	86.7300033569336	1043400
262	2021-08-05	87.13999938964844	89.62000274658203	86.06999969482422	89.41999816894531	89.41999816894531	1738100
263	2021-08-06	89.73999786376953	90.25	87.94000244140625	89.36000061035156	89.36000061035156	1089600
264	2021-08-09	89.16999816894531	89.83000183105469	88.44000244140625	89.18000030517578	89.18000030517578	907900
265	2021-08-10	89.26000213623047	89.87999725341797	88.52999877929688	88.98999786376953	88.98999786376953	906900
266	2021-08-11	89.0	89.45999908447266	88.38999938964844	89.08999633789062	89.08999633789062	939800
267	2021-08-12	88.9800033569336	89.19000244140625	88.0999984741211	88.61000061035156	88.61000061035156	891600
268	2021-08-13	88.69000244140625	89.0999984741211	88.08999633789062	88.9000015258789	88.9000015258789	830700
269	2021-08-16	88.88999938964844	90.25	88.2699966430664	90.08000183105469	90.08000183105469	1088700
270	2021-08-17	89.45999908447266	89.95999908447266	87.88999938964844	88.5999984741211	88.5999984741211	1226600
271	2021-08-18	88.5	89.94999694824219	88.20999908447266	88.79000091552734	88.79000091552734	1281000
272	2021-08-19	88.25	89.43000030517578	86.95999908447266	88.93000030517578	88.93000030517578	1889700
273	2021-08-20	89.0	90.76000213623047	88.69000244140625	90.58999633789062	90.58999633789062	1109600
274	2021-08-23	90.73999786376953	92.45999908447266	90.58999633789062	92.08999633789062	92.08999633789062	1030500
275	2021-08-24	92.1500015258789	93.06999969482422	91.95999908447266	92.66000366210938	92.66000366210938	1120800
276	2021-08-25	92.51000213623047	94.2300033569336	92.30000305175781	94.20999908447266	94.20999908447266	852100
277	2021-08-26	94.0	94.7699966430664	93.5	94.36000061035156	94.36000061035156	837900
278	2021-08-27	94.52999877929688	96.37999725341797	94.48999786376953	95.70999908447266	95.70999908447266	995600
279	2021-08-30	96.13999938964844	96.48999786376953	95.33000183105469	95.72000122070312	95.72000122070312	682700
280	2021-08-31	95.7699966430664	96.16999816894531	94.05000305175781	94.22000122070312	94.22000122070312	1685300
281	2021-09-01	94.30999755859375	94.80000305175781	93.56999969482422	93.75	93.75	2269200
282	2021-09-02	94.4000015258789	95.0	94.04000091552734	94.36000061035156	94.36000061035156	1760600
283	2021-09-03	94.41000366210938	95.94999694824219	93.93000030517578	94.86000061035156	94.86000061035156	1422100
284	2021-09-07	94.70999908447266	95.22000122070312	93.9800033569336	94.58000183105469	94.58000183105469	1186200
285	2021-09-08	94.0999984741211	94.2300033569336	92.52999877929688	93.9000015258789	93.9000015258789	1391600
286	2021-09-09	94.08999633789062	94.70999908447266	93.62000274658203	93.6500015258789	93.6500015258789	1081300
287	2021-09-10	94.12000274658203	94.83000183105469	93.55000305175781	93.87999725341797	93.87999725341797	847800
288	2021-09-13	94.47000122070312	94.63999938964844	91.06999969482422	91.80999755859375	91.80999755859375	1143700
289	2021-09-14	91.80000305175781	92.66999816894531	90.95999908447266	91.30999755859375	91.30999755859375	920800
290	2021-09-15	91.75	92.05000305175781	90.97000122070312	91.9000015258789	91.9000015258789	1058100
291	2021-09-16	91.75	92.06999969482422	91.0	91.94999694824219	91.94999694824219	925700
292	2021-09-17	91.48999786376953	91.62999725341797	89.5	90.58999633789062	90.58999633789062	2800200
293	2021-09-20	89.05000305175781	89.52999877929688	87.62000274658203	89.11000061035156	89.11000061035156	1856100
294	2021-09-21	90.0	90.22000122070312	88.30999755859375	88.97000122070312	88.97000122070312	846100
295	2021-09-22	89.58000183105469	91.0	89.44999694824219	90.54000091552734	90.54000091552734	684800
296	2021-09-23	88.33999633789062	90.4800033569336	88.33999633789062	89.58999633789062	89.58999633789062	1540700
297	2021-09-24	88.75	89.43000030517578	87.54000091552734	87.69999694824219	87.69999694824219	1614600
298	2021-09-27	87.44999694824219	87.61000061035156	86.0199966430664	86.62999725341797	86.62999725341797	1876700
299	2021-09-28	85.68000030517578	86.1500015258789	83.68000030517578	84.36000061035156	84.36000061035156	1444300
300	2021-09-29	84.62000274658203	85.41999816894531	84.08000183105469	84.30999755859375	84.30999755859375	1301900
301	2021-09-30	84.80000305175781	85.0999984741211	82.2300033569336	82.25	82.25	1481800
302	2021-10-01	82.66000366210938	84.51000213623047	81.94000244140625	84.13999938964844	84.13999938964844	1423200
303	2021-10-04	83.80999755859375	83.80999755859375	81.01000213623047	81.37000274658203	81.37000274658203	1025200
304	2021-10-05	81.86000061035156	83.30000305175781	81.47000122070312	82.30999755859375	82.30999755859375	1044800
305	2021-10-06	81.68000030517578	81.91000366210938	80.19000244140625	81.86000061035156	81.86000061035156	901800
306	2021-10-07	82.5	83.62999725341797	82.5	82.9000015258789	82.9000015258789	602600
307	2021-10-08	83.0	83.23999786376953	81.87999725341797	81.93000030517578	81.93000030517578	637900
308	2021-10-11	81.48999786376953	81.77999877929688	80.33999633789062	80.37999725341797	80.37999725341797	740200
309	2021-10-12	81.08000183105469	81.7699966430664	80.43000030517578	80.68000030517578	80.68000030517578	763500
310	2021-10-13	81.25	81.87999725341797	80.69999694824219	81.08999633789062	81.08999633789062	628900
311	2021-10-14	82.12000274658203	83.80000305175781	82.0999984741211	83.62000274658203	83.62000274658203	722600
312	2021-10-15	84.63999938964844	85.37999725341797	84.2699966430664	84.93000030517578	84.93000030517578	880400
313	2021-10-18	84.5	85.33999633789062	84.19999694824219	85.19999694824219	85.19999694824219	532500
314	2021-10-19	85.76000213623047	87.33000183105469	85.69000244140625	87.04000091552734	87.04000091552734	790000
315	2021-10-20	86.95999908447266	87.0	85.80000305175781	86.51000213623047	86.51000213623047	578900
316	2021-10-21	86.44000244140625	87.73999786376953	86.19999694824219	87.69000244140625	87.69000244140625	543900
317	2021-10-22	87.79000091552734	88.62999725341797	86.98999786376953	87.12000274658203	87.12000274658203	680300
318	2021-10-25	87.30999755859375	88.0999984741211	86.47000122070312	86.94999694824219	86.94999694824219	1043500
319	2021-10-26	87.31999969482422	87.87000274658203	86.36000061035156	86.41000366210938	86.41000366210938	497200
320	2021-10-27	86.51000213623047	86.97000122070312	85.69999694824219	85.7300033569336	85.7300033569336	622600
321	2021-10-28	86.0	87.73999786376953	85.91999816894531	87.69999694824219	87.69999694824219	695500
322	2021-10-29	87.01000213623047	88.13999938964844	86.77999877929688	87.37000274658203	87.37000274658203	619400
323	2021-11-01	87.41000366210938	88.19999694824219	86.7300033569336	87.25	87.25	1100100
324	2021-11-02	87.5999984741211	89.30999755859375	87.08000183105469	88.43000030517578	88.43000030517578	832000
325	2021-11-03	88.45999908447266	88.63999938964844	87.16000366210938	88.12999725341797	88.12999725341797	944300
326	2021-11-04	91.16000366210938	91.95999908447266	86.08000183105469	86.61000061035156	86.61000061035156	1205500
327	2021-11-05	87.01000213623047	87.2699966430664	85.45999908447266	86.37999725341797	86.37999725341797	1211700
328	2021-11-08	87.66000366210938	89.73999786376953	87.0	89.16999816894531	89.16999816894531	1477800
329	2021-11-09	88.66999816894531	90.19000244140625	87.44000244140625	88.4000015258789	88.4000015258789	1208900
330	2021-11-10	88.19000244140625	88.62000274658203	84.93000030517578	85.45999908447266	85.45999908447266	1274300
331	2021-11-11	85.83999633789062	86.75	84.91999816894531	85.44999694824219	85.44999694824219	896400
332	2021-11-12	85.88999938964844	86.7699966430664	85.04000091552734	86.69000244140625	86.69000244140625	888300
333	2021-11-15	86.9800033569336	87.87000274658203	86.81999969482422	87.30999755859375	87.30999755859375	889500
334	2021-11-16	86.91000366210938	89.52999877929688	86.91000366210938	89.27999877929688	89.27999877929688	1130300
335	2021-11-17	89.27999877929688	89.58999633789062	87.86000061035156	88.6500015258789	88.6500015258789	769300
336	2021-11-18	88.62000274658203	88.62000274658203	86.75	87.80000305175781	87.80000305175781	921700
337	2021-11-19	87.98999786376953	89.31999969482422	87.68000030517578	88.6500015258789	88.6500015258789	1093500
338	2021-11-22	88.83000183105469	89.79000091552734	86.87999725341797	86.91999816894531	86.91999816894531	1331400
339	2021-11-23	86.23999786376953	86.23999786376953	83.94999694824219	85.83000183105469	85.83000183105469	1341500
340	2021-11-24	85.61000061035156	86.4800033569336	84.37999725341797	86.2300033569336	86.2300033569336	1303400
341	2021-11-26	85.02999877929688	85.88999938964844	82.94000244140625	83.41000366210938	83.41000366210938	718800
342	2021-11-29	84.58000183105469	86.73999786376953	83.77999877929688	86.52999877929688	86.52999877929688	1261900
343	2021-11-30	86.3499984741211	87.37000274658203	85.5199966430664	85.87000274658203	85.87000274658203	2667200
344	2021-12-01	87.62000274658203	88.20999908447266	83.94000244140625	84.01000213623047	84.01000213623047	1894700
345	2021-12-02	83.97000122070312	86.81999969482422	83.66999816894531	86.29000091552734	86.29000091552734	1144500
346	2021-12-03	86.91999816894531	87.47000122070312	82.79000091552734	83.7699966430664	83.7699966430664	2032900