Volt/voltron/data/TSN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	60.93000030517578	61.529998779296875	60.36000061035156	60.81999969482422	58.61351013183594	1194400
3	2020-07-27	60.560001373291016	61.060001373291016	59.959999084472656	60.97999954223633	58.76770782470703	1108200
4	2020-07-28	60.54999923706055	61.31999969482422	60.369998931884766	60.7400016784668	58.53641128540039	1255400
5	2020-07-29	61.119998931884766	62.0	60.34000015258789	62.0	59.750701904296875	1554900
6	2020-07-30	61.33000183105469	61.63999938964844	60.29999923706055	61.56999969482422	59.3363037109375	1493100
7	2020-07-31	61.38999938964844	61.790000915527344	60.61000061035156	61.45000076293945	59.22065734863281	2036100
8	2020-08-03	62.900001525878906	63.470001220703125	61.34000015258789	62.43000030517578	60.165103912353516	5171500
9	2020-08-04	63.099998474121094	65.12999725341797	62.52000045776367	65.12000274658203	62.757511138916016	5640800
10	2020-08-05	64.44999694824219	64.83000183105469	62.70000076293945	62.93000030517578	60.6469612121582	4045200
11	2020-08-06	62.54999923706055	63.209999084472656	62.11000061035156	62.459999084472656	60.19401550292969	3140500
12	2020-08-07	62.20000076293945	63.400001525878906	62.08000183105469	62.79999923706055	60.52167892456055	2653800
13	2020-08-10	63.34000015258789	65.02999877929688	63.119998931884766	64.55999755859375	62.21782684326172	2644900
14	2020-08-11	65.33000183105469	66.11000061035156	65.01000213623047	65.20999908447266	62.844242095947266	2494100
15	2020-08-12	66.37999725341797	66.5199966430664	65.29000091552734	65.70999908447266	63.326107025146484	1462900
16	2020-08-13	65.26000213623047	65.58000183105469	64.58999633789062	64.5999984741211	62.25637435913086	1871500
17	2020-08-14	64.30000305175781	64.97000122070312	63.90999984741211	63.939998626708984	61.62031555175781	2907800
18	2020-08-17	63.79999923706055	64.05999755859375	63.08000183105469	63.68000030517578	61.3697509765625	1528000
19	2020-08-18	63.689998626708984	64.08999633789062	62.790000915527344	63.66999816894531	61.36011505126953	1388100
20	2020-08-19	63.560001373291016	63.959999084472656	63.220001220703125	63.47999954223633	61.177005767822266	1039200
21	2020-08-20	63.13999938964844	63.54999923706055	62.720001220703125	62.900001525878906	60.61804962158203	1712400
22	2020-08-21	62.900001525878906	63.29999923706055	62.61000061035156	62.91999816894531	60.6373291015625	1586300
23	2020-08-24	63.04999923706055	63.91999816894531	62.599998474121094	63.54999923706055	61.244468688964844	2522100
24	2020-08-25	64.13999938964844	64.13999938964844	62.84000015258789	63.540000915527344	61.23482894897461	1666800
25	2020-08-26	63.66999816894531	63.84000015258789	62.91999816894531	63.45000076293945	61.14809799194336	1767200
26	2020-08-27	63.720001220703125	64.79000091552734	63.529998779296875	63.959999084472656	61.63959884643555	2123600
27	2020-08-28	64.05999755859375	64.4000015258789	63.150001525878906	63.90999984741211	61.591407775878906	1753400
28	2020-08-31	63.310001373291016	63.459999084472656	62.540000915527344	62.79999923706055	60.92204284667969	2048800
29	2020-09-01	62.869998931884766	62.869998931884766	61.52000045776367	62.63999938964844	60.76682662963867	1730700
30	2020-09-02	62.15999984741211	63.58000183105469	61.650001525878906	63.38999938964844	61.49440002441406	4824500
31	2020-09-03	63.93000030517578	64.66000366210938	61.209999084472656	61.63999938964844	59.79673385620117	3187800
32	2020-09-04	61.880001068115234	62.68000030517578	61.400001525878906	62.41999816894531	60.553409576416016	3191100
33	2020-09-08	62.36000061035156	62.45000076293945	61.029998779296875	61.56999969482422	59.72882843017578	2825300
34	2020-09-09	61.81999969482422	62.16999816894531	60.529998779296875	61.2400016784668	59.40869903564453	4607100
35	2020-09-10	62.060001373291016	64.68000030517578	61.810001373291016	63.45000076293945	61.552608489990234	4495600
36	2020-09-11	63.61000061035156	64.16000366210938	62.91999816894531	63.720001220703125	61.81453323364258	5104800
37	2020-09-14	63.91999816894531	65.44000244140625	63.91999816894531	65.30999755859375	63.35697937011719	2195700
38	2020-09-15	65.30999755859375	65.69000244140625	64.80000305175781	65.25	63.298789978027344	2965800
39	2020-09-16	65.38999938964844	66.48999786376953	65.08999633789062	65.20999908447266	63.259971618652344	2847600
40	2020-09-17	64.80999755859375	64.98999786376953	63.380001068115234	63.75	61.84363555908203	2916000
41	2020-09-18	63.65999984741211	64.01000213623047	61.81999969482422	62.029998779296875	60.17506790161133	3826600
42	2020-09-21	61.11000061035156	61.54999923706055	59.40999984741211	59.849998474121094	58.06026077270508	3029900
43	2020-09-22	59.7599983215332	60.400001525878906	59.029998779296875	59.38999938964844	57.614013671875	2841900
44	2020-09-23	59.88999938964844	60.15999984741211	56.88999938964844	57.09000015258789	55.38279724121094	2804200
45	2020-09-24	56.90999984741211	57.5	56.27000045776367	56.900001525878906	55.1984748840332	7799500
46	2020-09-25	56.560001373291016	59.20000076293945	56.560001373291016	59.18000030517578	57.41029739379883	2640100
47	2020-09-28	60.04999923706055	60.81999969482422	59.59000015258789	59.7599983215332	57.97294616699219	2406100
48	2020-09-29	59.75	59.970001220703125	58.59000015258789	58.959999084472656	57.196876525878906	1156400
49	2020-09-30	58.9900016784668	60.09000015258789	58.9900016784668	59.47999954223633	57.70132827758789	1563600
50	2020-10-01	59.40999984741211	59.81999969482422	58.84000015258789	59.220001220703125	57.4491081237793	1314100
51	2020-10-02	58.68000030517578	60.54999923706055	58.59000015258789	59.310001373291016	57.53641128540039	2321000
52	2020-10-05	59.9900016784668	60.29999923706055	58.720001220703125	59.0	57.235679626464844	3921400
53	2020-10-06	59.22999954223633	59.88999938964844	58.18000030517578	58.61000061035156	56.85734176635742	1999700
54	2020-10-07	59.099998474121094	59.25	58.150001525878906	58.77000045776367	57.01255798339844	1750200
55	2020-10-08	59.0	59.540000915527344	58.689998626708984	58.9900016784668	57.22597885131836	2093400
56	2020-10-09	59.209999084472656	59.47999954223633	57.91999816894531	57.97999954223633	56.246185302734375	2455600
57	2020-10-12	58.13999938964844	59.61000061035156	57.189998626708984	58.970001220703125	57.206581115722656	2019800
58	2020-10-13	58.88999938964844	59.2400016784668	58.220001220703125	58.959999084472656	57.196876525878906	1756700
59	2020-10-14	58.959999084472656	59.849998474121094	58.95000076293945	59.279998779296875	57.50730895996094	1404300
60	2020-10-15	58.380001068115234	60.52000045776367	58.310001373291016	60.4900016784668	58.681121826171875	1674800
61	2020-10-16	60.56999969482422	61.33000183105469	59.63999938964844	59.709999084472656	57.9244499206543	1687300
62	2020-10-19	59.77000045776367	59.90999984741211	58.099998474121094	58.310001373291016	56.566314697265625	1711300
63	2020-10-20	58.86000061035156	58.869998931884766	57.84000015258789	57.86000061035156	56.1297721862793	1630200
64	2020-10-21	57.619998931884766	59.810001373291016	57.150001525878906	59.16999816894531	57.40059280395508	3395100
65	2020-10-22	58.91999816894531	59.56999969482422	58.33000183105469	59.439998626708984	57.66252136230469	2101900
66	2020-10-23	59.81999969482422	60.189998626708984	59.15999984741211	60.04999923706055	58.25428009033203	1320100
67	2020-10-26	59.4900016784668	59.4900016784668	57.060001373291016	57.459999084472656	55.74173355102539	2212600
68	2020-10-27	57.7400016784668	58.880001068115234	57.650001525878906	57.66999816894531	55.9454460144043	1843000
69	2020-10-28	57.060001373291016	57.54999923706055	56.61000061035156	56.7599983215332	55.062660217285156	1991200
70	2020-10-29	56.720001220703125	58.0	56.27000045776367	57.2400016784668	55.5283088684082	2140300
71	2020-10-30	56.849998474121094	57.25	56.369998931884766	57.22999954223633	55.51860809326172	2488700
72	2020-11-02	57.849998474121094	58.369998931884766	57.11000061035156	57.630001068115234	55.906646728515625	1638500
73	2020-11-03	58.040000915527344	58.349998474121094	56.47999954223633	56.4900016784668	54.80073928833008	2466300
74	2020-11-04	56.380001068115234	57.5	55.81999969482422	56.540000915527344	54.8492431640625	2727500
75	2020-11-05	56.9900016784668	58.54999923706055	56.86000061035156	57.709999084472656	55.984249114990234	1612400
76	2020-11-06	57.810001373291016	58.470001220703125	56.90999984741211	57.33000183105469	55.61561584472656	1528900
77	2020-11-09	60.810001373291016	62.06999969482422	59.529998779296875	60.349998474121094	58.54530715942383	3378100
78	2020-11-10	61.27000045776367	61.27000045776367	60.349998474121094	60.459999084472656	58.65201950073242	2034200
79	2020-11-11	61.0	61.400001525878906	60.7599983215332	61.11000061035156	59.2825813293457	2621000
80	2020-11-12	61.13999938964844	61.689998626708984	60.099998474121094	60.83000183105469	59.01095962524414	3045800
81	2020-11-13	61.040000915527344	62.529998779296875	61.040000915527344	62.349998474121094	60.485496520996094	1838000
82	2020-11-16	63.849998474121094	65.0199966430664	62.060001373291016	64.73999786376953	62.80403137207031	4746800
83	2020-11-17	63.4900016784668	64.61000061035156	62.86000061035156	63.779998779296875	61.87274169921875	2329100
84	2020-11-18	63.93000030517578	64.80000305175781	63.45000076293945	63.45000076293945	61.552608489990234	1682900
85	2020-11-19	62.720001220703125	63.0	60.84000015258789	62.34000015258789	60.47580337524414	3569700
86	2020-11-20	61.95000076293945	62.2400016784668	60.52000045776367	60.7400016784668	58.92364501953125	2865400
87	2020-11-23	61.0	63.45000076293945	60.86000061035156	63.130001068115234	61.2421760559082	2763500
88	2020-11-24	64.11000061035156	64.83000183105469	63.41999816894531	64.80000305175781	62.86224365234375	2949100
89	2020-11-25	64.81999969482422	66.05999755859375	64.25	64.98999786376953	63.04655456542969	2997700
90	2020-11-27	65.1500015258789	65.55999755859375	64.5	65.0	63.0562629699707	1329300
91	2020-11-30	64.55000305175781	65.19999694824219	64.05000305175781	65.19999694824219	63.686275482177734	5085800
92	2020-12-01	65.4800033569336	67.19000244140625	65.38999938964844	66.76000213623047	65.21006774902344	3449300
93	2020-12-02	66.75	67.58000183105469	66.0199966430664	66.0999984741211	64.56539154052734	3895100
94	2020-12-03	67.61000061035156	69.16999816894531	66.69999694824219	69.12999725341797	67.52503204345703	3534600
95	2020-12-04	69.12000274658203	70.20999908447266	68.51000213623047	70.0999984741211	68.47251892089844	2808500
96	2020-12-07	69.62999725341797	69.77999877929688	68.0	68.69999694824219	67.10501861572266	2849700
97	2020-12-08	68.30000305175781	68.83000183105469	68.0	68.41000366210938	66.82176208496094	2186300
98	2020-12-09	68.80000305175781	69.25	68.20999908447266	69.16000366210938	67.5543441772461	1986200
99	2020-12-10	68.80000305175781	69.72000122070312	68.80000305175781	69.41000366210938	67.79853820800781	1638500
100	2020-12-11	69.16000366210938	69.77999877929688	69.05000305175781	69.29000091552734	67.68132781982422	1776400
101	2020-12-14	69.66000366210938	70.4800033569336	69.5	69.77999877929688	68.15994262695312	3153700
102	2020-12-15	70.02999877929688	70.13999938964844	68.01000213623047	68.25	66.66547393798828	2226600
103	2020-12-16	67.4800033569336	68.0	65.20999908447266	65.23999786376953	63.725345611572266	4096300
104	2020-12-17	65.75	65.80999755859375	64.58000183105469	65.0	63.49092483520508	3315000
105	2020-12-18	65.0	66.29000091552734	64.3499984741211	64.94999694824219	63.44207763671875	4710000
106	2020-12-21	64.16000366210938	64.16000366210938	63.150001525878906	63.849998474121094	62.367618560791016	2145800
107	2020-12-22	63.849998474121094	63.849998474121094	62.470001220703125	62.47999954223633	61.02943420410156	2602000
108	2020-12-23	62.970001220703125	64.7699966430664	62.83000183105469	64.55000305175781	63.05137252807617	2315000
109	2020-12-24	64.80000305175781	64.94999694824219	64.22000122070312	64.79000091552734	63.28579330444336	1074300
110	2020-12-28	64.97000122070312	65.23999786376953	64.05999755859375	64.37999725341797	62.885311126708984	1594500
111	2020-12-29	64.5999984741211	64.81999969482422	63.130001068115234	63.5	62.02574920654297	1452900
112	2020-12-30	63.61000061035156	63.970001220703125	63.5	63.59000015258789	62.11366271972656	1173400
113	2020-12-31	63.380001068115234	64.62999725341797	62.5099983215332	64.44000244140625	62.943931579589844	1906700
114	2021-01-04	64.55000305175781	64.6500015258789	62.65999984741211	63.5	62.02574920654297	2177400
115	2021-01-05	63.20000076293945	64.11000061035156	62.88999938964844	63.45000076293945	61.97690963745117	2297100
116	2021-01-06	63.70000076293945	65.80000305175781	63.689998626708984	65.36000061035156	63.84257507324219	1942200
117	2021-01-07	65.45999908447266	65.56999969482422	63.84000015258789	64.61000061035156	63.109981536865234	2969400
118	2021-01-08	65.0	65.01000213623047	63.5099983215332	64.02999877929688	62.5434455871582	2672400
119	2021-01-11	64.0	65.0	63.79999923706055	64.7699966430664	63.26626205444336	2021800
120	2021-01-12	65.0199966430664	65.80999755859375	63.63999938964844	64.01000213623047	62.52391052246094	3261500
121	2021-01-13	63.70000076293945	64.75	63.349998474121094	64.08999633789062	62.60204315185547	2496400
122	2021-01-14	64.45999908447266	65.22000122070312	64.01000213623047	64.76000213623047	63.256492614746094	1720100
123	2021-01-15	64.7300033569336	65.1500015258789	63.849998474121094	64.75	63.24673080444336	1653600
124	2021-01-19	65.2300033569336	65.33000183105469	63.5099983215332	63.900001525878906	62.41646194458008	2639000
125	2021-01-20	64.5999984741211	66.56999969482422	64.25	66.25	64.71189880371094	2788100
126	2021-01-21	66.38999938964844	67.45999908447266	65.73999786376953	65.9000015258789	64.37003326416016	2040300
127	2021-01-22	65.87999725341797	67.06999969482422	65.5	66.5199966430664	64.97563171386719	1911000
128	2021-01-25	66.31999969482422	67.25	65.94999694824219	66.5999984741211	65.05377197265625	1755800
129	2021-01-26	66.6500015258789	67.0999984741211	65.33999633789062	66.56999969482422	65.02447509765625	1609100
130	2021-01-27	65.79000091552734	66.63999938964844	64.3499984741211	64.77999877929688	63.27603530883789	2227600
131	2021-01-28	64.55000305175781	65.41999816894531	64.54000091552734	64.95999908447266	63.45185089111328	1391200
132	2021-01-29	64.48999786376953	64.77999877929688	63.150001525878906	64.30999755859375	62.81694030761719	3402200
133	2021-02-01	64.55999755859375	64.8499984741211	62.59000015258789	64.19000244140625	62.699729919433594	1917900
134	2021-02-02	64.5	64.76000213623047	63.04999923706055	64.22000122070312	62.729034423828125	2028300
135	2021-02-03	64.44999694824219	65.9000015258789	64.08999633789062	65.47000122070312	63.950016021728516	1597200
136	2021-02-04	65.51000213623047	66.44000244140625	65.36000061035156	66.22000122070312	64.6825942993164	1324900
137	2021-02-05	66.44000244140625	67.16000366210938	66.0199966430664	66.18000030517578	64.64353942871094	1667600
138	2021-02-08	68.0	69.13999938964844	67.56999969482422	67.94999694824219	66.37242889404297	2478200
139	2021-02-09	68.02999877929688	69.8499984741211	68.02999877929688	69.5	67.8864517211914	2515700
140	2021-02-10	69.87999725341797	70.56999969482422	68.63999938964844	69.27999877929688	67.67155456542969	3334000
141	2021-02-11	65.0	66.37999725341797	63.220001220703125	65.33999633789062	63.823020935058594	6044200
142	2021-02-12	65.08999633789062	66.41000366210938	64.76000213623047	65.55999755859375	64.03791809082031	2705000
143	2021-02-16	66.0	66.04000091552734	64.80000305175781	65.66999816894531	64.14537048339844	2594400
144	2021-02-17	65.5999984741211	67.66000366210938	65.37999725341797	67.22000122070312	65.65938568115234	2260100
145	2021-02-18	67.26000213623047	68.37999725341797	67.0999984741211	67.62999725341797	66.05986022949219	1907700
146	2021-02-19	67.77999877929688	68.19999694824219	67.2300033569336	67.5199966430664	65.9524154663086	1673200
147	2021-02-22	67.83000183105469	68.98999786376953	67.52999877929688	68.36000061035156	66.77291107177734	1832300
148	2021-02-23	68.77999877929688	69.05000305175781	67.91999816894531	68.19000244140625	66.60686492919922	2031100
149	2021-02-24	68.3499984741211	69.37999725341797	68.29000091552734	68.87000274658203	67.27107238769531	1379200
150	2021-02-25	68.8499984741211	69.51000213623047	67.43000030517578	68.30999755859375	66.72406768798828	1667800
151	2021-02-26	68.19000244140625	68.52999877929688	67.31999969482422	67.66999816894531	66.53236389160156	2087800
152	2021-03-01	68.27999877929688	69.19000244140625	68.27999877929688	68.54000091552734	67.38773345947266	1614400
153	2021-03-02	68.86000061035156	69.25	68.26000213623047	68.68000030517578	67.52537536621094	1811000
154	2021-03-03	69.0	70.61000061035156	68.69000244140625	69.95999908447266	68.78385162353516	2573800
155	2021-03-04	70.27999877929688	72.94999694824219	69.7699966430664	72.19000244140625	70.97637176513672	4588300
156	2021-03-05	72.26000213623047	73.79000091552734	71.51000213623047	72.70999908447266	71.48761749267578	3362900
157	2021-03-08	73.47000122070312	74.37999725341797	72.7699966430664	73.69000244140625	72.4511489868164	2851000
158	2021-03-09	73.4800033569336	73.97000122070312	72.11000061035156	72.38999938964844	71.17301177978516	3763500
159	2021-03-10	72.79000091552734	74.5199966430664	72.22000122070312	74.05000305175781	72.80510711669922	2146500
160	2021-03-11	73.0	75.11000061035156	73.0	73.9800033569336	72.73628234863281	2469400
161	2021-03-12	74.5	75.98999786376953	74.37999725341797	75.51000213623047	74.24056243896484	1506300
162	2021-03-15	75.5999984741211	76.81999969482422	75.4800033569336	76.58000183105469	75.29256439208984	2337000
163	2021-03-16	75.86000061035156	76.98999786376953	75.5	76.26000213623047	74.97795104980469	2025700
164	2021-03-17	76.76000213623047	76.80000305175781	75.8499984741211	76.37999725341797	75.0959243774414	1682000
165	2021-03-18	76.43000030517578	78.13999938964844	76.37000274658203	76.93000030517578	75.63668060302734	1793100
166	2021-03-19	76.47000122070312	77.2699966430664	76.20999908447266	76.75	75.45970153808594	5884500
167	2021-03-22	76.36000061035156	76.43000030517578	74.87000274658203	75.47000122070312	74.20122528076172	1976700
168	2021-03-23	75.62000274658203	75.62999725341797	73.06999969482422	73.41000366210938	72.17586517333984	2267400
169	2021-03-24	73.11000061035156	74.37999725341797	72.70999908447266	73.56999969482422	72.33316802978516	1736800
170	2021-03-25	73.91999816894531	75.43000030517578	72.87000274658203	75.3499984741211	74.08323669433594	2099700
171	2021-03-26	75.30000305175781	76.12999725341797	74.36000061035156	75.9800033569336	74.70265197753906	1671800
172	2021-03-29	75.98999786376953	76.75	75.66999816894531	76.4000015258789	75.11558532714844	1439900
173	2021-03-30	76.48999786376953	76.87000274658203	75.73999786376953	75.94999694824219	74.67315673828125	1439400
174	2021-03-31	75.68000030517578	76.04000091552734	74.27999877929688	74.30000305175781	73.05088806152344	2346900
175	2021-04-01	74.18000030517578	75.19999694824219	73.30999755859375	74.87000274658203	73.61132049560547	1985800
176	2021-04-05	75.0	75.45999908447266	74.12999725341797	74.62000274658203	73.36551666259766	1832300
177	2021-04-06	74.62999725341797	76.22000122070312	74.52999877929688	75.88999938964844	74.61416625976562	1856700
178	2021-04-07	76.16999816894531	76.7300033569336	75.29000091552734	75.72000122070312	74.44702911376953	1755400
179	2021-04-08	75.30999755859375	76.37000274658203	74.87000274658203	76.33000183105469	75.0467758178711	1349100
180	2021-04-09	76.54000091552734	76.91999816894531	75.97000122070312	76.55999755859375	75.27289581298828	1547200
181	2021-04-12	76.76000213623047	77.7300033569336	76.69999694824219	77.55999755859375	76.25608825683594	1431300
182	2021-04-13	77.29000091552734	77.54000091552734	76.69999694824219	76.97000122070312	75.67601013183594	1415100
183	2021-04-14	77.41000366210938	78.5	77.38999938964844	78.26000213623047	76.94432830810547	1726900
184	2021-04-15	78.4800033569336	78.9000015258789	78.05999755859375	78.30000305175781	76.98365783691406	1390900
185	2021-04-16	78.68000030517578	79.1500015258789	78.37999725341797	78.91999816894531	77.59322357177734	1264800
186	2021-04-19	79.12999725341797	79.2699966430664	77.94999694824219	78.55000305175781	77.22944641113281	1067400
187	2021-04-20	78.68000030517578	79.27999877929688	78.13999938964844	78.52999877929688	77.20978546142578	1486500
188	2021-04-21	78.69999694824219	79.69000244140625	78.4000015258789	79.58000183105469	78.24213409423828	1064200
189	2021-04-22	79.41000366210938	79.7699966430664	78.55999755859375	79.04000091552734	77.71121215820312	1742600
190	2021-04-23	78.77999877929688	79.26000213623047	78.5199966430664	78.69999694824219	77.3769302368164	1319400
191	2021-04-26	78.87000274658203	78.87000274658203	77.8499984741211	77.94999694824219	76.63953399658203	1156400
192	2021-04-27	77.79000091552734	77.8499984741211	76.37000274658203	76.69000244140625	75.40071868896484	2474900
193	2021-04-28	77.0999984741211	77.66000366210938	76.9800033569336	77.33000183105469	76.02995300292969	1229300
194	2021-04-29	77.52999877929688	77.94000244140625	76.87999725341797	77.30000305175781	76.00045776367188	1774800
195	2021-04-30	77.48999786376953	77.69999694824219	76.88999938964844	77.44999694824219	76.14794158935547	1847300
196	2021-05-03	77.76000213623047	79.05000305175781	77.73999786376953	78.5	77.18029022216797	2105200
197	2021-05-04	78.31999969482422	78.81999969482422	77.05999755859375	77.77999877929688	76.4723892211914	2797400
198	2021-05-05	77.75	78.12000274658203	76.91000366210938	77.87000274658203	76.56088256835938	2746300
199	2021-05-06	78.25	78.6500015258789	77.91999816894531	78.38999938964844	77.07213592529297	1973700
200	2021-05-07	77.7699966430664	78.93000030517578	77.68000030517578	78.81999969482422	77.49490356445312	3070200
201	2021-05-10	76.3499984741211	79.37999725341797	76.0	78.81999969482422	77.49490356445312	3637600
202	2021-05-11	78.30000305175781	79.44999694824219	77.43000030517578	79.44000244140625	78.1044921875	2751000
203	2021-05-12	79.62000274658203	80.70999908447266	78.80999755859375	79.16000366210938	77.82919311523438	2824300
204	2021-05-13	79.05000305175781	80.83999633789062	78.8499984741211	80.55999755859375	79.20565032958984	1954400
205	2021-05-14	81.0199966430664	81.79000091552734	80.27999877929688	80.33999633789062	78.98934936523438	1391200
206	2021-05-17	80.66999816894531	80.98999786376953	80.02999877929688	80.61000061035156	79.25480651855469	1296100
207	2021-05-18	80.47000122070312	81.0199966430664	79.81999969482422	79.86000061035156	78.51742553710938	1077000
208	2021-05-19	79.87999725341797	79.97000122070312	78.43000030517578	79.63999938964844	78.30111694335938	2206400
209	2021-05-20	79.88999938964844	81.25	79.73999786376953	80.58000183105469	79.2253189086914	2601300
210	2021-05-21	80.7699966430664	81.48999786376953	80.19999694824219	80.69000244140625	79.33346557617188	1714900
211	2021-05-24	80.83000183105469	81.16999816894531	80.55000305175781	80.55999755859375	79.20565032958984	899600
212	2021-05-25	80.55000305175781	80.70999908447266	79.91000366210938	80.20999908447266	78.86154174804688	1207600
213	2021-05-26	80.2699966430664	80.37000274658203	79.22000122070312	79.5999984741211	78.26179504394531	1741700
214	2021-05-27	80.08000183105469	81.30999755859375	79.3499984741211	79.51000213623047	78.17330932617188	2281800
215	2021-05-28	79.44000244140625	80.0999984741211	79.30000305175781	79.5	78.6033935546875	1453100
216	2021-06-01	79.76000213623047	80.30999755859375	79.30000305175781	80.0999984741211	79.1966323852539	2194200
217	2021-06-02	80.5	80.98999786376953	79.66999816894531	80.2699966430664	79.36470794677734	1901200
218	2021-06-03	79.9800033569336	80.18000030517578	78.25	79.16999816894531	78.27711486816406	2136200
219	2021-06-04	79.26000213623047	79.5199966430664	78.33000183105469	78.6500015258789	77.76298522949219	1461000
220	2021-06-07	78.56999969482422	78.97000122070312	77.6500015258789	78.33000183105469	77.44659423828125	1401300
221	2021-06-08	78.2300033569336	78.48999786376953	77.5199966430664	78.31999969482422	77.43670654296875	1869500
222	2021-06-09	77.9800033569336	78.0	77.30999755859375	77.4000015258789	76.52708435058594	1415500
223	2021-06-10	77.58000183105469	77.6500015258789	76.91999816894531	76.94000244140625	76.07227325439453	1189200
224	2021-06-11	77.13999938964844	77.4000015258789	76.61000061035156	77.37000274658203	76.49742126464844	1306900
225	2021-06-14	77.1500015258789	77.5	76.48999786376953	77.3499984741211	76.47764587402344	1204000
226	2021-06-15	77.5	77.76000213623047	75.6500015258789	75.72000122070312	74.86603546142578	1643700
227	2021-06-16	75.69000244140625	75.80000305175781	74.45999908447266	74.63999938964844	73.79821014404297	1941900
228	2021-06-17	74.63999938964844	74.86000061035156	73.47000122070312	73.87999725341797	73.04678344726562	2285600
229	2021-06-18	73.37999725341797	73.41000366210938	72.19000244140625	72.76000213623047	71.93940734863281	3017900
230	2021-06-21	73.0	73.62000274658203	72.72000122070312	73.56999969482422	72.74028015136719	1591900
231	2021-06-22	73.91000366210938	74.83999633789062	73.69000244140625	74.20999908447266	73.37306213378906	2017000
232	2021-06-23	74.38999938964844	74.5	73.81999969482422	73.83000183105469	72.99735260009766	1067800
233	2021-06-24	73.66999816894531	74.47000122070312	73.26000213623047	74.27999877929688	73.44226837158203	1873900
234	2021-06-25	74.30000305175781	74.55999755859375	73.62999725341797	74.5	73.6597900390625	1653600
235	2021-06-28	74.55999755859375	74.79000091552734	73.33000183105469	73.5999984741211	72.76993560791016	1337600
236	2021-06-29	73.83000183105469	74.20999908447266	73.16000366210938	73.31999969482422	72.49309539794922	1279000
237	2021-06-30	73.4000015258789	73.8499984741211	73.11000061035156	73.76000213623047	72.92813873291016	1423700
238	2021-07-01	73.93000030517578	74.45999908447266	73.6500015258789	73.83999633789062	73.0072250366211	1298000
239	2021-07-02	73.87999725341797	73.95999908447266	73.33000183105469	73.62000274658203	72.78971099853516	1047400
240	2021-07-06	73.0199966430664	73.30000305175781	72.63999938964844	73.02999877929688	72.20636749267578	1911300
241	2021-07-07	72.83000183105469	73.80999755859375	72.5999984741211	73.38999938964844	72.56230926513672	1531000
242	2021-07-08	72.76000213623047	73.06999969482422	72.30999755859375	72.63999938964844	71.82076263427734	1364100
243	2021-07-09	72.9800033569336	73.7699966430664	72.9800033569336	73.55000305175781	72.72050476074219	1430900
244	2021-07-12	73.33000183105469	73.5	72.11000061035156	72.55000305175781	71.73178100585938	1624100
245	2021-07-13	72.66999816894531	73.16000366210938	71.61000061035156	71.7699966430664	70.9605712890625	1518200
246	2021-07-14	71.86000061035156	72.0	70.68000030517578	71.16999816894531	70.36734008789062	2256900
247	2021-07-15	70.75	71.8499984741211	70.66000366210938	71.7699966430664	70.9605712890625	1478200
248	2021-07-16	72.08999633789062	72.23999786376953	71.29000091552734	71.4000015258789	70.5947494506836	1475200
249	2021-07-19	70.70999908447266	71.3499984741211	70.08999633789062	70.91999816894531	70.12016296386719	1750100
250	2021-07-20	71.0	72.18000030517578	70.81999969482422	71.33999633789062	70.5354232788086	1756900
251	2021-07-21	71.76000213623047	71.88999938964844	71.27999877929688	71.47000122070312	70.66395568847656	1374100
252	2021-07-22	71.19999694824219	71.22000122070312	69.87999725341797	70.72000122070312	69.92242431640625	1436000
253	2021-07-23	70.87999725341797	71.55999755859375	70.55000305175781	71.31999969482422	70.51565551757812	1278100
254	2021-07-26	71.05999755859375	71.68000030517578	70.9800033569336	71.25	70.44644165039062	1699800
255	2021-07-27	71.08999633789062	71.98999786376953	70.91000366210938	71.7699966430664	70.9605712890625	2789100
256	2021-07-28	71.88999938964844	71.94999694824219	70.7300033569336	71.61000061035156	70.80238342285156	1102600
257	2021-07-29	72.16000366210938	72.5999984741211	71.83000183105469	71.91999816894531	71.10888671875	1238300
258	2021-07-30	71.97000122070312	72.33999633789062	71.4000015258789	71.45999908447266	70.6540756225586	1692700
259	2021-08-02	71.7699966430664	72.54000091552734	71.37000274658203	71.75	70.94080352783203	1817100
260	2021-08-03	71.8499984741211	72.26000213623047	71.19000244140625	71.70999908447266	70.90125274658203	1981400
261	2021-08-04	71.23999786376953	71.33000183105469	70.08999633789062	70.36000061035156	69.56648254394531	1634500
262	2021-08-05	70.70999908447266	70.87000274658203	70.04000091552734	70.13999938964844	69.34896087646484	1426100
263	2021-08-06	70.5999984741211	71.36000061035156	70.5	71.12000274658203	70.31790924072266	1369300
264	2021-08-09	75.0	77.44000244140625	74.0	77.30000305175781	76.42820739746094	5240600
265	2021-08-10	77.58999633789062	79.77999877929688	77.55000305175781	79.55000305175781	78.65283966064453	3303400
266	2021-08-11	79.94999694824219	80.26000213623047	79.02999877929688	80.18000030517578	79.2757339477539	2132700
267	2021-08-12	80.12999725341797	80.5999984741211	79.36000061035156	80.04000091552734	79.13731384277344	2207900
268	2021-08-13	80.62000274658203	82.44999694824219	80.41000366210938	81.91000366210938	80.98622131347656	2690900
269	2021-08-16	81.87000274658203	81.87000274658203	80.5199966430664	81.11000061035156	80.19524383544922	1651000
270	2021-08-17	80.70999908447266	81.29000091552734	80.23999786376953	80.76000213623047	79.84918975830078	1183100
271	2021-08-18	80.76000213623047	81.11000061035156	80.02999877929688	80.1500015258789	79.2460708618164	1998700
272	2021-08-19	79.86000061035156	81.3499984741211	79.33999633789062	80.29000091552734	79.38449096679688	1609000
273	2021-08-20	79.68000030517578	80.30999755859375	79.61000061035156	79.94000244140625	79.03843688964844	1453100
274	2021-08-23	80.16999816894531	80.16999816894531	79.38999938964844	79.52999877929688	78.633056640625	1122300
275	2021-08-24	79.80999755859375	79.87000274658203	78.94999694824219	79.12000274658203	78.2276840209961	1223200
276	2021-08-25	78.97000122070312	79.26000213623047	78.51000213623047	78.70999908447266	77.82230377197266	1384900
277	2021-08-26	78.48999786376953	78.72000122070312	77.62000274658203	78.0999984741211	77.21918487548828	1411500
278	2021-08-27	78.19000244140625	78.9000015258789	77.73999786376953	78.51000213623047	77.62456512451172	1198600
279	2021-08-30	78.44999694824219	78.7699966430664	78.02999877929688	78.18000030517578	77.29828643798828	1039600
280	2021-08-31	77.98999786376953	78.62000274658203	77.69000244140625	78.5199966430664	78.07887268066406	1889400
281	2021-09-01	78.56999969482422	78.77999877929688	77.69999694824219	78.3499984741211	77.90982818603516	1308400
282	2021-09-02	78.31999969482422	78.8499984741211	78.11000061035156	78.48999786376953	78.04904174804688	1426500
283	2021-09-03	78.5	79.56999969482422	77.81999969482422	78.2300033569336	77.79051208496094	1477300
284	2021-09-07	77.69999694824219	78.41999816894531	77.19999694824219	77.29000091552734	76.85578918457031	3170500
285	2021-09-08	77.4000015258789	77.48999786376953	75.80999755859375	76.16999816894531	75.74208068847656	3435000
286	2021-09-09	76.02999877929688	76.22000122070312	74.70999908447266	75.58000183105469	75.1553955078125	2156600
287	2021-09-10	75.58999633789062	75.79000091552734	74.43000030517578	74.80000305175781	74.37977600097656	1391700
288	2021-09-13	75.0	77.05999755859375	75.0	76.43000030517578	76.00061798095703	1797800
289	2021-09-14	76.73999786376953	76.73999786376953	75.02999877929688	75.43000030517578	75.00623321533203	1697300
290	2021-09-15	75.33999633789062	76.38999938964844	75.19999694824219	76.20999908447266	75.78185272216797	1288400
291	2021-09-16	76.05000305175781	76.37999725341797	75.58000183105469	75.80000305175781	75.37416076660156	1112100
292	2021-09-17	75.4000015258789	76.18000030517578	75.29000091552734	75.80999755859375	75.38410186767578	2566200
293	2021-09-20	75.05999755859375	76.20999908447266	74.94000244140625	75.69999694824219	75.27471923828125	1628300
294	2021-09-21	75.93000030517578	76.26000213623047	75.22000122070312	75.5199966430664	75.0957260131836	1244400
295	2021-09-22	76.08999633789062	76.31999969482422	75.37000274658203	75.4800033569336	75.05596160888672	914700
296	2021-09-23	75.83999633789062	76.87000274658203	75.73999786376953	76.11000061035156	75.68241882324219	1497800
297	2021-09-24	76.19000244140625	76.80000305175781	75.80999755859375	76.22000122070312	75.79180145263672	1125600
298	2021-09-27	76.7300033569336	77.83999633789062	76.5	76.86000061035156	76.4281997680664	1234900
299	2021-09-28	77.05000305175781	78.0999984741211	76.94999694824219	77.80000305175781	77.36292266845703	2008600
300	2021-09-29	78.18000030517578	81.01000213623047	78.05999755859375	80.48999786376953	80.03780364990234	2810500
301	2021-09-30	80.72000122070312	80.80999755859375	78.91999816894531	78.94000244140625	78.49652099609375	1981200
302	2021-10-01	79.12000274658203	79.13999938964844	77.83999633789062	78.30999755859375	77.87005615234375	2249500
303	2021-10-04	78.62000274658203	79.36000061035156	77.80999755859375	78.08000183105469	77.64134979248047	1690500
304	2021-10-05	78.26000213623047	78.72000122070312	77.93000030517578	78.30999755859375	77.87005615234375	1381500
305	2021-10-06	78.19000244140625	78.66000366210938	77.31999969482422	78.62000274658203	78.17831420898438	1070200
306	2021-10-07	78.9000015258789	79.47000122070312	78.5199966430664	78.68000030517578	78.23797607421875	2016000
307	2021-10-08	78.69999694824219	79.20999908447266	78.45999908447266	78.56999969482422	78.12859344482422	858400
308	2021-10-11	78.80999755859375	79.5999984741211	78.30000305175781	78.33999633789062	77.89988708496094	1269300
309	2021-10-12	78.58000183105469	79.44000244140625	78.19999694824219	79.23999786376953	78.79483032226562	2028200
310	2021-10-13	79.4800033569336	79.62999725341797	78.06999969482422	79.30999755859375	78.86443328857422	1335900
311	2021-10-14	79.77999877929688	79.8499984741211	79.22000122070312	79.69999694824219	79.25224304199219	1059000
312	2021-10-15	80.0	80.20999908447266	79.55999755859375	79.68000030517578	79.23236083984375	1413800
313	2021-10-18	79.38999938964844	80.18000030517578	79.19999694824219	79.43000030517578	78.9837646484375	1290800
314	2021-10-19	79.77999877929688	80.12999725341797	79.0199966430664	80.0999984741211	79.6500015258789	1236000
315	2021-10-20	80.19999694824219	81.86000061035156	80.0999984741211	81.2300033569336	80.7736587524414	1457300
316	2021-10-21	81.13999938964844	81.56999969482422	80.80999755859375	81.19000244140625	80.73387908935547	1156800
317	2021-10-22	81.30999755859375	82.58999633789062	81.06999969482422	82.5	82.03651428222656	1283200
318	2021-10-25	82.5	83.76000213623047	81.95999908447266	83.29000091552734	82.82208251953125	1671300
319	2021-10-26	83.19999694824219	83.31999969482422	82.25	82.48999786376953	82.02657318115234	1203900
320	2021-10-27	82.55999755859375	82.55999755859375	80.0999984741211	80.62999725341797	80.17701721191406	1520600
321	2021-10-28	80.69000244140625	81.08999633789062	79.56999969482422	81.01000213623047	80.55489349365234	1389800
322	2021-10-29	81.06999969482422	81.79000091552734	79.94000244140625	79.97000122070312	79.5207290649414	1771200
323	2021-11-01	80.1500015258789	81.25	80.0	80.83000183105469	80.37590026855469	977000
324	2021-11-02	80.8499984741211	81.73999786376953	80.55000305175781	81.52999877929688	81.07196807861328	1269400
325	2021-11-03	81.54000091552734	82.31999969482422	81.19000244140625	81.72000122070312	81.26090240478516	1152200
326	2021-11-04	81.73999786376953	82.18000030517578	80.5999984741211	81.06999969482422	80.61454772949219	835100
327	2021-11-05	81.47000122070312	81.86000061035156	80.98999786376953	81.55999755859375	81.10179901123047	1143000
328	2021-11-08	81.9000015258789	81.94999694824219	81.22000122070312	81.37000274658203	80.9128646850586	1051100
329	2021-11-09	81.20999908447266	81.66999816894531	80.66999816894531	81.5199966430664	81.06201934814453	1169900
330	2021-11-10	81.95999908447266	82.83000183105469	81.26000213623047	82.54000091552734	82.0762939453125	1574100
331	2021-11-11	82.16999816894531	83.25	82.0199966430664	83.12999725341797	82.66297149658203	1580900
332	2021-11-12	83.12999725341797	83.1500015258789	80.43000030517578	81.2300033569336	80.7736587524414	2798700
333	2021-11-15	81.0	84.81999969482422	80.52999877929688	84.11000061035156	83.6374740600586	4097500
334	2021-11-16	84.55000305175781	85.61000061035156	83.54000091552734	83.58000183105469	83.1104507446289	2434700
335	2021-11-17	83.56999969482422	84.37999725341797	82.20999908447266	82.58999633789062	82.12600708007812	1859000
336	2021-11-18	82.5999984741211	83.30000305175781	82.26000213623047	82.55999755859375	82.09617614746094	2875000
337	2021-11-19	82.6500015258789	82.91999816894531	81.0199966430664	81.51000213623047	81.05207824707031	2018200
338	2021-11-22	81.69000244140625	83.33999633789062	81.69000244140625	83.12999725341797	82.66297149658203	1730000
339	2021-11-23	83.0	83.86000061035156	82.6500015258789	83.23999786376953	82.77235412597656	2131600
340	2021-11-24	83.01000213623047	84.37000274658203	82.94000244140625	83.23999786376953	82.77235412597656	1314300
341	2021-11-26	82.0	83.11000061035156	81.33000183105469	81.33999633789062	80.8830337524414	1171500
342	2021-11-29	81.93000030517578	82.4800033569336	81.55000305175781	81.87999725341797	81.41999816894531	2027500
343	2021-11-30	80.69999694824219	81.94000244140625	78.75	78.95999908447266	78.95999908447266	3299900
344	2021-12-01	79.55000305175781	80.45999908447266	78.22000122070312	78.26000213623047	78.26000213623047	2427300
345	2021-12-02	79.2699966430664	81.45999908447266	78.94999694824219	80.79000091552734	80.79000091552734	2993600
346	2021-12-03	81.73999786376953	83.08000183105469	81.63999938964844	82.5999984741211	82.5999984741211	3070800