Volt/voltron/data/TWTR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	38.279998779296875	38.540000915527344	37.13999938964844	37.540000915527344	37.540000915527344	23068300
3	2020-07-27	37.58000183105469	37.59000015258789	36.09000015258789	36.849998474121094	36.849998474121094	22911300
4	2020-07-28	36.45000076293945	37.31999969482422	36.40999984741211	36.61000061035156	36.61000061035156	13566800
5	2020-07-29	36.970001220703125	37.25	36.72999954223633	37.15999984741211	37.15999984741211	10675600
6	2020-07-30	36.72999954223633	37.099998474121094	36.380001068115234	36.720001220703125	36.720001220703125	9997400
7	2020-07-31	37.33000183105469	37.33000183105469	35.970001220703125	36.400001525878906	36.400001525878906	18624600
8	2020-08-03	36.40999984741211	36.88999938964844	35.900001525878906	36.38999938964844	36.38999938964844	15488000
9	2020-08-04	35.91999816894531	36.61000061035156	35.650001525878906	36.349998474121094	36.349998474121094	10596700
10	2020-08-05	36.560001373291016	37.34000015258789	36.40999984741211	36.790000915527344	36.790000915527344	10024000
11	2020-08-06	36.849998474121094	37.810001373291016	36.4900016784668	37.689998626708984	37.689998626708984	10478900
12	2020-08-07	37.41999816894531	38.029998779296875	36.72999954223633	37.13999938964844	37.13999938964844	11341100
13	2020-08-10	38.36000061035156	39.16999816894531	37.310001373291016	37.439998626708984	37.439998626708984	29298400
14	2020-08-11	37.59000015258789	39.0	36.709999084472656	37.279998779296875	37.279998779296875	20486000
15	2020-08-12	37.5	38.0	36.81999969482422	37.439998626708984	37.439998626708984	11009500
16	2020-08-13	37.43000030517578	38.27000045776367	37.369998931884766	37.81999969482422	37.81999969482422	13259400
17	2020-08-14	37.7400016784668	37.959999084472656	37.279998779296875	37.900001525878906	37.900001525878906	10377300
18	2020-08-17	37.95000076293945	38.09000015258789	37.27000045776367	37.970001220703125	37.970001220703125	10188500
19	2020-08-18	38.279998779296875	38.459999084472656	37.7400016784668	38.0099983215332	38.0099983215332	8572500
20	2020-08-19	38.09000015258789	39.52000045776367	38.060001373291016	38.88999938964844	38.88999938964844	17077200
21	2020-08-20	38.619998931884766	39.0	38.29999923706055	38.959999084472656	38.959999084472656	7745400
22	2020-08-21	38.9900016784668	39.38999938964844	38.70000076293945	39.2599983215332	39.2599983215332	9758600
23	2020-08-24	39.68000030517578	40.79999923706055	39.63999938964844	40.4900016784668	40.4900016784668	20496600
24	2020-08-25	40.439998626708984	40.70000076293945	39.31999969482422	40.54999923706055	40.54999923706055	12470500
25	2020-08-26	40.54999923706055	41.33000183105469	40.0	41.08000183105469	41.08000183105469	12532500
26	2020-08-27	40.970001220703125	41.25	40.06999969482422	40.38999938964844	40.38999938964844	13055000
27	2020-08-28	40.5	41.16999816894531	40.41999816894531	41.06999969482422	41.06999969482422	8024400
28	2020-08-31	40.9900016784668	41.06999969482422	40.56999969482422	40.58000183105469	40.58000183105469	7468300
29	2020-09-01	40.61000061035156	41.25	40.13999938964844	41.150001525878906	41.150001525878906	10468000
30	2020-09-02	41.52000045776367	44.09000015258789	41.36000061035156	43.66999816894531	43.66999816894531	26800000
31	2020-09-03	42.7400016784668	43.0	40.959999084472656	41.630001068115234	41.630001068115234	18760800
32	2020-09-04	41.20000076293945	41.4900016784668	38.43000030517578	39.869998931884766	39.869998931884766	17825000
33	2020-09-08	38.52000045776367	39.18000030517578	38.099998474121094	38.189998626708984	38.189998626708984	16117300
34	2020-09-09	38.849998474121094	39.810001373291016	38.33000183105469	39.560001373291016	39.560001373291016	10744000
35	2020-09-10	39.790000915527344	40.400001525878906	38.81999969482422	38.95000076293945	38.95000076293945	10412300
36	2020-09-11	39.2400016784668	39.4900016784668	38.5099983215332	38.93000030517578	38.93000030517578	9885500
37	2020-09-14	39.40999984741211	39.59000015258789	38.54999923706055	38.77000045776367	38.77000045776367	9418400
38	2020-09-15	39.189998626708984	39.29999923706055	38.22999954223633	39.09000015258789	39.09000015258789	14105000
39	2020-09-16	39.38999938964844	40.900001525878906	39.189998626708984	39.599998474121094	39.599998474121094	18883300
40	2020-09-17	38.849998474121094	39.529998779296875	38.599998474121094	39.349998474121094	39.349998474121094	12753000
41	2020-09-18	39.36000061035156	40.2400016784668	38.93000030517578	40.150001525878906	40.150001525878906	19493000
42	2020-09-21	39.43000030517578	40.20000076293945	39.220001220703125	39.900001525878906	39.900001525878906	13790000
43	2020-09-22	40.369998931884766	42.83000183105469	40.27000045776367	42.72999954223633	42.72999954223633	22379000
44	2020-09-23	43.880001068115234	46.81999969482422	43.70000076293945	45.33000183105469	45.33000183105469	64803800
45	2020-09-24	44.689998626708984	45.06999969482422	42.65999984741211	43.13999938964844	43.13999938964844	27772800
46	2020-09-25	43.209999084472656	44.02000045776367	42.59000015258789	43.84000015258789	43.84000015258789	15456600
47	2020-09-28	44.400001525878906	44.41999816894531	43.61000061035156	44.150001525878906	44.150001525878906	11672200
48	2020-09-29	44.349998474121094	45.5099983215332	44.290000915527344	44.7400016784668	44.7400016784668	13585100
49	2020-09-30	44.619998931884766	45.09000015258789	43.95000076293945	44.5	44.5	12923400
50	2020-10-01	45.06999969482422	46.720001220703125	44.97999954223633	46.70000076293945	46.70000076293945	18687000
51	2020-10-02	45.540000915527344	46.88999938964844	45.43000030517578	46.119998931884766	46.119998931884766	13496800
52	2020-10-05	46.459999084472656	47.5	46.119998931884766	47.310001373291016	47.310001373291016	11202400
53	2020-10-06	47.27000045776367	47.869998931884766	45.029998779296875	45.599998474121094	45.599998474121094	15666600
54	2020-10-07	46.06999969482422	46.400001525878906	45.7400016784668	45.869998931884766	45.869998931884766	19407700
55	2020-10-08	46.439998626708984	46.619998931884766	45.779998779296875	46.0099983215332	46.0099983215332	11355500
56	2020-10-09	46.400001525878906	46.40999984741211	45.65999984741211	45.900001525878906	45.900001525878906	8285400
57	2020-10-12	47.61000061035156	48.650001525878906	47.40999984741211	48.25	48.25	24162400
58	2020-10-13	48.279998779296875	48.31999969482422	46.9900016784668	47.0	47.0	9805900
59	2020-10-14	47.4900016784668	47.70000076293945	45.619998931884766	45.97999954223633	45.97999954223633	14449000
60	2020-10-15	45.060001373291016	46.09000015258789	44.29999923706055	46.029998779296875	46.029998779296875	19823800
61	2020-10-16	46.36000061035156	46.45000076293945	45.04999923706055	45.810001373291016	45.810001373291016	13005300
62	2020-10-19	46.04999923706055	46.29999923706055	45.2400016784668	45.81999969482422	45.81999969482422	9870700
63	2020-10-20	45.54999923706055	46.779998779296875	45.459999084472656	46.349998474121094	46.349998474121094	9508400
64	2020-10-21	48.970001220703125	50.529998779296875	48.849998474121094	50.2400016784668	50.2400016784668	30719700
65	2020-10-22	50.0	50.34000015258789	48.11000061035156	50.279998779296875	50.279998779296875	18289000
66	2020-10-23	50.20000076293945	50.5	48.939998626708984	50.439998626708984	50.439998626708984	14897700
67	2020-10-26	50.0	50.650001525878906	48.400001525878906	49.0	49.0	22804000
68	2020-10-27	49.5	51.5099983215332	49.13999938964844	51.27000045776367	51.27000045776367	19306200
69	2020-10-28	49.599998474121094	50.0	48.25	48.529998779296875	48.529998779296875	20168100
70	2020-10-29	51.95000076293945	52.93000030517578	50.56999969482422	52.43000030517578	52.43000030517578	55935600
71	2020-10-30	44.529998779296875	45.18000030517578	40.83000183105469	41.36000061035156	41.36000061035156	86346700
72	2020-11-02	41.150001525878906	41.599998474121094	38.93000030517578	39.470001220703125	39.470001220703125	47323500
73	2020-11-03	40.029998779296875	42.119998931884766	40.029998779296875	41.72999954223633	41.72999954223633	33813100
74	2020-11-04	42.22999954223633	42.93000030517578	40.810001373291016	42.7599983215332	42.7599983215332	34717000
75	2020-11-05	43.5099983215332	44.040000915527344	42.47999954223633	43.709999084472656	43.709999084472656	19693600
76	2020-11-06	43.5099983215332	44.189998626708984	42.81999969482422	43.119998931884766	43.119998931884766	17096900
77	2020-11-09	43.959999084472656	45.18000030517578	43.11000061035156	43.189998626708984	43.189998626708984	21244700
78	2020-11-10	43.36000061035156	43.970001220703125	41.61000061035156	42.40999984741211	42.40999984741211	14129200
79	2020-11-11	42.970001220703125	43.72999954223633	42.86000061035156	43.630001068115234	43.630001068115234	11060800
80	2020-11-12	43.29999923706055	44.150001525878906	42.68000030517578	42.810001373291016	42.810001373291016	9104100
81	2020-11-13	43.25	43.529998779296875	42.41999816894531	43.47999954223633	43.47999954223633	8112900
82	2020-11-16	43.5	43.63999938964844	42.43000030517578	42.72999954223633	42.72999954223633	14275400
83	2020-11-17	42.36000061035156	43.43000030517578	42.36000061035156	42.849998474121094	42.849998474121094	11288800
84	2020-11-18	42.939998626708984	44.290000915527344	42.79999923706055	43.33000183105469	43.33000183105469	9988700
85	2020-11-19	43.119998931884766	43.869998931884766	42.79999923706055	43.619998931884766	43.619998931884766	13874000
86	2020-11-20	43.79999923706055	45.31999969482422	43.45000076293945	44.68000030517578	44.68000030517578	17045500
87	2020-11-23	44.900001525878906	45.56999969482422	44.18000030517578	44.939998626708984	44.939998626708984	10392100
88	2020-11-24	45.130001068115234	45.439998626708984	44.459999084472656	45.22999954223633	45.22999954223633	9053900
89	2020-11-25	44.970001220703125	46.849998474121094	44.849998474121094	46.43000030517578	46.43000030517578	15076600
90	2020-11-27	46.560001373291016	47.0099983215332	46.20000076293945	46.59000015258789	46.59000015258789	5133300
91	2020-11-30	46.52000045776367	46.81999969482422	44.939998626708984	46.5099983215332	46.5099983215332	9968800
92	2020-12-01	46.7599983215332	47.27000045776367	45.810001373291016	46.66999816894531	46.66999816894531	9080300
93	2020-12-02	46.36000061035156	47.939998626708984	45.93000030517578	47.22999954223633	47.22999954223633	10284000
94	2020-12-03	47.16999816894531	48.150001525878906	47.029998779296875	47.790000915527344	47.790000915527344	7136000
95	2020-12-04	47.75	48.34000015258789	47.66999816894531	47.72999954223633	47.72999954223633	6275300
96	2020-12-07	47.54999923706055	48.34000015258789	47.06999969482422	47.900001525878906	47.900001525878906	7746200
97	2020-12-08	47.790000915527344	48.099998474121094	46.900001525878906	47.43000030517578	47.43000030517578	7454900
98	2020-12-09	47.47999954223633	48.7400016784668	46.91999816894531	47.22999954223633	47.22999954223633	9244800
99	2020-12-10	46.70000076293945	51.7400016784668	46.540000915527344	51.209999084472656	51.209999084472656	24147200
100	2020-12-11	50.619998931884766	52.45000076293945	49.970001220703125	51.439998626708984	51.439998626708984	18020200
101	2020-12-14	51.970001220703125	53.47999954223633	51.79999923706055	52.02000045776367	52.02000045776367	17418200
102	2020-12-15	52.02000045776367	52.959999084472656	51.61000061035156	52.81999969482422	52.81999969482422	10868700
103	2020-12-16	54.77000045776367	56.11000061035156	53.63999938964844	54.029998779296875	54.029998779296875	29099400
104	2020-12-17	54.56999969482422	55.16999816894531	53.939998626708984	54.630001068115234	54.630001068115234	11739900
105	2020-12-18	54.93000030517578	56.08000183105469	54.27000045776367	55.869998931884766	55.869998931884766	20450300
106	2020-12-21	54.5	55.68000030517578	53.58000183105469	54.63999938964844	54.63999938964844	10349400
107	2020-12-22	55.0	55.68000030517578	54.369998931884766	54.90999984741211	54.90999984741211	9259200
108	2020-12-23	55.34000015258789	55.45000076293945	54.22999954223633	54.29999923706055	54.29999923706055	6008600
109	2020-12-24	54.52000045776367	55.189998626708984	53.86000061035156	53.970001220703125	53.970001220703125	3661100
110	2020-12-28	55.0	55.18000030517578	53.93000030517578	54.43000030517578	54.43000030517578	6829600
111	2020-12-29	54.5099983215332	55.400001525878906	53.54999923706055	54.36000061035156	54.36000061035156	6644800
112	2020-12-30	54.689998626708984	54.90999984741211	54.13999938964844	54.33000183105469	54.33000183105469	5329500
113	2020-12-31	54.2400016784668	54.310001373291016	53.7400016784668	54.150001525878906	54.150001525878906	4832300
114	2021-01-04	54.4900016784668	55.4900016784668	53.58000183105469	54.529998779296875	54.529998779296875	12231600
115	2021-01-05	53.40999984741211	54.5	53.150001525878906	53.880001068115234	53.880001068115234	8317200
116	2021-01-06	53.27000045776367	54.52000045776367	52.56999969482422	53.2599983215332	53.2599983215332	9260000
117	2021-01-07	52.220001220703125	53.380001068115234	51.459999084472656	52.33000183105469	52.33000183105469	18967600
118	2021-01-08	52.5	52.70000076293945	50.189998626708984	51.47999954223633	51.47999954223633	16955400
119	2021-01-11	47.09000015258789	49.4900016784668	45.150001525878906	48.18000030517578	48.18000030517578	61647600
120	2021-01-12	48.54999923706055	49.130001068115234	46.560001373291016	47.040000915527344	47.040000915527344	26255100
121	2021-01-13	48.09000015258789	48.38999938964844	47.02000045776367	47.220001220703125	47.220001220703125	19097200
122	2021-01-14	47.65999984741211	47.65999984741211	45.43000030517578	45.790000915527344	45.790000915527344	29748700
123	2021-01-15	46.099998474121094	46.20000076293945	45.08000183105469	45.18000030517578	45.18000030517578	25937300
124	2021-01-19	45.59000015258789	46.16999816894531	44.400001525878906	45.93000030517578	45.93000030517578	19476300
125	2021-01-20	46.22999954223633	47.91999816894531	46.18000030517578	47.599998474121094	47.599998474121094	21432900
126	2021-01-21	47.72999954223633	48.02000045776367	46.5	47.119998931884766	47.119998931884766	15457900
127	2021-01-22	46.900001525878906	48.18000030517578	46.79999923706055	48.060001373291016	48.060001373291016	13564400
128	2021-01-25	48.439998626708984	48.95000076293945	47.0	47.84000015258789	47.84000015258789	13642300
129	2021-01-26	48.130001068115234	52.189998626708984	48.02000045776367	49.66999816894531	49.66999816894531	29448500
130	2021-01-27	50.63999938964844	50.849998474121094	47.97999954223633	48.189998626708984	48.189998626708984	22427000
131	2021-01-28	49.4900016784668	52.25	49.27000045776367	51.56999969482422	51.56999969482422	19974000
132	2021-01-29	51.02000045776367	52.9900016784668	49.880001068115234	50.529998779296875	50.529998779296875	17321500
133	2021-02-01	51.20000076293945	52.75	51.06999969482422	52.65999984741211	52.65999984741211	13820700
134	2021-02-02	52.869998931884766	54.869998931884766	52.709999084472656	54.0	54.0	13977000
135	2021-02-03	54.560001373291016	55.189998626708984	53.70000076293945	54.58000183105469	54.58000183105469	16816300
136	2021-02-04	54.790000915527344	56.52000045776367	54.439998626708984	56.5099983215332	56.5099983215332	10999300
137	2021-02-05	56.02000045776367	57.439998626708984	55.029998779296875	56.779998779296875	56.779998779296875	16889700
138	2021-02-08	57.79999923706055	59.599998474121094	57.380001068115234	58.20000076293945	58.20000076293945	18285200
139	2021-02-09	58.63999938964844	60.72999954223633	58.54999923706055	59.869998931884766	59.869998931884766	38253800
140	2021-02-10	65.80000305175781	69.25	63.20000076293945	67.7699966430664	67.7699966430664	73649200
141	2021-02-11	67.98999786376953	69.0199966430664	66.58000183105469	68.55999755859375	68.55999755859375	30470000
142	2021-02-12	68.55999755859375	73.18000030517578	68.4000015258789	71.9000015258789	71.9000015258789	38044200
143	2021-02-16	72.19000244140625	74.83999633789062	71.80999755859375	73.95999908447266	73.95999908447266	27748000
144	2021-02-17	73.05000305175781	73.27999877929688	70.12999725341797	71.79000091552734	71.79000091552734	21422600
145	2021-02-18	70.73999786376953	72.9000015258789	70.36000061035156	72.26000213623047	72.26000213623047	16072100
146	2021-02-19	72.97000122070312	74.95999908447266	71.87999725341797	72.27999877929688	72.27999877929688	25911000
147	2021-02-22	71.7300033569336	73.75	70.41999816894531	70.48999786376953	70.48999786376953	21049600
148	2021-02-23	68.44999694824219	74.33000183105469	66.19000244140625	73.16999816894531	73.16999816894531	32669500
149	2021-02-24	73.0999984741211	73.94999694824219	71.70999908447266	71.91999816894531	71.91999816894531	18309900
150	2021-02-25	78.1500015258789	80.75	73.88999938964844	74.58999633789062	74.58999633789062	63625700
151	2021-02-26	76.87000274658203	79.08000183105469	75.0	77.05999755859375	77.05999755859375	35323500
152	2021-03-01	78.36000061035156	78.7300033569336	76.05000305175781	77.62999725341797	77.62999725341797	24359200
153	2021-03-02	76.61000061035156	77.0999984741211	73.55999755859375	73.66999816894531	73.66999816894531	20517000
154	2021-03-03	74.01000213623047	74.5	70.66000366210938	70.86000061035156	70.86000061035156	19379400
155	2021-03-04	70.61000061035156	71.77999877929688	66.0199966430664	66.75	66.75	22538600
156	2021-03-05	67.66999816894531	67.79000091552734	61.52000045776367	66.94999694824219	66.94999694824219	22346200
157	2021-03-08	67.4000015258789	68.63999938964844	63.41999816894531	63.47999954223633	63.47999954223633	21722000
158	2021-03-09	65.72000122070312	68.20999908447266	64.5999984741211	67.5199966430664	67.5199966430664	22603900
159	2021-03-10	69.45999908447266	69.45999908447266	64.58999633789062	64.83000183105469	64.83000183105469	22464200
160	2021-03-11	66.37000274658203	68.73999786376953	65.83000183105469	68.45999908447266	68.45999908447266	14722200
161	2021-03-12	67.72000122070312	68.81999969482422	66.63999938964844	68.0999984741211	68.0999984741211	15414000
162	2021-03-15	68.23999786376953	70.48999786376953	67.18000030517578	70.27999877929688	70.27999877929688	15467200
163	2021-03-16	71.06999969482422	71.86000061035156	68.56999969482422	69.25	69.25	13216100
164	2021-03-17	68.31999969482422	70.81999969482422	66.95999908447266	70.19999694824219	70.19999694824219	15681600
165	2021-03-18	69.20999908447266	69.9000015258789	66.68000030517578	66.72000122070312	66.72000122070312	15835600
166	2021-03-19	67.11000061035156	67.11000061035156	65.7699966430664	66.2300033569336	66.2300033569336	20721600
167	2021-03-22	66.88999938964844	66.88999938964844	64.3499984741211	65.20999908447266	65.20999908447266	24123800
168	2021-03-23	65.1500015258789	65.62999725341797	64.11000061035156	64.2699966430664	64.2699966430664	17788600
169	2021-03-24	64.94999694824219	64.94999694824219	62.04999923706055	62.060001373291016	62.060001373291016	15475500
170	2021-03-25	60.20000076293945	62.0099983215332	59.56999969482422	61.20000076293945	61.20000076293945	19197200
171	2021-03-26	61.52000045776367	61.869998931884766	59.279998779296875	61.2599983215332	61.2599983215332	15582600
172	2021-03-29	62.0	64.95999908447266	61.709999084472656	62.939998626708984	62.939998626708984	22034500
173	2021-03-30	62.29999923706055	64.0999984741211	61.900001525878906	62.9900016784668	62.9900016784668	12533300
174	2021-03-31	63.97999954223633	64.9800033569336	63.27000045776367	63.630001068115234	63.630001068115234	14479800
175	2021-04-01	64.68000030517578	66.36000061035156	63.63999938964844	63.83000183105469	63.83000183105469	15261000
176	2021-04-05	64.13999938964844	64.33999633789062	61.810001373291016	64.23999786376953	64.23999786376953	15502100
177	2021-04-06	64.66999816894531	67.6500015258789	64.30000305175781	67.0	67.0	15587900
178	2021-04-07	66.63999938964844	69.97000122070312	66.08000183105469	68.98999786376953	68.98999786376953	23964600
179	2021-04-08	69.91000366210938	71.44999694824219	69.27999877929688	71.22000122070312	71.22000122070312	16843400
180	2021-04-09	70.3499984741211	71.44999694824219	69.91000366210938	71.19000244140625	71.19000244140625	15659500
181	2021-04-12	70.87000274658203	71.83999633789062	69.6500015258789	70.86000061035156	70.86000061035156	9495200
182	2021-04-13	71.72000122070312	72.77999877929688	70.7300033569336	72.44999694824219	72.44999694824219	9991700
183	2021-04-14	72.51000213623047	73.22000122070312	69.5	69.73999786376953	69.73999786376953	12931200
184	2021-04-15	70.55000305175781	71.87999725341797	70.16999816894531	71.70999908447266	71.70999908447266	11108300
185	2021-04-16	71.97000122070312	72.19999694824219	69.68000030517578	70.12000274658203	70.12000274658203	9429900
186	2021-04-19	69.62000274658203	69.91999816894531	66.7699966430664	67.94000244140625	67.94000244140625	18198600
187	2021-04-20	68.01000213623047	68.0999984741211	65.22000122070312	65.69999694824219	65.69999694824219	14171200
188	2021-04-21	65.7300033569336	67.36000061035156	64.69999694824219	67.33000183105469	67.33000183105469	11817300
189	2021-04-22	67.41999816894531	67.5	64.08000183105469	64.30999755859375	64.30999755859375	16804100
190	2021-04-23	65.72000122070312	67.12999725341797	65.43000030517578	67.0199966430664	67.0199966430664	12407700
191	2021-04-26	66.48999786376953	67.25	65.8499984741211	66.72000122070312	66.72000122070312	11769800
192	2021-04-27	67.13999938964844	68.36000061035156	66.0	66.01000213623047	66.01000213623047	10827000
193	2021-04-28	65.55000305175781	66.55999755859375	63.7400016784668	65.69999694824219	65.69999694824219	13340300
194	2021-04-29	67.01000213623047	67.05000305175781	63.9900016784668	65.08999633789062	65.08999633789062	31017700
195	2021-04-30	56.0	57.630001068115234	55.04999923706055	55.220001220703125	55.220001220703125	88378800
196	2021-05-03	55.52000045776367	55.54999923706055	52.66999816894531	54.58000183105469	54.58000183105469	79649000
197	2021-05-04	55.06999969482422	55.720001220703125	53.15999984741211	54.400001525878906	54.400001525878906	30404500
198	2021-05-05	54.95000076293945	54.970001220703125	53.31999969482422	53.560001373291016	53.560001373291016	19111100
199	2021-05-06	53.47999954223633	53.84000015258789	52.34000015258789	53.810001373291016	53.810001373291016	19586900
200	2021-05-07	54.77000045776367	54.91999816894531	53.369998931884766	53.790000915527344	53.790000915527344	21748600
201	2021-05-10	53.0099983215332	53.08000183105469	51.619998931884766	51.810001373291016	51.810001373291016	17362300
202	2021-05-11	49.52000045776367	53.189998626708984	49.20000076293945	52.880001068115234	52.880001068115234	16749900
203	2021-05-12	51.869998931884766	52.380001068115234	50.060001373291016	50.70000076293945	50.70000076293945	17223200
204	2021-05-13	51.68000030517578	51.77000045776367	49.119998931884766	50.11000061035156	50.11000061035156	14303900
205	2021-05-14	50.61000061035156	51.91999816894531	50.189998626708984	51.72999954223633	51.72999954223633	9836800
206	2021-05-17	52.22999954223633	52.72999954223633	51.279998779296875	52.599998474121094	52.599998474121094	21351700
207	2021-05-18	52.599998474121094	55.150001525878906	52.41999816894531	53.189998626708984	53.189998626708984	23612300
208	2021-05-19	52.189998626708984	53.15999984741211	51.66999816894531	52.91999816894531	52.91999816894531	21551300
209	2021-05-20	53.22999954223633	54.90999984741211	53.220001220703125	54.709999084472656	54.709999084472656	12612700
210	2021-05-21	55.0	55.0	53.939998626708984	54.45000076293945	54.45000076293945	12583400
211	2021-05-24	54.900001525878906	57.33000183105469	54.65999984741211	57.060001373291016	57.060001373291016	25656400
212	2021-05-25	57.349998474121094	57.63999938964844	56.540000915527344	57.0	57.0	13488900
213	2021-05-26	57.369998931884766	58.61000061035156	57.310001373291016	57.849998474121094	57.849998474121094	15984400
214	2021-05-27	57.63999938964844	58.29999923706055	57.029998779296875	58.08000183105469	58.08000183105469	9113900
215	2021-05-28	58.20000076293945	58.560001373291016	57.83000183105469	58.0	58.0	8752700
216	2021-06-01	58.20000076293945	58.20000076293945	56.27000045776367	57.439998626708984	57.439998626708984	13122700
217	2021-06-02	57.279998779296875	57.63999938964844	56.31999969482422	57.15999984741211	57.15999984741211	9472900
218	2021-06-03	56.959999084472656	58.66999816894531	55.83000183105469	57.0099983215332	57.0099983215332	21985700
219	2021-06-04	57.40999984741211	59.29999923706055	57.31999969482422	59.0	59.0	12256100
220	2021-06-07	58.619998931884766	59.83000183105469	57.720001220703125	59.630001068115234	59.630001068115234	10538600
221	2021-06-08	59.790000915527344	60.09000015258789	57.81999969482422	58.810001373291016	58.810001373291016	12772900
222	2021-06-09	59.59000015258789	61.04999923706055	59.40999984741211	59.709999084472656	59.709999084472656	16163600
223	2021-06-10	59.79999923706055	60.380001068115234	58.7400016784668	60.29999923706055	60.29999923706055	8717500
224	2021-06-11	59.95000076293945	60.630001068115234	59.869998931884766	60.5	60.5	6980400
225	2021-06-14	60.849998474121094	61.54999923706055	60.45000076293945	60.83000183105469	60.83000183105469	9316600
226	2021-06-15	61.09000015258789	61.31999969482422	60.189998626708984	60.22999954223633	60.22999954223633	9579900
227	2021-06-16	60.119998931884766	61.150001525878906	59.150001525878906	59.93000030517578	59.93000030517578	9336500
228	2021-06-17	59.61000061035156	61.619998931884766	59.529998779296875	60.709999084472656	60.709999084472656	10201300
229	2021-06-18	60.20000076293945	60.970001220703125	59.529998779296875	60.849998474121094	60.849998474121094	13273000
230	2021-06-21	60.849998474121094	62.09000015258789	59.7400016784668	61.959999084472656	61.959999084472656	12027100
231	2021-06-22	61.91999816894531	64.05000305175781	61.90999984741211	63.779998779296875	63.779998779296875	16686200
232	2021-06-23	63.90999984741211	66.7699966430664	63.790000915527344	66.48999786376953	66.48999786376953	18548000
233	2021-06-24	66.75	68.73999786376953	66.75	68.25	68.25	23144800
234	2021-06-25	68.29000091552734	68.91999816894531	67.27999877929688	67.93000030517578	67.93000030517578	13896900
235	2021-06-28	68.16000366210938	68.62999725341797	67.08000183105469	68.29000091552734	68.29000091552734	11176100
236	2021-06-29	68.27999877929688	69.37999725341797	67.93000030517578	69.0	69.0	9526400
237	2021-06-30	68.76000213623047	69.12000274658203	68.25	68.80999755859375	68.80999755859375	9752900
238	2021-07-01	68.56999969482422	70.0	67.37000274658203	68.11000061035156	68.11000061035156	9978800
239	2021-07-02	68.70999908447266	69.29000091552734	68.43000030517578	69.19999694824219	69.19999694824219	8095600
240	2021-07-06	69.3499984741211	70.93000030517578	69.2300033569336	70.20999908447266	70.20999908447266	12317400
241	2021-07-07	70.62999725341797	70.8499984741211	68.70999908447266	68.76000213623047	68.76000213623047	10609300
242	2021-07-08	67.0	67.61000061035156	66.23999786376953	66.83000183105469	66.83000183105469	12782500
243	2021-07-09	67.06999969482422	69.01000213623047	66.9800033569336	68.97000122070312	68.97000122070312	14393700
244	2021-07-12	69.45999908447266	70.44000244140625	68.80000305175781	69.86000061035156	69.86000061035156	9223600
245	2021-07-13	69.54000091552734	70.87000274658203	69.26000213623047	69.5999984741211	69.5999984741211	9992700
246	2021-07-14	70.41999816894531	72.06999969482422	70.08999633789062	70.2699966430664	70.2699966430664	21555900
247	2021-07-15	70.0999984741211	70.16000366210938	67.41000366210938	68.06999969482422	68.06999969482422	14933800
248	2021-07-16	68.55999755859375	69.27999877929688	66.13999938964844	66.41000366210938	66.41000366210938	14271100
249	2021-07-19	65.23999786376953	66.7300033569336	64.6500015258789	66.0199966430664	66.0199966430664	15830100
250	2021-07-20	66.25	68.54000091552734	65.81999969482422	67.94000244140625	67.94000244140625	11583900
251	2021-07-21	67.58999633789062	69.7699966430664	67.55000305175781	69.54000091552734	69.54000091552734	10082900
252	2021-07-22	68.63999938964844	70.12999725341797	68.51000213623047	69.56999969482422	69.56999969482422	24130400
253	2021-07-23	72.19999694824219	73.33999633789062	69.87999725341797	71.69000244140625	71.69000244140625	44275800
254	2021-07-26	71.25	71.25	67.47000122070312	68.69000244140625	68.69000244140625	29185100
255	2021-07-27	68.31999969482422	69.4800033569336	66.86000061035156	68.33000183105469	68.33000183105469	16988300
256	2021-07-28	68.38999938964844	71.91999816894531	67.76000213623047	69.95999908447266	69.95999908447266	23203600
257	2021-07-29	69.5	71.58999633789062	69.5	70.37000274658203	70.37000274658203	11630000
258	2021-07-30	69.83000183105469	71.12999725341797	69.5	69.75	69.75	13214600
259	2021-08-02	70.2300033569336	70.44000244140625	68.66000366210938	69.12999725341797	69.12999725341797	12040800
260	2021-08-03	69.87000274658203	70.95999908447266	68.08000183105469	68.62999725341797	68.62999725341797	9221400
261	2021-08-04	68.68000030517578	69.08000183105469	67.91000366210938	68.69999694824219	68.69999694824219	7578400
262	2021-08-05	68.8499984741211	69.44999694824219	68.08000183105469	69.27999877929688	69.27999877929688	8634600
263	2021-08-06	69.30000305175781	69.80999755859375	66.87999725341797	67.37000274658203	67.37000274658203	11451000
264	2021-08-09	67.5	67.5199966430664	66.44999694824219	67.01000213623047	67.01000213623047	7938300
265	2021-08-10	67.19999694824219	67.37000274658203	65.56999969482422	65.68000030517578	65.68000030517578	8995700
266	2021-08-11	65.79000091552734	66.33000183105469	64.62999725341797	65.45999908447266	65.45999908447266	8630500
267	2021-08-12	64.80999755859375	65.27999877929688	64.05999755859375	64.94999694824219	64.94999694824219	7959300
268	2021-08-13	64.98999786376953	65.7699966430664	64.61000061035156	64.81999969482422	64.81999969482422	6078200
269	2021-08-16	64.33999633789062	64.94000244140625	62.810001373291016	63.779998779296875	63.779998779296875	11987300
270	2021-08-17	63.34000015258789	63.84000015258789	62.36000061035156	62.880001068115234	62.880001068115234	6950300
271	2021-08-18	62.849998474121094	63.310001373291016	62.06999969482422	62.119998931884766	62.119998931884766	6891000
272	2021-08-19	61.59000015258789	63.189998626708984	61.5	62.04999923706055	62.04999923706055	8508100
273	2021-08-20	62.130001068115234	63.16999816894531	61.9900016784668	62.52000045776367	62.52000045776367	8594800
274	2021-08-23	63.20000076293945	64.55999755859375	63.060001373291016	64.12999725341797	64.12999725341797	9962400
275	2021-08-24	64.83999633789062	65.05999755859375	63.91999816894531	63.97999954223633	63.97999954223633	6133900
276	2021-08-25	63.95000076293945	64.30999755859375	63.20000076293945	64.16999816894531	64.16999816894531	5470200
277	2021-08-26	63.959999084472656	64.25	62.529998779296875	62.61000061035156	62.61000061035156	6379500
278	2021-08-27	62.720001220703125	63.720001220703125	62.4900016784668	63.43000030517578	63.43000030517578	6330000
279	2021-08-30	63.70000076293945	65.05000305175781	63.45000076293945	64.69999694824219	64.69999694824219	8071900
280	2021-08-31	64.5199966430664	65.1500015258789	64.16000366210938	64.5	64.5	9157900
281	2021-09-01	64.6500015258789	66.72000122070312	64.6500015258789	65.55000305175781	65.55000305175781	15284300
282	2021-09-02	65.97000122070312	66.05000305175781	64.41000366210938	64.5999984741211	64.5999984741211	8589700
283	2021-09-03	64.43000030517578	65.08999633789062	63.849998474121094	64.66000366210938	64.66000366210938	5060100
284	2021-09-07	64.70999908447266	65.12999725341797	64.1500015258789	64.9800033569336	64.9800033569336	7149400
285	2021-09-08	64.94000244140625	65.36000061035156	62.08000183105469	62.27000045776367	62.27000045776367	11767200
286	2021-09-09	62.36000061035156	63.18000030517578	62.2400016784668	62.459999084472656	62.459999084472656	8168900
287	2021-09-10	62.95000076293945	63.369998931884766	61.470001220703125	61.560001373291016	61.560001373291016	7026200
288	2021-09-13	61.29999923706055	61.40999984741211	58.45000076293945	59.65999984741211	59.65999984741211	16851600
289	2021-09-14	60.06999969482422	60.70000076293945	59.4900016784668	60.189998626708984	60.189998626708984	8240100
290	2021-09-15	60.099998474121094	61.90999984741211	59.63999938964844	61.84000015258789	61.84000015258789	13074500
291	2021-09-16	61.529998779296875	62.61000061035156	60.93000030517578	62.290000915527344	62.290000915527344	9918700
292	2021-09-17	62.099998474121094	62.97999954223633	61.650001525878906	62.470001220703125	62.470001220703125	9810600
293	2021-09-20	61.150001525878906	61.31999969482422	59.84000015258789	60.95000076293945	60.95000076293945	12194300
294	2021-09-21	61.5099983215332	63.29999923706055	61.5099983215332	62.779998779296875	62.779998779296875	10400300
295	2021-09-22	62.04999923706055	64.62999725341797	61.2599983215332	64.25	64.25	13052300
296	2021-09-23	64.79000091552734	66.93000030517578	64.04000091552734	66.69000244140625	66.69000244140625	15123500
297	2021-09-24	66.08999633789062	67.44999694824219	65.45999908447266	67.22000122070312	67.22000122070312	11035700
298	2021-09-27	66.61000061035156	67.08999633789062	65.22000122070312	65.37000274658203	65.37000274658203	11264900
299	2021-09-28	64.36000061035156	64.54000091552734	62.15999984741211	62.45000076293945	62.45000076293945	9866600
300	2021-09-29	62.939998626708984	63.36000061035156	60.0099983215332	60.06999969482422	60.06999969482422	9256100
301	2021-09-30	60.380001068115234	61.22999954223633	59.86000061035156	60.38999938964844	60.38999938964844	9372600
302	2021-10-01	60.810001373291016	62.13999938964844	60.560001373291016	61.97999954223633	61.97999954223633	9728400
303	2021-10-04	61.040000915527344	61.15999984741211	57.63999938964844	58.38999938964844	58.38999938964844	17381300
304	2021-10-05	59.209999084472656	60.66999816894531	58.81999969482422	59.86000061035156	59.86000061035156	12006500
305	2021-10-06	58.95000076293945	61.709999084472656	58.790000915527344	61.290000915527344	61.290000915527344	10648100
306	2021-10-07	62.20000076293945	64.36000061035156	62.150001525878906	63.970001220703125	63.970001220703125	15010400
307	2021-10-08	64.25	64.33999633789062	63.310001373291016	63.68000030517578	63.68000030517578	8094900
308	2021-10-11	62.9900016784668	63.5099983215332	62.06999969482422	62.099998474121094	62.099998474121094	9020400
309	2021-10-12	61.68000030517578	62.79999923706055	60.790000915527344	61.45000076293945	61.45000076293945	9952100
310	2021-10-13	61.959999084472656	62.7400016784668	61.5099983215332	62.20000076293945	62.20000076293945	9423500
311	2021-10-14	63.0099983215332	63.779998779296875	62.75	63.16999816894531	63.16999816894531	6807900
312	2021-10-15	63.2400016784668	63.43000030517578	62.290000915527344	62.77000045776367	62.77000045776367	6678500
313	2021-10-18	62.689998626708984	65.06999969482422	62.66999816894531	64.83999633789062	64.83999633789062	10359500
314	2021-10-19	65.13999938964844	67.36000061035156	64.30000305175781	66.11000061035156	66.11000061035156	11486900
315	2021-10-20	66.36000061035156	68.41000366210938	65.54000091552734	65.80000305175781	65.80000305175781	15938400
316	2021-10-21	65.66999816894531	65.9800033569336	64.7300033569336	65.4000015258789	65.4000015258789	10918500
317	2021-10-22	63.810001373291016	64.47000122070312	62.09000015258789	62.2400016784668	62.2400016784668	17636400
318	2021-10-25	61.52000045776367	62.66999816894531	60.45000076293945	62.11000061035156	62.11000061035156	15874500
319	2021-10-26	62.65999984741211	63.08000183105469	60.939998626708984	61.43000030517578	61.43000030517578	22676100
320	2021-10-27	60.04999923706055	60.15999984741211	54.790000915527344	54.810001373291016	54.810001373291016	48107700
321	2021-10-28	55.08000183105469	55.63999938964844	53.88999938964844	54.290000915527344	54.290000915527344	22508400
322	2021-10-29	54.0099983215332	54.47999954223633	53.150001525878906	53.540000915527344	53.540000915527344	14832400
323	2021-11-01	53.560001373291016	55.33000183105469	53.40999984741211	55.11000061035156	55.11000061035156	14747000
324	2021-11-02	55.040000915527344	55.08000183105469	53.779998779296875	53.9900016784668	53.9900016784668	11571400
325	2021-11-03	53.68000030517578	54.54999923706055	53.099998474121094	54.529998779296875	54.529998779296875	9774200
326	2021-11-04	54.58000183105469	54.84000015258789	53.18000030517578	53.68000030517578	53.68000030517578	11284700
327	2021-11-05	54.11000061035156	54.18000030517578	52.810001373291016	53.150001525878906	53.150001525878906	13263900
328	2021-11-08	53.45000076293945	54.31999969482422	53.15999984741211	54.08000183105469	54.08000183105469	10565500
329	2021-11-09	54.11000061035156	54.93000030517578	53.15999984741211	53.70000076293945	53.70000076293945	11230100
330	2021-11-10	53.25	53.97999954223633	51.75	52.33000183105469	52.33000183105469	18858400
331	2021-11-11	52.59000015258789	52.84000015258789	51.84000015258789	51.97999954223633	51.97999954223633	13972100
332	2021-11-12	52.29999923706055	52.810001373291016	51.91999816894531	52.25	52.25	13283300
333	2021-11-15	52.40999984741211	53.90999984741211	52.40999984741211	52.95000076293945	52.95000076293945	21965600
334	2021-11-16	52.86000061035156	53.0	51.880001068115234	52.11000061035156	52.11000061035156	10743600
335	2021-11-17	52.029998779296875	52.13999938964844	50.58000183105469	50.61000061035156	50.61000061035156	16968800
336	2021-11-18	50.650001525878906	50.83000183105469	48.459999084472656	48.599998474121094	48.599998474121094	22373500
337	2021-11-19	49.119998931884766	50.369998931884766	48.400001525878906	48.400001525878906	48.400001525878906	26162400
338	2021-11-22	48.5099983215332	48.54999923706055	46.52000045776367	47.310001373291016	47.310001373291016	26620100
339	2021-11-23	47.20000076293945	47.459999084472656	45.97999954223633	47.13999938964844	47.13999938964844	19663700
340	2021-11-24	46.65999984741211	47.63999938964844	46.15999984741211	47.52000045776367	47.52000045776367	9979500
341	2021-11-26	46.63999938964844	47.349998474121094	46.22999954223633	47.06999969482422	47.06999969482422	7861300
342	2021-11-29	51.880001068115234	52.27000045776367	45.619998931884766	45.779998779296875	45.779998779296875	71686600
343	2021-11-30	45.5099983215332	45.849998474121094	43.0	43.939998626708984	43.939998626708984	36213400
344	2021-12-01	44.90999984741211	46.5	42.79999923706055	42.81999969482422	42.81999969482422	34082600
345	2021-12-02	43.060001373291016	43.15999984741211	41.75	42.650001525878906	42.650001525878906	24374800
346	2021-12-03	42.81999969482422	43.099998474121094	41.0099983215332	42.06999969482422	42.06999969482422	26110100