Volt/voltron/data/TXT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	34.72999954223633	34.9900016784668	34.279998779296875	34.349998474121094	34.285301208496094	1251900
3	2020-07-27	34.18000030517578	34.52000045776367	33.66999816894531	34.18000030517578	34.115623474121094	737500
4	2020-07-28	34.09000015258789	34.52000045776367	33.959999084472656	34.20000076293945	34.13558578491211	907100
5	2020-07-29	34.27000045776367	34.459999084472656	34.060001373291016	34.27000045776367	34.2054557800293	1043200
6	2020-07-30	34.470001220703125	37.09000015258789	34.29999923706055	35.13999938964844	35.07381820678711	2209900
7	2020-07-31	35.709999084472656	35.709999084472656	34.18000030517578	34.939998626708984	34.87419509887695	1805900
8	2020-08-03	34.970001220703125	36.0	34.0	35.900001525878906	35.8323860168457	1410000
9	2020-08-04	35.79999923706055	36.29999923706055	35.59000015258789	35.90999984741211	35.84236526489258	1223000
10	2020-08-05	36.400001525878906	36.91999816894531	35.959999084472656	36.5	36.43125534057617	1298300
11	2020-08-06	36.40999984741211	37.34000015258789	36.31999969482422	37.029998779296875	36.96025848388672	1593400
12	2020-08-07	36.97999954223633	37.61000061035156	36.779998779296875	37.58000183105469	37.50922393798828	990300
13	2020-08-10	37.68000030517578	38.93000030517578	37.68000030517578	38.86000061035156	38.786808013916016	1045400
14	2020-08-11	39.95000076293945	40.349998474121094	38.540000915527344	38.68000030517578	38.607147216796875	1627500
15	2020-08-12	39.290000915527344	39.38999938964844	37.63999938964844	38.189998626708984	38.11806869506836	1607600
16	2020-08-13	37.689998626708984	38.279998779296875	37.220001220703125	37.38999938964844	37.31957244873047	727400
17	2020-08-14	37.029998779296875	38.83000183105469	37.0099983215332	38.4900016784668	38.417510986328125	1938800
18	2020-08-17	38.72999954223633	38.88999938964844	37.709999084472656	37.84000015258789	37.76873016357422	1611200
19	2020-08-18	37.630001068115234	37.849998474121094	37.18000030517578	37.2400016784668	37.16986083984375	1204600
20	2020-08-19	37.290000915527344	38.15999984741211	37.06999969482422	37.709999084472656	37.638980865478516	1071000
21	2020-08-20	37.13999938964844	37.540000915527344	37.119998931884766	37.41999816894531	37.349517822265625	859800
22	2020-08-21	37.279998779296875	37.72999954223633	37.2599983215332	37.599998474121094	37.5291862487793	1070400
23	2020-08-24	37.7400016784668	39.29999923706055	37.7400016784668	39.290000915527344	39.215999603271484	1105500
24	2020-08-25	39.630001068115234	39.720001220703125	38.459999084472656	38.65999984741211	38.58718490600586	706900
25	2020-08-26	38.380001068115234	38.91999816894531	38.029998779296875	38.83000183105469	38.756866455078125	868400
26	2020-08-27	38.84000015258789	39.900001525878906	38.84000015258789	39.31999969482422	39.24594497680664	850900
27	2020-08-28	39.380001068115234	39.9900016784668	39.34000015258789	39.970001220703125	39.89471435546875	626900
28	2020-08-31	40.0	40.0	39.25	39.43000030517578	39.355735778808594	1364300
29	2020-09-01	38.939998626708984	39.540000915527344	38.7599983215332	39.400001525878906	39.3257942199707	1767500
30	2020-09-02	39.5	40.66999816894531	39.40999984741211	40.61000061035156	40.533512115478516	1611100
31	2020-09-03	40.81999969482422	41.08000183105469	38.70000076293945	39.0099983215332	38.936527252197266	1089600
32	2020-09-04	39.790000915527344	40.04999923706055	38.689998626708984	38.939998626708984	38.866661071777344	1417500
33	2020-09-08	38.59000015258789	38.7599983215332	37.630001068115234	38.27000045776367	38.19792175292969	1643400
34	2020-09-09	38.56999969482422	38.939998626708984	38.189998626708984	38.529998779296875	38.457427978515625	1029000
35	2020-09-10	38.54999923706055	39.20000076293945	38.47999954223633	38.52000045776367	38.46741485595703	1101000
36	2020-09-11	38.630001068115234	39.15999984741211	38.400001525878906	38.7400016784668	38.68711853027344	1214200
37	2020-09-14	39.0	39.5099983215332	38.65999984741211	39.33000183105469	39.27631759643555	1112600
38	2020-09-15	39.38999938964844	39.59000015258789	38.77000045776367	39.06999969482422	39.01667022705078	922900
39	2020-09-16	39.099998474121094	40.119998931884766	38.83000183105469	39.61000061035156	39.555931091308594	1498700
40	2020-09-17	39.04999923706055	39.5	38.599998474121094	39.11000061035156	39.056617736816406	1599800
41	2020-09-18	38.779998779296875	39.279998779296875	37.47999954223633	37.650001525878906	37.598609924316406	2979900
42	2020-09-21	36.560001373291016	36.7400016784668	35.22999954223633	35.66999816894531	35.621307373046875	1530600
43	2020-09-22	35.79999923706055	36.380001068115234	35.279998779296875	35.599998474121094	35.5514030456543	1079800
44	2020-09-23	35.79999923706055	36.33000183105469	34.77000045776367	34.79999923706055	34.752498626708984	1184900
45	2020-09-24	34.650001525878906	35.439998626708984	33.7599983215332	34.68000030517578	34.63266372680664	1413900
46	2020-09-25	34.279998779296875	35.5099983215332	34.22999954223633	35.27000045776367	35.22185516357422	819700
47	2020-09-28	36.06999969482422	37.16999816894531	36.06999969482422	36.810001373291016	36.7597541809082	956000
48	2020-09-29	36.56999969482422	37.09000015258789	36.41999816894531	36.77000045776367	36.71980667114258	968200
49	2020-09-30	36.86000061035156	37.400001525878906	35.83000183105469	36.09000015258789	36.04073715209961	1101200
50	2020-10-01	35.630001068115234	36.54999923706055	34.779998779296875	35.11000061035156	35.06207275390625	1580200
51	2020-10-02	34.290000915527344	36.439998626708984	34.18000030517578	35.720001220703125	35.671241760253906	1643800
52	2020-10-05	36.2599983215332	36.72999954223633	36.040000915527344	36.400001525878906	36.350311279296875	669200
53	2020-10-06	36.79999923706055	37.08000183105469	35.650001525878906	35.720001220703125	35.671241760253906	976500
54	2020-10-07	36.209999084472656	36.59000015258789	35.91999816894531	36.439998626708984	36.390254974365234	1454400
55	2020-10-08	36.77000045776367	37.2400016784668	36.2599983215332	37.02000045776367	36.96946716308594	1033600
56	2020-10-09	37.4900016784668	37.65999984741211	36.689998626708984	36.7599983215332	36.70981979370117	887700
57	2020-10-12	36.65999984741211	36.970001220703125	36.33000183105469	36.869998931884766	36.819671630859375	1049700
58	2020-10-13	36.459999084472656	36.599998474121094	35.66999816894531	35.9900016784668	35.94087219238281	648700
59	2020-10-14	35.83000183105469	36.5	35.77000045776367	35.9900016784668	35.94087219238281	2064300
60	2020-10-15	35.56999969482422	36.45000076293945	35.11000061035156	36.34000015258789	36.29039764404297	1257300
61	2020-10-16	36.689998626708984	36.86000061035156	36.15999984741211	36.27000045776367	36.22049331665039	968700
62	2020-10-19	36.5	36.59000015258789	35.279998779296875	35.4900016784668	35.441558837890625	771700
63	2020-10-20	35.869998931884766	36.130001068115234	34.91999816894531	34.97999954223633	34.9322509765625	1269800
64	2020-10-21	34.70000076293945	35.0099983215332	34.41999816894531	34.529998779296875	34.48286056518555	947600
65	2020-10-22	34.54999923706055	34.95000076293945	34.369998931884766	34.86000061035156	34.812416076660156	785900
66	2020-10-23	35.2599983215332	35.77000045776367	34.970001220703125	35.189998626708984	35.14196014404297	1321600
67	2020-10-26	34.56999969482422	34.59000015258789	33.150001525878906	34.0099983215332	33.96357345581055	1000600
68	2020-10-27	33.7599983215332	34.0099983215332	32.939998626708984	32.95000076293945	32.9050178527832	1903800
69	2020-10-28	32.13999938964844	33.15999984741211	31.81999969482422	32.09000015258789	32.046199798583984	2236100
70	2020-10-29	32.33000183105469	34.630001068115234	32.20000076293945	34.06999969482422	34.02349090576172	2266100
71	2020-10-30	34.130001068115234	35.810001373291016	34.130001068115234	35.79999923706055	35.751129150390625	2022600
72	2020-11-02	36.310001373291016	37.81999969482422	35.9900016784668	37.720001220703125	37.668514251708984	1554400
73	2020-11-03	38.36000061035156	39.79999923706055	38.06999969482422	39.439998626708984	39.38616180419922	1525300
74	2020-11-04	38.84000015258789	39.720001220703125	37.81999969482422	38.060001373291016	38.0080451965332	1440800
75	2020-11-05	38.22999954223633	39.02000045776367	38.22999954223633	38.77000045776367	38.717079162597656	1267200
76	2020-11-06	38.52000045776367	39.150001525878906	38.40999984741211	38.83000183105469	38.77699661254883	850300
77	2020-11-09	43.7599983215332	45.02000045776367	42.0	42.4900016784668	42.432003021240234	3750900
78	2020-11-10	42.77000045776367	44.290000915527344	42.4900016784668	43.88999938964844	43.8300895690918	1311000
79	2020-11-11	43.880001068115234	43.91999816894531	41.709999084472656	41.849998474121094	41.79287338256836	1385800
80	2020-11-12	41.2400016784668	42.529998779296875	41.0099983215332	41.54999923706055	41.49327850341797	1213800
81	2020-11-13	42.11000061035156	43.689998626708984	42.0	43.529998779296875	43.470577239990234	817500
82	2020-11-16	45.0	45.77000045776367	44.189998626708984	45.7599983215332	45.697532653808594	1728900
83	2020-11-17	45.970001220703125	46.439998626708984	45.060001373291016	45.599998474121094	45.53775405883789	1621900
84	2020-11-18	46.0	46.900001525878906	45.709999084472656	46.0099983215332	45.94719696044922	959600
85	2020-11-19	45.34000015258789	45.52000045776367	44.72999954223633	45.45000076293945	45.38795852661133	829700
86	2020-11-20	45.189998626708984	45.209999084472656	44.34000015258789	44.810001373291016	44.748836517333984	1145700
87	2020-11-23	45.27000045776367	46.72999954223633	45.150001525878906	46.470001220703125	46.40657043457031	1065900
88	2020-11-24	47.4900016784668	48.959999084472656	47.04999923706055	48.4900016784668	48.42381286621094	1365000
89	2020-11-25	48.540000915527344	48.540000915527344	46.91999816894531	47.20000076293945	47.13556671142578	1206400
90	2020-11-27	47.380001068115234	47.52000045776367	46.63999938964844	46.869998931884766	46.8060188293457	627500
91	2020-11-30	46.43000030517578	46.900001525878906	45.0	45.099998474121094	45.03843688964844	1653200
92	2020-12-01	46.380001068115234	46.720001220703125	45.599998474121094	45.630001068115234	45.56771469116211	1292500
93	2020-12-02	45.20000076293945	46.45000076293945	44.720001220703125	46.130001068115234	46.06703567504883	930700
94	2020-12-03	46.33000183105469	47.97999954223633	46.130001068115234	47.31999969482422	47.255401611328125	1258400
95	2020-12-04	47.5	48.13999938964844	47.34000015258789	47.79999923706055	47.7347526550293	1000100
96	2020-12-07	47.59000015258789	47.83000183105469	47.18000030517578	47.70000076293945	47.634891510009766	1168600
97	2020-12-08	47.29999923706055	48.2400016784668	47.29999923706055	48.15999984741211	48.094261169433594	1079600
98	2020-12-09	48.380001068115234	48.810001373291016	47.970001220703125	48.06999969482422	48.00437927246094	1061200
99	2020-12-10	47.290000915527344	48.209999084472656	47.18000030517578	48.029998779296875	47.984397888183594	1365600
100	2020-12-11	47.77000045776367	48.04999923706055	47.099998474121094	47.630001068115234	47.58478546142578	921900
101	2020-12-14	48.20000076293945	48.25	46.720001220703125	46.7400016784668	46.69562530517578	1009900
102	2020-12-15	47.029998779296875	48.11000061035156	46.5099983215332	48.060001373291016	48.014373779296875	961200
103	2020-12-16	48.130001068115234	48.130001068115234	46.709999084472656	46.7400016784668	46.69562530517578	1071800
104	2020-12-17	46.939998626708984	47.279998779296875	46.66999816894531	46.9900016784668	46.94538879394531	800900
105	2020-12-18	46.81999969482422	47.59000015258789	46.7400016784668	47.369998931884766	47.32503128051758	2240500
106	2020-12-21	46.4900016784668	47.459999084472656	46.0	47.119998931884766	47.07526397705078	925000
107	2020-12-22	47.16999816894531	47.4900016784668	46.79999923706055	46.81999969482422	46.77554702758789	707300
108	2020-12-23	47.16999816894531	48.619998931884766	47.16999816894531	48.310001373291016	48.26413345336914	722900
109	2020-12-24	48.439998626708984	48.5	47.869998931884766	48.06999969482422	48.02436065673828	197500
110	2020-12-28	48.36000061035156	48.95000076293945	47.560001373291016	47.70000076293945	47.65471649169922	559800
111	2020-12-29	47.9900016784668	48.0099983215332	46.959999084472656	47.5099983215332	47.46489334106445	654100
112	2020-12-30	47.54999923706055	48.810001373291016	47.5099983215332	48.439998626708984	48.39400863647461	822100
113	2020-12-31	48.36000061035156	48.41999816894531	47.880001068115234	48.33000183105469	48.28411865234375	470900
114	2021-01-04	48.15999984741211	48.470001220703125	46.099998474121094	46.380001068115234	46.33597183227539	975200
115	2021-01-05	46.56999969482422	47.400001525878906	46.45000076293945	47.029998779296875	46.985347747802734	1047200
116	2021-01-06	47.459999084472656	48.31999969482422	47.060001373291016	47.599998474121094	47.5548095703125	1253100
117	2021-01-07	47.040000915527344	48.93000030517578	46.70000076293945	48.79999923706055	48.75366973876953	1319500
118	2021-01-08	48.70000076293945	48.84000015258789	47.369998931884766	48.41999816894531	48.374027252197266	702700
119	2021-01-11	47.709999084472656	48.880001068115234	47.599998474121094	48.59000015258789	48.54386901855469	1153500
120	2021-01-12	48.63999938964844	50.31999969482422	48.220001220703125	49.75	49.70276641845703	1160600
121	2021-01-13	49.5	49.650001525878906	48.18000030517578	48.939998626708984	48.89353561401367	772600
122	2021-01-14	49.36000061035156	50.86000061035156	49.209999084472656	50.189998626708984	50.1423454284668	1056500
123	2021-01-15	49.70000076293945	49.95000076293945	48.7400016784668	48.939998626708984	48.89353561401367	968500
124	2021-01-19	49.52000045776367	50.09000015258789	49.09000015258789	49.369998931884766	49.32312774658203	687100
125	2021-01-20	49.59000015258789	49.900001525878906	49.290000915527344	49.630001068115234	49.582881927490234	603200
126	2021-01-21	49.279998779296875	49.90999984741211	48.86000061035156	49.15999984741211	49.11333084106445	694100
127	2021-01-22	48.72999954223633	49.90999984741211	48.130001068115234	49.72999954223633	49.68278503417969	1131500
128	2021-01-25	49.27000045776367	50.459999084472656	48.79999923706055	49.959999084472656	49.912567138671875	2005100
129	2021-01-26	50.47999954223633	50.650001525878906	49.349998474121094	49.59000015258789	49.54291915893555	2300700
130	2021-01-27	48.5	49.939998626708984	45.61000061035156	45.88999938964844	45.846435546875	2088300
131	2021-01-28	46.040000915527344	47.52000045776367	46.0	46.90999984741211	46.8654670715332	1447800
132	2021-01-29	46.61000061035156	46.7599983215332	45.15999984741211	45.2599983215332	45.2170295715332	1430100
133	2021-02-01	45.70000076293945	45.70000076293945	44.36000061035156	45.34000015258789	45.29695510864258	1065400
134	2021-02-02	45.9900016784668	46.63999938964844	45.68000030517578	45.900001525878906	45.85642623901367	978300
135	2021-02-03	45.599998474121094	46.470001220703125	45.36000061035156	46.29999923706055	46.25604248046875	652600
136	2021-02-04	46.439998626708984	47.470001220703125	46.38999938964844	47.279998779296875	47.235107421875	1046400
137	2021-02-05	47.88999938964844	48.52000045776367	47.41999816894531	48.060001373291016	48.014373779296875	944000
138	2021-02-08	48.5	49.810001373291016	48.5	49.7400016784668	49.692779541015625	987800
139	2021-02-09	49.400001525878906	49.90999984741211	49.04999923706055	49.279998779296875	49.23321533203125	547000
140	2021-02-10	49.34000015258789	49.63999938964844	48.56999969482422	49.31999969482422	49.27317810058594	718600
141	2021-02-11	49.439998626708984	50.66999816894531	49.2599983215332	50.63999938964844	50.591922760009766	1087800
142	2021-02-12	50.36000061035156	51.130001068115234	50.36000061035156	50.88999938964844	50.8416862487793	817300
143	2021-02-16	50.90999984741211	51.439998626708984	50.66999816894531	51.29999923706055	51.25129318237305	771800
144	2021-02-17	51.34000015258789	51.34000015258789	50.61000061035156	50.779998779296875	50.73179244995117	1141900
145	2021-02-18	50.2599983215332	50.33000183105469	49.0	49.029998779296875	48.98345184326172	873200
146	2021-02-19	49.4900016784668	50.849998474121094	49.47999954223633	50.810001373291016	50.76176071166992	1259800
147	2021-02-22	50.5	51.68000030517578	50.290000915527344	50.61000061035156	50.561954498291016	1412200
148	2021-02-23	50.81999969482422	52.209999084472656	50.150001525878906	52.20000076293945	52.15044403076172	1293600
149	2021-02-24	52.02000045776367	53.90999984741211	52.02000045776367	53.47999954223633	53.429229736328125	1002300
150	2021-02-25	53.29999923706055	53.68000030517578	50.369998931884766	50.56999969482422	50.52199172973633	1151600
151	2021-02-26	50.43000030517578	51.040000915527344	49.380001068115234	50.34000015258789	50.29220962524414	1564900
152	2021-03-01	51.369998931884766	52.06999969482422	51.0	51.560001373291016	51.51104736328125	1097800
153	2021-03-02	51.34000015258789	51.86000061035156	51.09000015258789	51.43000030517578	51.38117218017578	802000
154	2021-03-03	51.400001525878906	52.540000915527344	51.040000915527344	51.06999969482422	51.021514892578125	1150000
155	2021-03-04	51.16999816894531	51.459999084472656	48.83000183105469	50.0	49.95252990722656	1175800
156	2021-03-05	50.810001373291016	52.16999816894531	48.83000183105469	51.90999984741211	51.8607177734375	990500
157	2021-03-08	52.33000183105469	53.290000915527344	51.72999954223633	52.119998931884766	52.070518493652344	1187900
158	2021-03-09	52.7400016784668	52.7400016784668	50.939998626708984	50.9900016784668	50.941593170166016	971500
159	2021-03-10	51.029998779296875	52.97999954223633	51.029998779296875	52.75	52.699920654296875	915100
160	2021-03-11	52.720001220703125	54.15999984741211	52.650001525878906	53.220001220703125	53.189640045166016	1251900
161	2021-03-12	53.560001373291016	55.70000076293945	53.4900016784668	55.060001373291016	55.028594970703125	3821900
162	2021-03-15	55.43000030517578	55.5	54.25	55.29999923706055	55.268455505371094	1110500
163	2021-03-16	55.13999938964844	55.13999938964844	53.47999954223633	53.90999984741211	53.87924575805664	869000
164	2021-03-17	54.13999938964844	55.630001068115234	53.900001525878906	55.43000030517578	55.398380279541016	1078000
165	2021-03-18	55.400001525878906	57.040000915527344	55.150001525878906	55.349998474121094	55.318424224853516	1305400
166	2021-03-19	55.08000183105469	55.79999923706055	53.47999954223633	55.310001373291016	55.27845001220703	1909100
167	2021-03-22	54.95000076293945	55.220001220703125	53.63999938964844	54.41999816894531	54.388954162597656	816300
168	2021-03-23	53.880001068115234	54.290000915527344	51.91999816894531	52.18000030517578	52.15023422241211	1122800
169	2021-03-24	52.97999954223633	54.189998626708984	52.560001373291016	52.56999969482422	52.54001235961914	744100
170	2021-03-25	52.18000030517578	54.290000915527344	51.720001220703125	54.16999816894531	54.139095306396484	869200
171	2021-03-26	54.5	54.7400016784668	53.650001525878906	54.70000076293945	54.66879653930664	898800
172	2021-03-29	54.61000061035156	55.43000030517578	53.81999969482422	53.959999084472656	53.92921829223633	1036000
173	2021-03-30	54.220001220703125	55.540000915527344	53.779998779296875	55.290000915527344	55.258460998535156	1222100
174	2021-03-31	56.5	57.22999954223633	55.84000015258789	56.08000183105469	56.04800796508789	1294000
175	2021-04-01	55.9900016784668	57.060001373291016	55.790000915527344	57.029998779296875	56.99746322631836	926900
176	2021-04-05	57.47999954223633	58.02000045776367	57.2599983215332	57.560001373291016	57.527164459228516	772900
177	2021-04-06	57.119998931884766	57.91999816894531	56.79999923706055	56.880001068115234	56.847557067871094	953300
178	2021-04-07	57.060001373291016	57.119998931884766	56.52000045776367	57.06999969482422	57.037445068359375	691100
179	2021-04-08	58.7400016784668	58.75	57.2599983215332	57.88999938964844	57.85697555541992	1441700
180	2021-04-09	58.0	58.45000076293945	57.290000915527344	58.380001068115234	58.34669876098633	935600
181	2021-04-12	58.119998931884766	58.470001220703125	57.40999984741211	58.43000030517578	58.39666748046875	556700
182	2021-04-13	58.040000915527344	58.2400016784668	56.900001525878906	57.90999984741211	57.8769645690918	972600
183	2021-04-14	58.099998474121094	59.310001373291016	58.099998474121094	58.56999969482422	58.53658676147461	904200
184	2021-04-15	58.599998474121094	58.9900016784668	57.709999084472656	57.93000030517578	57.89695358276367	954100
185	2021-04-16	58.4900016784668	58.779998779296875	57.779998779296875	58.540000915527344	58.50660705566406	924900
186	2021-04-19	60.0	60.0	58.45000076293945	59.060001373291016	59.026309967041016	1335700
187	2021-04-20	58.560001373291016	58.86000061035156	57.31999969482422	58.220001220703125	58.186790466308594	1664900
188	2021-04-21	57.7400016784668	59.36000061035156	57.52000045776367	59.20000076293945	59.166229248046875	1173300
189	2021-04-22	59.369998931884766	59.93000030517578	58.619998931884766	59.09000015258789	59.05629348754883	897400
190	2021-04-23	59.09000015258789	60.630001068115234	58.83000183105469	60.43000030517578	60.39552688598633	842200
191	2021-04-26	60.790000915527344	61.349998474121094	60.790000915527344	60.900001525878906	60.86526107788086	757000
192	2021-04-27	60.959999084472656	61.720001220703125	60.790000915527344	61.18000030517578	61.14509963989258	889900
193	2021-04-28	61.0	61.900001525878906	60.75	61.75	61.71477508544922	1388100
194	2021-04-29	62.7599983215332	63.560001373291016	61.86000061035156	63.13999938964844	63.103981018066406	1351700
195	2021-04-30	63.099998474121094	64.48999786376953	62.90999984741211	64.23999786376953	64.2033462524414	1761700
196	2021-05-03	64.83999633789062	65.86000061035156	64.1500015258789	65.55999755859375	65.52259826660156	1888600
197	2021-05-04	65.36000061035156	65.77999877929688	64.33999633789062	65.5	65.46263885498047	1253800
198	2021-05-05	65.29000091552734	66.02999877929688	64.62999725341797	65.69999694824219	65.66252136230469	1229700
199	2021-05-06	66.0999984741211	67.3499984741211	65.8499984741211	67.30999755859375	67.27159881591797	1492500
200	2021-05-07	66.6500015258789	68.18000030517578	66.01000213623047	68.08000183105469	68.04116821289062	1350100
201	2021-05-10	68.38999938964844	69.16000366210938	67.94000244140625	68.05000305175781	68.01118469238281	1052500
202	2021-05-11	67.19000244140625	67.77999877929688	66.02999877929688	67.12999725341797	67.09170532226562	1507500
203	2021-05-12	66.93000030517578	67.31999969482422	64.1500015258789	64.30999755859375	64.2733154296875	1315400
204	2021-05-13	64.38999938964844	67.22000122070312	63.880001068115234	66.70999908447266	66.67194366455078	1083200
205	2021-05-14	67.2300033569336	68.2300033569336	66.91000366210938	67.98999786376953	67.95121002197266	1262400
206	2021-05-17	67.56999969482422	68.48999786376953	67.0999984741211	68.29000091552734	68.25104522705078	900500
207	2021-05-18	68.30999755859375	68.55000305175781	66.33000183105469	66.37999725341797	66.34213256835938	1201500
208	2021-05-19	65.5999984741211	66.5999984741211	64.88999938964844	66.5	66.46206665039062	1525300
209	2021-05-20	66.66000366210938	67.41999816894531	66.19000244140625	67.16999816894531	67.13167572021484	843400
210	2021-05-21	67.55999755859375	68.30000305175781	66.43000030517578	66.61000061035156	66.5719985961914	1370500
211	2021-05-24	67.16999816894531	67.63999938964844	66.66999816894531	67.41000366210938	67.37155151367188	814700
212	2021-05-25	67.4000015258789	68.16999816894531	66.86000061035156	66.88999938964844	66.85184478759766	1078400
213	2021-05-26	66.91999816894531	67.6500015258789	66.5999984741211	67.43000030517578	67.39153289794922	1337700
214	2021-05-27	68.18000030517578	68.62999725341797	67.70999908447266	68.52999877929688	68.49090576171875	2601300
215	2021-05-28	68.5199966430664	68.88999938964844	68.11000061035156	68.47000122070312	68.43094635009766	996800
216	2021-06-01	69.0	69.62000274658203	68.7300033569336	69.05999755859375	69.02059936523438	1165500
217	2021-06-02	69.2300033569336	69.2300033569336	67.87999725341797	68.55000305175781	68.51090240478516	1181500
218	2021-06-03	68.16000366210938	68.7699966430664	67.76000213623047	68.38999938964844	68.35099029541016	1459900
219	2021-06-04	68.75	69.2699966430664	68.1500015258789	69.0999984741211	69.06057739257812	1098900
220	2021-06-07	69.25	70.0	69.08000183105469	69.97000122070312	69.93008422851562	1112900
221	2021-06-08	70.0	70.68000030517578	69.47000122070312	70.27999877929688	70.23990631103516	1280200
222	2021-06-09	69.5999984741211	69.93000030517578	68.94000244140625	69.05999755859375	69.02059936523438	1454400
223	2021-06-10	69.69999694824219	69.69999694824219	67.80999755859375	68.22000122070312	68.20083618164062	906300
224	2021-06-11	68.58999633789062	68.87999725341797	67.45999908447266	68.37999725341797	68.36078643798828	2277500
225	2021-06-14	67.97000122070312	68.19000244140625	66.5999984741211	67.1500015258789	67.13114166259766	1031400
226	2021-06-15	67.79000091552734	68.97000122070312	67.20999908447266	68.69000244140625	68.67070770263672	1193400
227	2021-06-16	68.23999786376953	68.79000091552734	67.38999938964844	67.80999755859375	67.79094696044922	1201400
228	2021-06-17	68.04000091552734	68.1500015258789	65.01000213623047	65.61000061035156	65.59156799316406	1363200
229	2021-06-18	64.55999755859375	64.75	63.70000076293945	63.84000015258789	63.82206726074219	3221200
230	2021-06-21	64.69999694824219	66.20999908447266	64.31999969482422	66.08999633789062	66.0714340209961	1064000
231	2021-06-22	66.05000305175781	66.12000274658203	64.88999938964844	65.58999633789062	65.57157135009766	952200
232	2021-06-23	66.06999969482422	66.7699966430664	65.36000061035156	66.05000305175781	66.03144836425781	1218700
233	2021-06-24	66.47000122070312	67.01000213623047	65.6500015258789	66.69999694824219	66.68125915527344	821000
234	2021-06-25	67.06999969482422	67.87000274658203	66.76000213623047	67.19000244140625	67.17112731933594	1171000
235	2021-06-28	66.97000122070312	67.43000030517578	66.06999969482422	67.19999694824219	67.18112182617188	875200
236	2021-06-29	70.0	70.13999938964844	67.54000091552734	67.55999755859375	67.541015625	2020800
237	2021-06-30	67.2699966430664	68.95999908447266	67.26000213623047	68.7699966430664	68.75067901611328	1074000
238	2021-07-01	68.97000122070312	69.20999908447266	68.45999908447266	69.05000305175781	69.03060913085938	1097700
239	2021-07-02	69.19999694824219	69.31999969482422	68.47000122070312	69.04000091552734	69.0206069946289	708600
240	2021-07-06	68.72000122070312	69.20999908447266	66.87999725341797	67.30999755859375	67.29109191894531	1410300
241	2021-07-07	66.86000061035156	68.01000213623047	66.36000061035156	67.83000183105469	67.81094360351562	1323900
242	2021-07-08	66.5999984741211	67.30000305175781	65.77999877929688	66.33000183105469	66.31137084960938	1186000
243	2021-07-09	67.45999908447266	68.37999725341797	67.2699966430664	67.69999694824219	67.68097686767578	845200
244	2021-07-12	66.9000015258789	68.0199966430664	66.33000183105469	67.91999816894531	67.90091705322266	986400
245	2021-07-13	67.72000122070312	68.05000305175781	66.66000366210938	66.69000244140625	66.6712646484375	675700
246	2021-07-14	66.8499984741211	67.51000213623047	65.73999786376953	66.5999984741211	66.58129119873047	889000
247	2021-07-15	65.76000213623047	67.69000244140625	65.76000213623047	66.9000015258789	66.88121032714844	1225700
248	2021-07-16	68.62000274658203	68.8499984741211	65.94000244140625	66.27999877929688	66.26138305664062	1643000
249	2021-07-19	64.33999633789062	64.80000305175781	63.279998779296875	63.54999923706055	63.53214645385742	1395600
250	2021-07-20	64.13999938964844	67.27999877929688	63.689998626708984	67.06999969482422	67.05115509033203	1481700
251	2021-07-21	67.80000305175781	69.05000305175781	67.66000366210938	68.66000366210938	68.64071655273438	941500
252	2021-07-22	68.70999908447266	68.70999908447266	67.68000030517578	68.16000366210938	68.14085388183594	853300
253	2021-07-23	68.66000366210938	68.91000366210938	67.62000274658203	68.02999877929688	68.0108871459961	711600
254	2021-07-26	68.05000305175781	68.91000366210938	67.41999816894531	68.13999938964844	68.12085723876953	1212200
255	2021-07-27	67.72000122070312	69.12000274658203	67.33999633789062	68.66000366210938	68.64071655273438	736700
256	2021-07-28	68.66000366210938	69.91000366210938	68.51000213623047	69.0999984741211	69.0805892944336	1337400
257	2021-07-29	69.5	69.55999755859375	67.13999938964844	69.29000091552734	69.27053833007812	1385400
258	2021-07-30	68.93000030517578	69.16000366210938	68.05000305175781	69.01000213623047	68.99061584472656	1357300
259	2021-08-02	69.61000061035156	72.30999755859375	69.5999984741211	69.69000244140625	69.67042541503906	1703900
260	2021-08-03	69.97000122070312	71.76000213623047	68.20999908447266	71.66999816894531	71.64986419677734	1794200
261	2021-08-04	70.62000274658203	72.25	70.0999984741211	70.0999984741211	70.08030700683594	1847800
262	2021-08-05	70.6500015258789	72.37999725341797	70.58000183105469	71.66000366210938	71.6398696899414	1302200
263	2021-08-06	72.33000183105469	72.79000091552734	71.5199966430664	72.61000061035156	72.589599609375	981300
264	2021-08-09	71.94999694824219	72.80000305175781	71.51000213623047	72.23999786376953	72.2197036743164	981200
265	2021-08-10	72.13999938964844	73.77999877929688	72.05000305175781	73.23999786376953	73.21942138671875	1142200
266	2021-08-11	73.29000091552734	74.51000213623047	72.47000122070312	74.45999908447266	74.43907928466797	1218200
267	2021-08-12	74.25	74.7300033569336	73.66999816894531	74.31999969482422	74.29912567138672	720500
268	2021-08-13	74.52999877929688	74.80000305175781	73.66000366210938	73.83000183105469	73.80926513671875	714500
269	2021-08-16	73.38999938964844	74.44000244140625	72.5999984741211	73.58999633789062	73.56932067871094	703600
270	2021-08-17	73.0	73.3499984741211	71.33000183105469	72.1500015258789	72.12973022460938	794200
271	2021-08-18	71.75	72.5	71.30999755859375	71.41999816894531	71.39993286132812	621800
272	2021-08-19	70.56999969482422	71.41999816894531	69.56999969482422	69.83999633789062	69.82037353515625	1261600
273	2021-08-20	69.86000061035156	71.02999877929688	69.5	70.95999908447266	70.9400634765625	1270000
274	2021-08-23	71.73999786376953	72.30000305175781	71.30999755859375	71.4800033569336	71.45992279052734	781900
275	2021-08-24	71.56999969482422	73.02999877929688	71.56999969482422	72.61000061035156	72.589599609375	736500
276	2021-08-25	72.77999877929688	73.80999755859375	72.2300033569336	73.5	73.47935485839844	886900
277	2021-08-26	73.31999969482422	73.5	71.69999694824219	71.73999786376953	71.7198486328125	879900
278	2021-08-27	72.30000305175781	73.37999725341797	72.04000091552734	72.88999938964844	72.86952209472656	1430300
279	2021-08-30	73.06999969482422	73.06999969482422	71.91999816894531	71.94000244140625	71.91979217529297	852200
280	2021-08-31	73.77999877929688	73.77999877929688	72.27999877929688	72.66999816894531	72.64958190917969	2249200
281	2021-09-01	72.69999694824219	72.97000122070312	71.44999694824219	71.94000244140625	71.91979217529297	946600
282	2021-09-02	72.04000091552734	73.58000183105469	72.04000091552734	73.37999725341797	73.35938262939453	1053900
283	2021-09-03	73.01000213623047	73.16000366210938	72.37000274658203	72.55000305175781	72.52962493896484	658500
284	2021-09-07	72.0	72.75	71.20999908447266	71.2699966430664	71.2499771118164	825900
285	2021-09-08	71.01000213623047	71.48999786376953	70.5	71.19999694824219	71.17999267578125	1215200
286	2021-09-09	70.80000305175781	72.16999816894531	70.73999786376953	71.3499984741211	71.3499984741211	1655500
287	2021-09-10	71.88999938964844	71.97000122070312	70.51000213623047	70.55000305175781	70.55000305175781	1349100
288	2021-09-13	71.33999633789062	71.87000274658203	70.16999816894531	70.87000274658203	70.87000274658203	1064100
289	2021-09-14	71.16000366210938	71.33000183105469	69.62999725341797	69.83999633789062	69.83999633789062	1243000
290	2021-09-15	69.8499984741211	70.45999908447266	69.19999694824219	70.45999908447266	70.45999908447266	1341700
291	2021-09-16	70.61000061035156	70.80000305175781	68.61000061035156	68.62999725341797	68.62999725341797	1010400
292	2021-09-17	68.5	68.97000122070312	68.05999755859375	68.45999908447266	68.45999908447266	2211500
293	2021-09-20	66.66999816894531	68.69000244140625	66.4000015258789	68.5999984741211	68.5999984741211	1754800
294	2021-09-21	68.88999938964844	69.16000366210938	67.20999908447266	67.75	67.75	1112700
295	2021-09-22	68.47000122070312	70.30000305175781	68.47000122070312	69.66000366210938	69.66000366210938	1087400
296	2021-09-23	70.05999755859375	71.93000030517578	70.0	71.26000213623047	71.26000213623047	1015600
297	2021-09-24	70.91000366210938	71.76000213623047	70.91000366210938	71.08000183105469	71.08000183105469	990400
298	2021-09-27	71.38999938964844	73.30000305175781	71.38999938964844	72.70999908447266	72.70999908447266	1434300
299	2021-09-28	72.77999877929688	73.4000015258789	71.66000366210938	72.30000305175781	72.30000305175781	974300
300	2021-09-29	72.88999938964844	72.95999908447266	71.3499984741211	71.5999984741211	71.5999984741211	1102200
301	2021-09-30	71.9800033569336	72.37999725341797	69.7699966430664	69.80999755859375	69.80999755859375	1231400
302	2021-10-01	70.58000183105469	71.6500015258789	69.61000061035156	71.02999877929688	71.02999877929688	1904700
303	2021-10-04	70.70999908447266	71.94999694824219	69.72000122070312	70.04000091552734	70.04000091552734	1145600
304	2021-10-05	70.31999969482422	71.33000183105469	69.18000030517578	70.58999633789062	70.58999633789062	1525800
305	2021-10-06	69.66000366210938	71.86000061035156	68.91999816894531	71.73999786376953	71.73999786376953	1124300
306	2021-10-07	72.31999969482422	73.69000244140625	72.22000122070312	73.30000305175781	73.30000305175781	1138700
307	2021-10-08	72.52999877929688	73.41000366210938	71.87999725341797	72.01000213623047	72.01000213623047	835900
308	2021-10-11	72.2300033569336	72.83000183105469	71.08000183105469	71.1500015258789	71.1500015258789	502800
309	2021-10-12	71.11000061035156	72.23999786376953	70.70999908447266	71.31999969482422	71.31999969482422	814000
310	2021-10-13	71.16999816894531	71.62000274658203	69.72000122070312	71.54000091552734	71.54000091552734	916900
311	2021-10-14	72.20999908447266	73.31999969482422	71.75	73.16999816894531	73.16999816894531	832500
312	2021-10-15	73.83999633789062	74.62000274658203	73.66999816894531	73.94999694824219	73.94999694824219	1273200
313	2021-10-18	73.44999694824219	73.58000183105469	72.5	73.20999908447266	73.20999908447266	999600
314	2021-10-19	73.58000183105469	73.6500015258789	72.72000122070312	73.33999633789062	73.33999633789062	598100
315	2021-10-20	73.3499984741211	74.47000122070312	72.81999969482422	74.45999908447266	74.45999908447266	827800
316	2021-10-21	74.1500015258789	75.12000274658203	73.83000183105469	74.86000061035156	74.86000061035156	1127200
317	2021-10-22	74.8499984741211	75.58999633789062	74.30999755859375	74.62000274658203	74.62000274658203	682000
318	2021-10-25	74.63999938964844	74.9000015258789	73.73999786376953	74.26000213623047	74.26000213623047	977500
319	2021-10-26	73.93000030517578	74.12999725341797	72.43000030517578	72.45999908447266	72.45999908447266	1127800
320	2021-10-27	72.45999908447266	72.45999908447266	70.72000122070312	70.73999786376953	70.73999786376953	1492900
321	2021-10-28	71.08999633789062	73.68000030517578	71.01000213623047	72.7699966430664	72.7699966430664	1726300
322	2021-10-29	72.08999633789062	74.23999786376953	72.08999633789062	73.8499984741211	73.8499984741211	1086700
323	2021-11-01	74.0	74.5999984741211	73.56999969482422	74.5999984741211	74.5999984741211	1494900
324	2021-11-02	74.37000274658203	75.55000305175781	74.0	75.33000183105469	75.33000183105469	1109200
325	2021-11-03	75.2300033569336	77.3499984741211	74.7699966430664	77.18000030517578	77.18000030517578	2282300
326	2021-11-04	77.0	77.5999984741211	75.95999908447266	76.0199966430664	76.0199966430664	1225500
327	2021-11-05	77.16999816894531	78.0	76.7699966430664	77.44000244140625	77.44000244140625	1197500
328	2021-11-08	77.93000030517578	78.12999725341797	75.72000122070312	76.05999755859375	76.05999755859375	1471600
329	2021-11-09	75.9800033569336	76.5	75.52999877929688	76.43000030517578	76.43000030517578	1154000
330	2021-11-10	76.29000091552734	76.81999969482422	75.16999816894531	75.31999969482422	75.31999969482422	976000
331	2021-11-11	75.38999938964844	76.93000030517578	75.38999938964844	76.87000274658203	76.87000274658203	1171600
332	2021-11-12	76.80999755859375	77.2699966430664	76.63999938964844	77.02999877929688	77.02999877929688	626900
333	2021-11-15	77.45999908447266	77.5999984741211	76.25	76.56999969482422	76.56999969482422	606800
334	2021-11-16	76.5	76.75	75.68000030517578	75.7300033569336	75.7300033569336	759000
335	2021-11-17	75.62999725341797	75.9800033569336	75.12000274658203	75.41999816894531	75.41999816894531	714300
336	2021-11-18	75.75	75.75	74.3499984741211	75.25	75.25	718000
337	2021-11-19	74.97000122070312	75.70999908447266	73.73999786376953	75.33999633789062	75.33999633789062	1083700
338	2021-11-22	75.68000030517578	77.66999816894531	75.44999694824219	76.68000030517578	76.68000030517578	1160800
339	2021-11-23	77.0199966430664	77.66999816894531	76.01000213623047	76.08999633789062	76.08999633789062	823300
340	2021-11-24	75.51000213623047	75.86000061035156	75.23999786376953	75.30999755859375	75.30999755859375	773500
341	2021-11-26	72.0	73.0199966430664	70.41999816894531	72.7300033569336	72.7300033569336	1021000
342	2021-11-29	73.61000061035156	73.66999816894531	71.30000305175781	72.79000091552734	72.79000091552734	1141200
343	2021-11-30	72.2300033569336	72.7699966430664	70.4800033569336	70.80000305175781	70.80000305175781	1869900
344	2021-12-01	72.37000274658203	72.4800033569336	69.11000061035156	69.1500015258789	69.1500015258789	1722000
345	2021-12-02	70.25	73.06999969482422	69.80000305175781	72.72000122070312	72.72000122070312	1417700
346	2021-12-03	72.5	73.04000091552734	71.52999877929688	72.25	72.25	1067200