Volt/voltron/data/USB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	36.90999984741211	37.47999954223633	36.779998779296875	36.91999816894531	35.35193634033203	7385800
3	2020-07-27	36.599998474121094	36.619998931884766	35.59000015258789	36.15999984741211	34.62421798706055	6452300
4	2020-07-28	35.9900016784668	36.5099983215332	35.91999816894531	36.31999969482422	34.77742385864258	7658800
5	2020-07-29	36.27000045776367	37.83000183105469	36.0099983215332	37.709999084472656	36.10839080810547	6527700
6	2020-07-30	36.65999984741211	37.040000915527344	36.02000045776367	36.90999984741211	35.34236526489258	6202100
7	2020-07-31	36.650001525878906	36.869998931884766	36.08000183105469	36.84000015258789	35.27533721923828	7707300
8	2020-08-03	36.790000915527344	37.09000015258789	36.369998931884766	36.79999923706055	35.237037658691406	4683700
9	2020-08-04	36.630001068115234	36.75	36.15999984741211	36.22999954223633	34.69124221801758	4098900
10	2020-08-05	36.5	36.95000076293945	36.47999954223633	36.86000061035156	35.294490814208984	4585300
11	2020-08-06	36.63999938964844	37.150001525878906	36.540000915527344	36.790000915527344	35.22746276855469	3227200
12	2020-08-07	36.36000061035156	37.470001220703125	36.099998474121094	37.459999084472656	35.86900329589844	7818900
13	2020-08-10	37.72999954223633	37.9900016784668	37.2400016784668	37.470001220703125	35.87858200073242	7739300
14	2020-08-11	38.439998626708984	39.349998474121094	38.060001373291016	38.27000045776367	36.64460754394531	7527000
15	2020-08-12	39.11000061035156	39.15999984741211	37.400001525878906	37.810001373291016	36.204139709472656	4864100
16	2020-08-13	37.45000076293945	37.79999923706055	37.06999969482422	37.369998931884766	35.78282928466797	4084600
17	2020-08-14	37.0099983215332	37.959999084472656	36.86000061035156	37.779998779296875	36.1754150390625	3971800
18	2020-08-17	37.56999969482422	37.619998931884766	36.849998474121094	36.93000030517578	35.36151885986328	5522600
19	2020-08-18	36.900001525878906	37.029998779296875	36.27000045776367	36.33000183105469	34.78700256347656	4335500
20	2020-08-19	36.34000015258789	36.900001525878906	36.040000915527344	36.15999984741211	34.62421798706055	4218700
21	2020-08-20	35.7400016784668	35.939998626708984	35.349998474121094	35.61000061035156	34.09757995605469	4373400
22	2020-08-21	35.599998474121094	35.72999954223633	35.029998779296875	35.209999084472656	33.714561462402344	5999700
23	2020-08-24	35.400001525878906	36.7599983215332	35.33000183105469	36.75	35.18915939331055	5276300
24	2020-08-25	37.119998931884766	37.40999984741211	36.400001525878906	36.61000061035156	35.05510711669922	4890800
25	2020-08-26	36.470001220703125	36.68000030517578	36.189998626708984	36.220001220703125	34.68167495727539	4649000
26	2020-08-27	36.220001220703125	37.279998779296875	36.189998626708984	36.939998626708984	35.37108612060547	5600600
27	2020-08-28	37.349998474121094	37.349998474121094	36.66999816894531	37.20000076293945	35.62004852294922	4666600
28	2020-08-31	36.970001220703125	37.060001373291016	36.2400016784668	36.400001525878906	34.85403060913086	6037300
29	2020-09-01	36.15999984741211	36.900001525878906	35.95000076293945	36.689998626708984	35.131710052490234	5984200
30	2020-09-02	36.63999938964844	37.77000045776367	36.5099983215332	37.61000061035156	36.01263427734375	8346100
31	2020-09-03	37.970001220703125	38.939998626708984	37.27000045776367	37.459999084472656	35.86900329589844	9892300
32	2020-09-04	38.31999969482422	38.75	37.540000915527344	38.310001373291016	36.68290710449219	8406900
33	2020-09-08	37.61000061035156	37.95000076293945	36.43000030517578	36.720001220703125	35.16043472290039	9781700
34	2020-09-09	37.0099983215332	37.08000183105469	36.43000030517578	36.529998779296875	34.97850799560547	5718900
35	2020-09-10	36.7400016784668	37.18000030517578	35.7400016784668	35.779998779296875	34.26035690307617	7381700
36	2020-09-11	35.79999923706055	36.75	35.650001525878906	36.68000030517578	35.12213134765625	6330300
37	2020-09-14	37.02000045776367	38.2400016784668	36.93000030517578	37.869998931884766	36.261592864990234	5797000
38	2020-09-15	37.88999938964844	38.08000183105469	37.11000061035156	37.31999969482422	35.73495101928711	7353500
39	2020-09-16	37.31999969482422	38.720001220703125	37.16999816894531	38.15999984741211	36.53927993774414	5697300
40	2020-09-17	37.68000030517578	38.150001525878906	37.45000076293945	37.88999938964844	36.280738830566406	6422600
41	2020-09-18	37.54999923706055	38.04999923706055	37.38999938964844	37.619998931884766	36.0222053527832	7800000
42	2020-09-21	36.68000030517578	37.18000030517578	35.619998931884766	36.15999984741211	34.62421798706055	8109100
43	2020-09-22	36.2599983215332	36.400001525878906	35.31999969482422	35.59000015258789	34.07843017578125	7230500
44	2020-09-23	35.810001373291016	36.22999954223633	34.4900016784668	34.5	33.03472137451172	6665800
45	2020-09-24	34.68000030517578	35.31999969482422	34.16999816894531	34.72999954223633	33.25495147705078	6961400
46	2020-09-25	34.400001525878906	35.22999954223633	34.209999084472656	35.15999984741211	33.666690826416016	4565600
47	2020-09-28	35.880001068115234	36.459999084472656	35.66999816894531	36.099998474121094	34.5667724609375	5622700
48	2020-09-29	35.5	35.58000183105469	34.720001220703125	35.29999923706055	34.1986198425293	5202800
49	2020-09-30	35.45000076293945	36.16999816894531	35.34000015258789	35.849998474121094	34.73146438598633	9457500
50	2020-10-01	36.029998779296875	36.09000015258789	35.439998626708984	36.0	34.87678527832031	4618100
51	2020-10-02	35.369998931884766	36.95000076293945	35.25	36.77000045776367	35.62276077270508	5406100
52	2020-10-05	37.31999969482422	37.91999816894531	37.11000061035156	37.72999954223633	36.55280685424805	5471700
53	2020-10-06	38.150001525878906	38.79999923706055	37.27000045776367	37.41999816894531	36.252471923828125	6061100
54	2020-10-07	38.04999923706055	39.060001373291016	37.9900016784668	38.790000915527344	37.579734802246094	7673000
55	2020-10-08	39.0	39.65999984741211	38.790000915527344	39.5	38.26758575439453	6988400
56	2020-10-09	39.70000076293945	39.7599983215332	38.58000183105469	39.16999816894531	37.947879791259766	6504700
57	2020-10-12	39.029998779296875	39.970001220703125	38.790000915527344	39.75	38.50978088378906	7249500
58	2020-10-13	39.5	39.689998626708984	38.31999969482422	38.41999816894531	37.221275329589844	6460000
59	2020-10-14	38.439998626708984	39.5099983215332	38.220001220703125	38.25	37.056583404541016	7761200
60	2020-10-15	38.20000076293945	39.349998474121094	38.060001373291016	39.13999938964844	37.91881561279297	6006800
61	2020-10-16	39.25	39.70000076293945	38.630001068115234	39.13999938964844	37.91881561279297	5679000
62	2020-10-19	39.349998474121094	39.70000076293945	38.86000061035156	38.970001220703125	37.75411605834961	6117200
63	2020-10-20	39.310001373291016	39.83000183105469	39.150001525878906	39.209999084472656	37.986629486083984	5666300
64	2020-10-21	39.0099983215332	39.36000061035156	38.779998779296875	38.81999969482422	37.608795166015625	4911800
65	2020-10-22	38.77000045776367	40.54999923706055	38.77000045776367	40.47999954223633	39.21700668334961	6366100
66	2020-10-23	40.880001068115234	41.029998779296875	40.06999969482422	40.65999984741211	39.39139175415039	5760500
67	2020-10-26	40.18000030517578	40.27000045776367	39.380001068115234	39.959999084472656	38.71323013305664	6300100
68	2020-10-27	39.630001068115234	39.72999954223633	38.38999938964844	38.40999984741211	37.21158981323242	6944000
69	2020-10-28	37.68000030517578	38.029998779296875	37.18000030517578	37.29999923706055	36.13622283935547	8437800
70	2020-10-29	37.13999938964844	38.33000183105469	36.56999969482422	38.06999969482422	36.8822021484375	6634200
71	2020-10-30	37.9900016784668	38.959999084472656	37.7599983215332	38.95000076293945	37.734745025634766	6210100
72	2020-11-02	39.45000076293945	40.119998931884766	38.77000045776367	39.7400016784668	38.50009536743164	5915600
73	2020-11-03	40.540000915527344	41.09000015258789	40.400001525878906	40.81999969482422	39.5463981628418	6210400
74	2020-11-04	39.68000030517578	40.279998779296875	38.470001220703125	39.0	37.783180236816406	7494700
75	2020-11-05	38.959999084472656	40.650001525878906	38.959999084472656	40.459999084472656	39.19762420654297	5535900
76	2020-11-06	40.81999969482422	40.93000030517578	38.900001525878906	39.16999816894531	37.947879791259766	6210300
77	2020-11-09	42.970001220703125	44.9900016784668	42.4900016784668	44.15999984741211	42.782188415527344	16088500
78	2020-11-10	44.4900016784668	44.4900016784668	43.22999954223633	44.13999938964844	42.762813568115234	8062400
79	2020-11-11	44.029998779296875	44.150001525878906	42.810001373291016	43.75	42.384979248046875	7680500
80	2020-11-12	42.959999084472656	43.20000076293945	42.130001068115234	42.810001373291016	41.47431182861328	8025000
81	2020-11-13	43.25	43.59000015258789	43.02000045776367	43.310001373291016	41.95871353149414	5968700
82	2020-11-16	44.65999984741211	45.040000915527344	43.79999923706055	44.279998779296875	42.898441314697266	7642100
83	2020-11-17	43.59000015258789	44.34000015258789	43.2400016784668	44.029998779296875	42.656246185302734	7384500
84	2020-11-18	44.27000045776367	44.7599983215332	43.220001220703125	43.2599983215332	41.91027069091797	7324800
85	2020-11-19	42.97999954223633	43.310001373291016	42.34000015258789	43.2400016784668	41.890892028808594	7476300
86	2020-11-20	43.04999923706055	43.16999816894531	42.41999816894531	42.65999984741211	41.32898712158203	5242500
87	2020-11-23	43.27000045776367	43.369998931884766	42.81999969482422	43.09000015258789	41.74557113647461	5943400
88	2020-11-24	44.040000915527344	45.43000030517578	43.91999816894531	45.400001525878906	43.98350524902344	8718100
89	2020-11-25	44.900001525878906	44.900001525878906	44.369998931884766	44.68000030517578	43.28596496582031	5407800
90	2020-11-27	44.70000076293945	44.7400016784668	44.04999923706055	44.209999084472656	42.83062744140625	2871800
91	2020-11-30	44.290000915527344	44.58000183105469	43.06999969482422	43.209999084472656	41.8618278503418	14916400
92	2020-12-01	44.310001373291016	44.560001373291016	44.0099983215332	44.25	42.86937713623047	6850700
93	2020-12-02	44.189998626708984	44.83000183105469	43.959999084472656	44.68000030517578	43.28596496582031	5822700
94	2020-12-03	44.7599983215332	45.349998474121094	44.439998626708984	44.970001220703125	43.566917419433594	6192000
95	2020-12-04	45.38999938964844	45.630001068115234	45.040000915527344	45.369998931884766	43.95443344116211	6634900
96	2020-12-07	44.869998931884766	45.040000915527344	44.38999938964844	44.79999923706055	43.4022216796875	7054500
97	2020-12-08	44.25	45.02000045776367	44.150001525878906	44.97999954223633	43.576602935791016	5289500
98	2020-12-09	45.380001068115234	46.150001525878906	45.2400016784668	45.849998474121094	44.41946029663086	9415200
99	2020-12-10	45.540000915527344	46.27000045776367	45.349998474121094	46.119998931884766	44.68103790283203	7318300
100	2020-12-11	45.56999969482422	45.970001220703125	45.31999969482422	45.84000015258789	44.40977478027344	5266800
101	2020-12-14	46.5	46.7400016784668	44.70000076293945	44.810001373291016	43.41191101074219	5518000
102	2020-12-15	45.130001068115234	45.27000045776367	44.5	45.189998626708984	43.780052185058594	5787400
103	2020-12-16	45.2400016784668	45.4900016784668	45.0	45.349998474121094	43.93505859375	5711600
104	2020-12-17	45.540000915527344	45.540000915527344	44.79999923706055	45.279998779296875	43.86724090576172	6017900
105	2020-12-18	45.189998626708984	45.38999938964844	44.470001220703125	44.86000061035156	43.460350036621094	14375000
106	2020-12-21	45.08000183105469	45.5	44.209999084472656	45.33000183105469	43.915687561035156	10715700
107	2020-12-22	45.599998474121094	46.02000045776367	45.2400016784668	45.59000015258789	44.167572021484375	8468900
108	2020-12-23	45.959999084472656	46.959999084472656	45.84000015258789	46.72999954223633	45.27199935913086	6693000
109	2020-12-24	46.68000030517578	46.72999954223633	46.02000045776367	46.4900016784668	45.039493560791016	1980900
110	2020-12-28	46.86000061035156	47.25	46.540000915527344	46.65999984741211	45.204185485839844	4330800
111	2020-12-29	46.81999969482422	46.849998474121094	46.09000015258789	46.130001068115234	44.69072341918945	4083400
112	2020-12-30	45.88999938964844	46.279998779296875	45.81999969482422	46.150001525878906	45.120914459228516	3157400
113	2020-12-31	46.130001068115234	46.65999984741211	45.880001068115234	46.59000015258789	45.55110168457031	3778500
114	2021-01-04	46.689998626708984	46.900001525878906	45.599998474121094	46.119998931884766	45.091583251953125	6738800
115	2021-01-05	46.11000061035156	46.61000061035156	45.560001373291016	46.27000045776367	45.23823547363281	5334600
116	2021-01-06	47.529998779296875	49.630001068115234	47.029998779296875	49.0099983215332	47.917137145996094	12378300
117	2021-01-07	49.650001525878906	50.93000030517578	49.560001373291016	49.9900016784668	48.87528991699219	7778600
118	2021-01-08	50.040000915527344	50.22999954223633	48.810001373291016	49.31999969482422	48.22022247314453	6574400
119	2021-01-11	48.790000915527344	49.45000076293945	48.5099983215332	49.34000015258789	48.23978042602539	5631500
120	2021-01-12	49.84000015258789	50.099998474121094	49.459999084472656	49.650001525878906	48.54287338256836	5901900
121	2021-01-13	49.400001525878906	49.880001068115234	49.150001525878906	49.5099983215332	48.40598678588867	5536300
122	2021-01-14	49.61000061035156	49.790000915527344	49.27000045776367	49.279998779296875	48.18111801147461	6949400
123	2021-01-15	48.52000045776367	48.810001373291016	48.02000045776367	48.400001525878906	47.32073974609375	8547300
124	2021-01-19	48.36000061035156	48.66999816894531	48.029998779296875	48.06999969482422	46.99810028076172	12398000
125	2021-01-20	47.0	47.45000076293945	45.189998626708984	45.58000183105469	44.563629150390625	12256200
126	2021-01-21	45.689998626708984	46.08000183105469	45.189998626708984	45.66999816894531	44.651615142822266	12365900
127	2021-01-22	45.36000061035156	46.20000076293945	45.290000915527344	45.86000061035156	44.83738327026367	9036800
128	2021-01-25	45.560001373291016	46.04999923706055	44.90999984741211	45.7599983215332	44.73960494995117	9576900
129	2021-01-26	46.150001525878906	46.189998626708984	45.18000030517578	45.189998626708984	44.18231964111328	7909200
130	2021-01-27	44.599998474121094	44.75	42.72999954223633	42.810001373291016	41.85539245605469	11801800
131	2021-01-28	43.650001525878906	44.099998474121094	42.72999954223633	43.77000045776367	42.79398727416992	8597200
132	2021-01-29	43.720001220703125	44.0	42.81999969482422	42.849998474121094	41.89449691772461	7339300
133	2021-02-01	43.27000045776367	43.34000015258789	42.470001220703125	42.75	41.796730041503906	6666900
134	2021-02-02	43.290000915527344	44.52000045776367	43.290000915527344	44.25	43.26327896118164	6487400
135	2021-02-03	44.0099983215332	44.84000015258789	43.9900016784668	44.72999954223633	43.732574462890625	5850300
136	2021-02-04	44.97999954223633	46.349998474121094	44.7400016784668	46.310001373291016	45.277347564697266	6633800
137	2021-02-05	46.849998474121094	46.88999938964844	46.130001068115234	46.349998474121094	45.31645584106445	4146600
138	2021-02-08	46.459999084472656	47.439998626708984	46.439998626708984	47.400001525878906	46.343040466308594	5986200
139	2021-02-09	47.2400016784668	47.849998474121094	46.959999084472656	47.61000061035156	46.54835891723633	4940300
140	2021-02-10	47.880001068115234	47.90999984741211	47.310001373291016	47.349998474121094	46.294151306152344	5625500
141	2021-02-11	47.2599983215332	47.619998931884766	46.849998474121094	47.25	46.19638442993164	4413300
142	2021-02-12	47.119998931884766	48.18000030517578	47.06999969482422	47.63999938964844	46.57768630981445	4141600
143	2021-02-16	48.279998779296875	48.959999084472656	48.0099983215332	48.650001525878906	47.56516647338867	5603600
144	2021-02-17	48.4900016784668	49.38999938964844	48.150001525878906	49.29999923706055	48.20066833496094	6928600
145	2021-02-18	48.880001068115234	49.5	48.349998474121094	49.060001373291016	47.96602249145508	7617300
146	2021-02-19	49.33000183105469	50.16999816894531	49.27000045776367	50.02000045776367	48.90461730957031	5374200
147	2021-02-22	49.79999923706055	51.130001068115234	49.79999923706055	50.939998626708984	49.804100036621094	7017900
148	2021-02-23	51.84000015258789	52.70000076293945	51.25	51.61000061035156	50.459163665771484	9904100
149	2021-02-24	51.66999816894531	53.040000915527344	51.540000915527344	52.810001373291016	51.63240432739258	6814400
150	2021-02-25	53.5	53.540000915527344	51.58000183105469	51.630001068115234	50.47871780395508	6254500
151	2021-02-26	51.290000915527344	51.33000183105469	49.849998474121094	50.0	48.88506317138672	9499600
152	2021-03-01	51.02000045776367	51.54999923706055	50.880001068115234	51.15999984741211	50.019195556640625	8921300
153	2021-03-02	51.189998626708984	51.40999984741211	50.599998474121094	50.650001525878906	49.520572662353516	7360600
154	2021-03-03	50.90999984741211	52.18000030517578	50.709999084472656	51.15999984741211	50.019195556640625	7442800
155	2021-03-04	51.099998474121094	51.529998779296875	50.040000915527344	51.02000045776367	49.88231658935547	10901400
156	2021-03-05	51.7400016784668	52.689998626708984	50.400001525878906	52.470001220703125	51.29998779296875	10621000
157	2021-03-08	53.0	54.38999938964844	52.529998779296875	54.04999923706055	52.84475326538086	9847600
158	2021-03-09	52.869998931884766	53.84000015258789	52.470001220703125	52.900001525878906	51.72039794921875	8899100
159	2021-03-10	53.08000183105469	54.16999816894531	52.869998931884766	53.779998779296875	52.580772399902344	8455100
160	2021-03-11	53.34000015258789	54.04999923706055	52.900001525878906	53.349998474121094	52.160362243652344	6141300
161	2021-03-12	54.189998626708984	54.720001220703125	54.0	54.63999938964844	53.421600341796875	5415500
162	2021-03-15	54.63999938964844	54.75	53.310001373291016	53.97999954223633	52.77631378173828	6228000
163	2021-03-16	53.58000183105469	53.849998474121094	52.79999923706055	53.84000015258789	52.639434814453125	9928300
164	2021-03-17	54.310001373291016	54.689998626708984	53.709999084472656	54.4900016784668	53.274940490722656	7768700
165	2021-03-18	55.0	57.02000045776367	54.93000030517578	56.27000045776367	55.01525115966797	11182900
166	2021-03-19	55.79999923706055	55.95000076293945	54.849998474121094	55.209999084472656	53.9788818359375	28076700
167	2021-03-22	55.0	55.0	53.84000015258789	54.2400016784668	53.030517578125	6976700
168	2021-03-23	53.68000030517578	54.54999923706055	53.13999938964844	53.58000183105469	52.38523483276367	10640100
169	2021-03-24	53.869998931884766	54.619998931884766	53.470001220703125	53.470001220703125	52.27769088745117	6880700
170	2021-03-25	53.47999954223633	54.93000030517578	53.33000183105469	54.88999938964844	53.66602325439453	8728200
171	2021-03-26	55.529998779296875	56.29999923706055	55.310001373291016	56.209999084472656	54.95658493041992	9628300
172	2021-03-29	55.560001373291016	56.099998474121094	54.790000915527344	55.599998474121094	54.360191345214844	11780100
173	2021-03-30	55.65999984741211	56.15999984741211	55.27000045776367	55.869998931884766	55.03993606567383	6624000
174	2021-03-31	55.56999969482422	56.04999923706055	55.290000915527344	55.310001373291016	54.488258361816406	6752700
175	2021-04-01	55.130001068115234	55.84000015258789	54.91999816894531	55.83000183105469	55.00053405761719	6219400
176	2021-04-05	56.439998626708984	56.75	56.13999938964844	56.369998931884766	55.532508850097656	4769200
177	2021-04-06	56.09000015258789	56.40999984741211	55.720001220703125	56.22999954223633	55.394588470458984	4513200
178	2021-04-07	56.5	56.869998931884766	56.25	56.810001373291016	55.965972900390625	5068800
179	2021-04-08	56.619998931884766	57.060001373291016	55.93000030517578	56.779998779296875	55.93641662597656	6361400
180	2021-04-09	57.33000183105469	57.45000076293945	56.7599983215332	57.290000915527344	56.4388427734375	5990100
181	2021-04-12	57.599998474121094	57.79999923706055	57.310001373291016	57.68000030517578	56.82304382324219	5185600
182	2021-04-13	57.220001220703125	57.29999923706055	56.58000183105469	56.630001068115234	55.78864669799805	6099300
183	2021-04-14	56.52000045776367	57.83000183105469	56.2400016784668	57.58000183105469	56.72453308105469	6508900
184	2021-04-15	56.84000015258789	57.189998626708984	54.529998779296875	56.33000183105469	55.493106842041016	13346400
185	2021-04-16	56.90999984741211	58.459999084472656	56.54999923706055	57.86000061035156	57.000370025634766	7934200
186	2021-04-19	57.810001373291016	58.20000076293945	57.529998779296875	57.720001220703125	56.86245346069336	6586600
187	2021-04-20	57.04999923706055	57.27000045776367	56.15999984741211	56.220001220703125	55.38473892211914	10679900
188	2021-04-21	55.900001525878906	57.09000015258789	55.43000030517578	56.9900016784668	56.14330291748047	6051500
189	2021-04-22	56.599998474121094	56.900001525878906	56.15999984741211	56.15999984741211	55.32563018798828	6050400
190	2021-04-23	56.209999084472656	57.65999984741211	56.08000183105469	57.22999954223633	56.37973403930664	6229600
191	2021-04-26	57.54999923706055	58.27000045776367	57.380001068115234	57.790000915527344	56.93141174316406	5588600
192	2021-04-27	58.189998626708984	58.38999938964844	57.83000183105469	58.31999969482422	57.45353698730469	5627500
193	2021-04-28	58.5	59.189998626708984	58.470001220703125	58.970001220703125	58.0938835144043	5281900
194	2021-04-29	59.38999938964844	60.130001068115234	59.279998779296875	60.029998779296875	59.13813018798828	6111800
195	2021-04-30	59.560001373291016	59.869998931884766	59.08000183105469	59.349998474121094	58.468231201171875	6581800
196	2021-05-03	59.630001068115234	60.040000915527344	59.22999954223633	59.290000915527344	58.40912628173828	4870200
197	2021-05-04	59.0	60.65999984741211	58.81999969482422	60.599998474121094	59.69966506958008	7908000
198	2021-05-05	60.58000183105469	60.97999954223633	59.93000030517578	60.38999938964844	59.49278259277344	6789200
199	2021-05-06	60.75	61.47999954223633	60.349998474121094	61.439998626708984	60.52717971801758	5512900
200	2021-05-07	60.33000183105469	61.40999984741211	60.18000030517578	61.369998931884766	60.458221435546875	6158800
201	2021-05-10	61.79999923706055	62.27000045776367	61.099998474121094	61.16999816894531	60.261192321777344	7013500
202	2021-05-11	60.790000915527344	61.56999969482422	60.04999923706055	60.150001525878906	59.256351470947266	6943500
203	2021-05-12	61.04999923706055	61.290000915527344	59.459999084472656	59.560001373291016	58.675113677978516	9206700
204	2021-05-13	59.36000061035156	61.599998474121094	59.310001373291016	61.099998474121094	60.19223403930664	5329700
205	2021-05-14	61.349998474121094	62.09000015258789	61.2599983215332	61.90999984741211	60.99020004272461	4087700
206	2021-05-17	61.560001373291016	62.41999816894531	61.459999084472656	62.209999084472656	61.28573989868164	4151300
207	2021-05-18	62.18000030517578	62.470001220703125	60.810001373291016	60.849998474121094	59.94594955444336	5832200
208	2021-05-19	60.20000076293945	60.310001373291016	59.130001068115234	60.06999969482422	59.17753601074219	8055000
209	2021-05-20	59.97999954223633	60.18000030517578	59.11000061035156	59.630001068115234	58.744075775146484	6338800
210	2021-05-21	59.79999923706055	60.81999969482422	59.650001525878906	60.369998931884766	59.473079681396484	5347800
211	2021-05-24	60.58000183105469	60.689998626708984	60.13999938964844	60.41999816894531	59.522335052490234	3504600
212	2021-05-25	60.529998779296875	61.099998474121094	59.560001373291016	59.650001525878906	58.76377868652344	5028200
213	2021-05-26	59.75	59.849998474121094	58.900001525878906	59.72999954223633	58.84259033203125	7436100
214	2021-05-27	60.5099983215332	61.25	60.27000045776367	60.7400016784668	59.83758544921875	12453000
215	2021-05-28	60.77000045776367	60.959999084472656	60.2400016784668	60.779998779296875	59.87698745727539	6127000
216	2021-06-01	61.5099983215332	61.7599983215332	60.7400016784668	60.9900016784668	60.08386993408203	4967000
217	2021-06-02	60.9900016784668	61.310001373291016	60.459999084472656	60.66999816894531	59.76862335205078	5573300
218	2021-06-03	60.4900016784668	61.279998779296875	60.29999923706055	60.63999938964844	59.739070892333984	4631500
219	2021-06-04	60.689998626708984	60.779998779296875	60.119998931884766	60.77000045776367	59.86713790893555	4581600
220	2021-06-07	60.93000030517578	60.95000076293945	60.43000030517578	60.540000915527344	59.64055252075195	4520800
221	2021-06-08	60.209999084472656	60.58000183105469	59.4900016784668	60.290000915527344	59.39426803588867	5617400
222	2021-06-09	59.790000915527344	59.86000061035156	59.20000076293945	59.25	58.369720458984375	6549800
223	2021-06-10	60.119998931884766	60.22999954223633	58.599998474121094	58.61000061035156	57.739227294921875	4873800
224	2021-06-11	58.779998779296875	59.22999954223633	58.58000183105469	59.13999938964844	58.261356353759766	5659300
225	2021-06-14	58.959999084472656	59.119998931884766	57.77000045776367	58.15999984741211	57.29591369628906	5035400
226	2021-06-15	58.130001068115234	58.790000915527344	57.939998626708984	58.5099983215332	57.64071273803711	5807800
227	2021-06-16	58.09000015258789	58.90999984741211	57.34000015258789	58.439998626708984	57.571754455566406	8635300
228	2021-06-17	58.88999938964844	58.959999084472656	55.529998779296875	55.720001220703125	54.89216613769531	8333100
229	2021-06-18	54.77000045776367	55.22999954223633	54.060001373291016	54.7400016784668	53.926727294921875	19017200
230	2021-06-21	55.060001373291016	56.119998931884766	55.060001373291016	55.97999954223633	55.14830017089844	5680700
231	2021-06-22	56.2400016784668	56.25	55.349998474121094	55.939998626708984	55.10889434814453	4183300
232	2021-06-23	56.02000045776367	56.52000045776367	55.77000045776367	56.13999938964844	55.30592727661133	5655900
233	2021-06-24	56.290000915527344	57.13999938964844	56.0099983215332	56.880001068115234	56.03493118286133	5761900
234	2021-06-25	57.33000183105469	57.970001220703125	56.81999969482422	57.849998474121094	56.990516662597656	4931100
235	2021-06-28	57.65999984741211	57.77000045776367	56.959999084472656	57.540000915527344	56.68512725830078	5143200
236	2021-06-29	57.18000030517578	57.790000915527344	56.45000076293945	56.65999984741211	56.2286262512207	6974000
237	2021-06-30	56.630001068115234	57.220001220703125	56.47999954223633	56.970001220703125	56.5362663269043	4664100
238	2021-07-01	57.349998474121094	57.599998474121094	57.0	57.58000183105469	57.141624450683594	3660400
239	2021-07-02	57.61000061035156	57.7400016784668	57.18000030517578	57.56999969482422	57.13169860839844	3520900
240	2021-07-06	57.099998474121094	57.33000183105469	55.630001068115234	56.0099983215332	55.58357238769531	5008700
241	2021-07-07	55.66999816894531	56.47999954223633	55.459999084472656	55.9900016784668	55.56372833251953	5125700
242	2021-07-08	55.119998931884766	55.63999938964844	54.66999816894531	55.040000915527344	54.6209602355957	5977700
243	2021-07-09	56.08000183105469	57.040000915527344	55.849998474121094	56.970001220703125	56.5362663269043	4437300
244	2021-07-12	56.459999084472656	57.75	56.0	57.58000183105469	57.141624450683594	5403100
245	2021-07-13	57.400001525878906	57.59000015258789	56.540000915527344	56.91999816894531	56.48664474487305	4387500
246	2021-07-14	57.0	57.43000030517578	56.22999954223633	56.9900016784668	56.55611801147461	6398100
247	2021-07-15	56.630001068115234	59.72999954223633	56.369998931884766	58.81999969482422	58.3721809387207	10314800
248	2021-07-16	58.95000076293945	59.02000045776367	57.04999923706055	57.16999816894531	56.7347412109375	5779400
249	2021-07-19	55.86000061035156	56.33000183105469	54.20000076293945	54.5099983215332	54.094993591308594	8560800
250	2021-07-20	54.599998474121094	56.790000915527344	54.310001373291016	56.09000015258789	55.662967681884766	6271100
251	2021-07-21	56.56999969482422	57.5099983215332	56.4900016784668	57.20000076293945	56.7645149230957	5544800
252	2021-07-22	57.189998626708984	57.2400016784668	55.63999938964844	55.810001373291016	55.385101318359375	4042900
253	2021-07-23	56.29999923706055	56.709999084472656	55.54999923706055	55.720001220703125	55.29578399658203	3570500
254	2021-07-26	55.689998626708984	56.40999984741211	55.52000045776367	56.18000030517578	55.752281188964844	3721700
255	2021-07-27	55.5	56.36000061035156	55.099998474121094	56.150001525878906	55.722511291503906	4332400
256	2021-07-28	56.5	56.619998931884766	55.470001220703125	56.040000915527344	55.61334991455078	4063600
257	2021-07-29	56.560001373291016	56.790000915527344	55.81999969482422	56.439998626708984	56.01029968261719	7566000
258	2021-07-30	56.09000015258789	56.560001373291016	55.130001068115234	55.540000915527344	55.11715316772461	6478400
259	2021-08-02	55.869998931884766	56.81999969482422	55.11000061035156	55.130001068115234	54.71027755737305	4741300
260	2021-08-03	55.529998779296875	56.02000045776367	54.349998474121094	55.88999938964844	55.4644889831543	5102700
261	2021-08-04	55.34000015258789	55.7400016784668	54.880001068115234	55.060001373291016	54.64080810546875	4101400
262	2021-08-05	55.540000915527344	55.959999084472656	55.36000061035156	55.810001373291016	55.385101318359375	3774500
263	2021-08-06	56.560001373291016	57.5	56.369998931884766	57.0	56.5660400390625	4756100
264	2021-08-09	56.900001525878906	57.54999923706055	56.40999984741211	57.040000915527344	56.605735778808594	3672300
265	2021-08-10	56.88999938964844	57.880001068115234	56.84000015258789	57.66999816894531	57.230934143066406	3759600
266	2021-08-11	57.900001525878906	58.83000183105469	57.45000076293945	58.790000915527344	58.342411041259766	5462200
267	2021-08-12	58.72999954223633	59.0	58.27000045776367	58.849998474121094	58.40195083618164	3758200
268	2021-08-13	59.02000045776367	59.16999816894531	58.08000183105469	58.220001220703125	57.77675247192383	3630500
269	2021-08-16	57.790000915527344	57.939998626708984	56.959999084472656	57.56999969482422	57.13169860839844	3219600
270	2021-08-17	57.09000015258789	57.52000045776367	56.119998931884766	56.7599983215332	56.32786560058594	3474500
271	2021-08-18	56.41999816894531	57.040000915527344	56.0	56.04999923706055	55.62327194213867	4656800
272	2021-08-19	55.5	55.9900016784668	54.81999969482422	55.34000015258789	54.918678283691406	5568800
273	2021-08-20	55.20000076293945	55.779998779296875	55.0	55.68000030517578	55.25608825683594	3650900
274	2021-08-23	55.959999084472656	56.47999954223633	55.93000030517578	56.16999816894531	55.74235534667969	3674900
275	2021-08-24	56.31999969482422	56.90999984741211	56.13999938964844	56.810001373291016	56.37748718261719	3210400
276	2021-08-25	57.08000183105469	58.15999984741211	56.880001068115234	57.63999938964844	57.20116424560547	3983400
277	2021-08-26	57.869998931884766	57.970001220703125	57.13999938964844	57.2400016784668	56.80421447753906	3340500
278	2021-08-27	57.43000030517578	58.369998931884766	57.2599983215332	58.29999923706055	57.85614013671875	4432400
279	2021-08-30	58.220001220703125	58.43000030517578	56.959999084472656	57.08000183105469	56.64543151855469	4848600
280	2021-08-31	57.220001220703125	57.83000183105469	56.900001525878906	57.38999938964844	56.953067779541016	6869000
281	2021-09-01	57.61000061035156	57.61000061035156	56.11000061035156	56.16999816894531	55.74235534667969	6533600
282	2021-09-02	56.25	56.7599983215332	56.029998779296875	56.439998626708984	56.01029968261719	5307500
283	2021-09-03	56.4900016784668	56.54999923706055	55.810001373291016	56.150001525878906	55.722511291503906	3921800
284	2021-09-07	56.279998779296875	56.95000076293945	55.72999954223633	55.83000183105469	55.40494918823242	4879100
285	2021-09-08	55.630001068115234	55.880001068115234	55.11000061035156	55.34000015258789	54.918678283691406	3501700
286	2021-09-09	55.310001373291016	56.459999084472656	55.189998626708984	55.81999969482422	55.395023345947266	4810100
287	2021-09-10	56.189998626708984	56.36000061035156	55.41999816894531	55.45000076293945	55.02783966064453	3855900
288	2021-09-13	55.939998626708984	56.560001373291016	55.83000183105469	56.540000915527344	56.10954284667969	5448400
289	2021-09-14	56.75	56.959999084472656	55.459999084472656	55.90999984741211	55.484336853027344	5432200
290	2021-09-15	56.22999954223633	57.970001220703125	56.13999938964844	57.79999923706055	57.359947204589844	7194300
291	2021-09-16	58.0	58.34000015258789	56.81999969482422	57.099998474121094	56.66527557373047	6056000
292	2021-09-17	56.869998931884766	57.5	56.86000061035156	57.0099983215332	56.57596206665039	10014300
293	2021-09-20	55.439998626708984	55.779998779296875	54.59000015258789	55.68000030517578	55.25608825683594	8945100
294	2021-09-21	56.119998931884766	57.459999084472656	55.880001068115234	57.099998474121094	56.66527557373047	10332300
295	2021-09-22	57.880001068115234	58.91999816894531	57.72999954223633	57.91999816894531	57.47903060913086	8715700
296	2021-09-23	58.59000015258789	59.630001068115234	58.4900016784668	59.290000915527344	58.83860397338867	8216800
297	2021-09-24	59.400001525878906	60.31999969482422	59.27000045776367	59.790000915527344	59.33479690551758	4770700
298	2021-09-27	60.47999954223633	61.33000183105469	60.439998626708984	61.099998474121094	60.634822845458984	5388200
299	2021-09-28	61.310001373291016	61.65999984741211	60.310001373291016	60.41999816894531	59.959999084472656	7223100
300	2021-09-29	60.0	60.65999984741211	59.630001068115234	60.2599983215332	60.2599983215332	4934700
301	2021-09-30	60.619998931884766	60.65999984741211	59.380001068115234	59.439998626708984	59.439998626708984	5648600
302	2021-10-01	59.75	61.119998931884766	59.599998474121094	60.7599983215332	60.7599983215332	6334000
303	2021-10-04	60.560001373291016	61.61000061035156	60.36000061035156	60.529998779296875	60.529998779296875	5305300
304	2021-10-05	60.93000030517578	61.68000030517578	60.4900016784668	61.290000915527344	61.290000915527344	5365100
305	2021-10-06	60.939998626708984	61.5	60.18000030517578	61.45000076293945	61.45000076293945	5037100
306	2021-10-07	62.0099983215332	62.529998779296875	61.61000061035156	61.880001068115234	61.880001068115234	5104900
307	2021-10-08	61.93000030517578	62.619998931884766	61.650001525878906	62.33000183105469	62.33000183105469	4554500
308	2021-10-11	62.779998779296875	63.0	61.83000183105469	61.849998474121094	61.849998474121094	3713300
309	2021-10-12	61.689998626708984	62.13999938964844	61.18000030517578	61.65999984741211	61.65999984741211	4108300
310	2021-10-13	61.47999954223633	61.63999938964844	60.189998626708984	61.459999084472656	61.459999084472656	5000800
311	2021-10-14	60.0	60.33000183105469	58.599998474121094	60.08000183105469	60.08000183105469	8490700
312	2021-10-15	60.2400016784668	60.65999984741211	59.029998779296875	60.22999954223633	60.22999954223633	9158100
313	2021-10-18	59.83000183105469	60.939998626708984	59.83000183105469	60.58000183105469	60.58000183105469	5212200
314	2021-10-19	60.869998931884766	61.369998931884766	60.650001525878906	61.349998474121094	61.349998474121094	3506800
315	2021-10-20	61.18000030517578	62.59000015258789	60.779998779296875	62.58000183105469	62.58000183105469	4806200
316	2021-10-21	62.56999969482422	62.790000915527344	61.779998779296875	62.18000030517578	62.18000030517578	4699000
317	2021-10-22	62.27000045776367	62.810001373291016	61.88999938964844	62.7400016784668	62.7400016784668	5251100
318	2021-10-25	62.849998474121094	63.0099983215332	62.369998931884766	62.52000045776367	62.52000045776367	3043600
319	2021-10-26	62.59000015258789	62.72999954223633	62.06999969482422	62.439998626708984	62.439998626708984	3825600
320	2021-10-27	62.09000015258789	62.13999938964844	60.16999816894531	60.279998779296875	60.279998779296875	7255000
321	2021-10-28	60.59000015258789	60.970001220703125	60.2400016784668	60.93000030517578	60.93000030517578	3979100
322	2021-10-29	61.029998779296875	61.20000076293945	60.20000076293945	60.369998931884766	60.369998931884766	4008400
323	2021-11-01	60.93000030517578	61.08000183105469	60.310001373291016	60.779998779296875	60.779998779296875	2797500
324	2021-11-02	60.83000183105469	61.11000061035156	60.290000915527344	60.86000061035156	60.86000061035156	3588300
325	2021-11-03	60.58000183105469	62.2599983215332	60.5	61.83000183105469	61.83000183105469	4187500
326	2021-11-04	61.470001220703125	61.529998779296875	59.7599983215332	60.279998779296875	60.279998779296875	4260300
327	2021-11-05	60.91999816894531	61.22999954223633	60.43000030517578	60.689998626708984	60.689998626708984	3906600
328	2021-11-08	60.91999816894531	61.130001068115234	60.2599983215332	60.689998626708984	60.689998626708984	3563800
329	2021-11-09	60.11000061035156	60.439998626708984	59.59000015258789	60.06999969482422	60.06999969482422	4042900
330	2021-11-10	60.27000045776367	60.88999938964844	60.13999938964844	60.4900016784668	60.4900016784668	3580100
331	2021-11-11	60.4900016784668	61.11000061035156	60.41999816894531	60.779998779296875	60.779998779296875	2893700
332	2021-11-12	60.720001220703125	60.810001373291016	59.959999084472656	60.5	60.5	3685600
333	2021-11-15	60.7599983215332	60.81999969482422	60.349998474121094	60.459999084472656	60.459999084472656	3190100
334	2021-11-16	60.59000015258789	60.97999954223633	59.880001068115234	60.52000045776367	60.52000045776367	3910500
335	2021-11-17	60.380001068115234	60.470001220703125	59.29999923706055	59.31999969482422	59.31999969482422	4177300
336	2021-11-18	59.400001525878906	59.400001525878906	58.380001068115234	58.650001525878906	58.650001525878906	3947000
337	2021-11-19	58.20000076293945	58.22999954223633	57.18000030517578	57.59000015258789	57.59000015258789	4302300
338	2021-11-22	58.459999084472656	59.790000915527344	58.310001373291016	58.97999954223633	58.97999954223633	5534300
339	2021-11-23	59.47999954223633	60.2599983215332	59.33000183105469	60.06999969482422	60.06999969482422	4686500
340	2021-11-24	59.95000076293945	60.599998474121094	59.52000045776367	59.84000015258789	59.84000015258789	2862800
341	2021-11-26	57.84000015258789	57.86000061035156	56.54999923706055	57.5	57.5	4654300
342	2021-11-29	57.400001525878906	58.189998626708984	56.79999923706055	57.400001525878906	57.400001525878906	4965300
343	2021-11-30	56.7400016784668	56.77000045776367	55.27000045776367	55.34000015258789	55.34000015258789	10030800
344	2021-12-01	56.58000183105469	57.06999969482422	54.81999969482422	54.849998474121094	54.849998474121094	6293100
345	2021-12-02	55.58000183105469	57.08000183105469	55.04999923706055	56.599998474121094	56.599998474121094	5410900
346	2021-12-03	56.619998931884766	56.81999969482422	55.220001220703125	55.59000015258789	55.59000015258789	6285700