Volt/voltron/data/VFC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	60.810001373291016	61.13999938964844	59.70000076293945	59.900001525878906	58.03409194946289	1605000
3	2020-07-27	59.599998474121094	60.88999938964844	59.34000015258789	60.81999969482422	58.92543029785156	1471000
4	2020-07-28	60.369998931884766	61.4900016784668	60.369998931884766	60.810001373291016	58.91574478149414	1263900
5	2020-07-29	60.849998474121094	62.220001220703125	60.66999816894531	61.90999984741211	59.98147964477539	1124600
6	2020-07-30	60.95000076293945	61.11000061035156	60.0	60.5	58.61540222167969	1908500
7	2020-07-31	59.099998474121094	62.029998779296875	58.08000183105469	60.36000061035156	58.479759216308594	4156800
8	2020-08-03	60.33000183105469	60.33000183105469	57.59000015258789	59.810001373291016	57.946895599365234	2450800
9	2020-08-04	59.36000061035156	60.0	58.95000076293945	59.47999954223633	57.627174377441406	2119500
10	2020-08-05	59.810001373291016	62.16999816894531	59.779998779296875	61.939998626708984	60.010536193847656	1849300
11	2020-08-06	60.9900016784668	61.5	59.900001525878906	59.97999954223633	58.111595153808594	2456900
12	2020-08-07	59.849998474121094	61.29999923706055	58.91999816894531	61.279998779296875	59.371097564697266	1674400
13	2020-08-10	61.29999923706055	64.52999877929688	61.29999923706055	64.01000213623047	62.01606369018555	2048200
14	2020-08-11	65.38999938964844	66.58000183105469	64.23999786376953	64.45999908447266	62.45204544067383	2263100
15	2020-08-12	65.30999755859375	65.33000183105469	62.83000183105469	63.720001220703125	61.7350959777832	1233200
16	2020-08-13	63.25	64.25	62.939998626708984	63.83000183105469	61.8416748046875	1031000
17	2020-08-14	63.38999938964844	64.76000213623047	62.880001068115234	64.23999786376953	62.23889923095703	1533900
18	2020-08-17	64.05000305175781	64.1500015258789	62.59000015258789	63.119998931884766	61.153785705566406	1216200
19	2020-08-18	62.849998474121094	62.970001220703125	61.279998779296875	62.040000915527344	60.10742950439453	2311800
20	2020-08-19	62.040000915527344	62.83000183105469	61.15999984741211	61.400001525878906	59.48737335205078	1483800
21	2020-08-20	60.709999084472656	61.400001525878906	60.47999954223633	61.0	59.099822998046875	1444100
22	2020-08-21	60.9900016784668	61.779998779296875	60.560001373291016	61.65999984741211	59.739261627197266	1547700
23	2020-08-24	61.84000015258789	66.02999877929688	61.84000015258789	65.9800033569336	63.92469787597656	2334400
24	2020-08-25	66.5	66.5	64.33999633789062	64.44000244140625	62.43266677856445	1905500
25	2020-08-26	64.18000030517578	64.87000274658203	63.619998931884766	64.05999755859375	62.06450653076172	1822200
26	2020-08-27	64.62999725341797	67.01000213623047	64.54000091552734	66.62000274658203	64.54476165771484	2785100
27	2020-08-28	66.83999633789062	68.20999908447266	65.77999877929688	67.94000244140625	65.82363891601562	3013400
28	2020-08-31	67.87999725341797	67.94999694824219	65.12999725341797	65.75	63.70186233520508	2526700
29	2020-09-01	65.25	66.93000030517578	65.05000305175781	66.55999755859375	64.48662567138672	1795300
30	2020-09-02	67.30999755859375	68.66000366210938	66.6500015258789	68.41000366210938	66.27901458740234	2013200
31	2020-09-03	68.7300033569336	70.55999755859375	68.16999816894531	68.54000091552734	66.40494537353516	3054300
32	2020-09-04	69.3499984741211	69.80999755859375	67.69000244140625	68.22000122070312	66.09492492675781	1988500
33	2020-09-08	67.44999694824219	69.4800033569336	67.19000244140625	68.37999725341797	66.24993133544922	2446500
34	2020-09-09	67.76000213623047	69.20999908447266	66.70999908447266	68.0	66.3475112915039	2503400
35	2020-09-10	68.6500015258789	69.66999816894531	67.87000274658203	68.38999938964844	66.72801971435547	2004400
36	2020-09-11	69.18000030517578	70.70999908447266	67.88999938964844	70.02999877929688	68.32817077636719	2377700
37	2020-09-14	70.94000244140625	73.58000183105469	70.3499984741211	73.20999908447266	71.43089294433594	2422300
38	2020-09-15	75.61000061035156	76.23999786376953	73.62999725341797	74.79000091552734	72.97249603271484	3607200
39	2020-09-16	75.0	77.30000305175781	74.58000183105469	76.44000244140625	74.5823974609375	2769200
40	2020-09-17	75.61000061035156	76.80999755859375	74.08000183105469	74.58999633789062	72.77735137939453	2672600
41	2020-09-18	73.80999755859375	74.56999969482422	71.97000122070312	72.12999725341797	70.37713623046875	5273500
42	2020-09-21	70.8499984741211	71.12000274658203	68.2300033569336	68.69000244140625	67.0207290649414	2207000
43	2020-09-22	69.01000213623047	69.98999786376953	68.1500015258789	69.27999877929688	67.59639739990234	2028600
44	2020-09-23	70.6500015258789	72.5199966430664	68.87999725341797	69.06999969482422	67.3915023803711	2696100
45	2020-09-24	68.55999755859375	70.27999877929688	66.94999694824219	69.37000274658203	67.68421936035156	2442900
46	2020-09-25	69.19000244140625	70.9800033569336	68.70999908447266	70.54000091552734	68.82577514648438	1736600
47	2020-09-28	71.80999755859375	72.38999938964844	71.05000305175781	71.19000244140625	69.4599838256836	1269400
48	2020-09-29	70.87999725341797	71.0999984741211	68.8499984741211	69.66000366210938	67.9671630859375	1886700
49	2020-09-30	70.55999755859375	71.29000091552734	69.6500015258789	70.25	68.5428237915039	1979600
50	2020-10-01	70.81999969482422	71.83000183105469	70.44000244140625	71.58000183105469	69.84049987792969	1742000
51	2020-10-02	69.7300033569336	72.81999969482422	69.69000244140625	72.52999877929688	70.76741027832031	1261700
52	2020-10-05	73.44000244140625	75.04000091552734	73.29000091552734	74.91000366210938	73.08959197998047	1651500
53	2020-10-06	75.0	77.37999725341797	74.52999877929688	74.66000366210938	72.84565734863281	2146500
54	2020-10-07	75.81999969482422	77.12999725341797	75.81999969482422	76.95999908447266	75.08975982666016	1843500
55	2020-10-08	77.54000091552734	78.45999908447266	77.05000305175781	78.33000183105469	76.42646789550781	1349100
56	2020-10-09	77.66000366210938	78.05999755859375	76.41999816894531	77.61000061035156	75.72396850585938	2134700
57	2020-10-12	77.95999908447266	78.47000122070312	77.3499984741211	77.87000274658203	75.97764587402344	1842000
58	2020-10-13	77.13999938964844	77.86000061035156	76.23999786376953	76.81999969482422	74.95316314697266	1554400
59	2020-10-14	76.11000061035156	77.16000366210938	75.37999725341797	75.73999786376953	73.89940643310547	2228100
60	2020-10-15	75.55000305175781	78.19000244140625	75.29000091552734	77.73999786376953	75.8508071899414	2025800
61	2020-10-16	78.0	79.0	74.18000030517578	75.81999969482422	73.97746276855469	4038400
62	2020-10-19	74.5	75.91000366210938	72.20999908447266	72.54000091552734	70.77717590332031	3307600
63	2020-10-20	72.3499984741211	73.61000061035156	72.12000274658203	72.37000274658203	70.6113052368164	3003400
64	2020-10-21	72.68000030517578	73.83000183105469	72.19999694824219	72.75	70.98207092285156	2440200
65	2020-10-22	73.08999633789062	74.1500015258789	72.26000213623047	73.95999908447266	72.16266632080078	2939900
66	2020-10-23	74.68000030517578	75.11000061035156	73.31999969482422	74.83000183105469	73.01152801513672	1534800
67	2020-10-26	73.77999877929688	73.98999786376953	72.62999725341797	73.75	71.95777130126953	1893800
68	2020-10-27	73.8499984741211	73.94000244140625	71.81999969482422	72.37999725341797	70.62105560302734	1834800
69	2020-10-28	71.0999984741211	71.62999725341797	68.20999908447266	68.38999938964844	66.72801971435547	2568800
70	2020-10-29	68.16999816894531	69.2699966430664	67.62999725341797	68.86000061035156	67.18660736083984	2050700
71	2020-10-30	68.61000061035156	68.87999725341797	66.26000213623047	67.19999694824219	65.56694793701172	3192900
72	2020-11-02	68.63999938964844	69.91000366210938	67.62000274658203	68.7699966430664	67.09878540039062	1804400
73	2020-11-03	69.66999816894531	71.30000305175781	69.23999786376953	70.75	69.03067779541016	1239600
74	2020-11-04	70.9800033569336	71.12000274658203	69.51000213623047	69.58000183105469	67.88910675048828	1817900
75	2020-11-05	70.23999786376953	71.69999694824219	70.23999786376953	71.44000244140625	69.70390319824219	1941000
76	2020-11-06	71.12000274658203	71.63999938964844	69.86000061035156	70.01000213623047	68.30866241455078	1597900
77	2020-11-09	78.22000122070312	83.4800033569336	77.52999877929688	77.80999755859375	75.91910552978516	4586300
78	2020-11-10	77.75	78.18000030517578	76.62999725341797	77.52999877929688	75.64591217041016	3051500
79	2020-11-11	77.98999786376953	78.04000091552734	76.12999725341797	76.98999786376953	75.11903381347656	3267900
80	2020-11-12	76.41999816894531	77.01000213623047	75.16000366210938	76.16000366210938	74.3092041015625	1618100
81	2020-11-13	76.88999938964844	79.56999969482422	76.88999938964844	79.51000213623047	77.57779693603516	2127900
82	2020-11-16	81.7300033569336	82.33000183105469	80.26000213623047	82.27999877929688	80.28047180175781	2457500
83	2020-11-17	81.91999816894531	85.83000183105469	81.19999694824219	85.11000061035156	83.04170989990234	2525000
84	2020-11-18	85.26000213623047	86.91000366210938	84.81999969482422	85.55999755859375	83.48076629638672	3996700
85	2020-11-19	84.25	85.54000091552734	82.66999816894531	84.95999908447266	82.89534759521484	2185100
86	2020-11-20	85.0	85.58999633789062	84.27999877929688	84.87000274658203	82.80753326416016	2173200
87	2020-11-23	85.68000030517578	86.9000015258789	84.94000244140625	86.55000305175781	84.44671630859375	1546800
88	2020-11-24	87.94999694824219	89.26000213623047	87.13999938964844	88.75	86.59325408935547	2913500
89	2020-11-25	87.5	87.87999725341797	86.38999938964844	87.56999969482422	85.44193267822266	1330600
90	2020-11-27	88.06999969482422	88.06999969482422	85.18000030517578	85.72000122070312	83.63688659667969	1041100
91	2020-11-30	85.0	85.16000366210938	82.88999938964844	83.4000015258789	81.3732681274414	5198800
92	2020-12-01	84.9800033569336	85.44999694824219	83.91000366210938	84.80999755859375	82.7490005493164	1615700
93	2020-12-02	84.43000030517578	85.97000122070312	83.7300033569336	85.4800033569336	83.40271759033203	1243900
94	2020-12-03	85.27999877929688	87.52999877929688	85.0	86.22000122070312	84.1247329711914	1632200
95	2020-12-04	86.94000244140625	89.19000244140625	86.41999816894531	89.1500015258789	86.98352813720703	1702500
96	2020-12-07	88.23999786376953	88.86000061035156	87.13999938964844	88.30000305175781	86.15418243408203	1348100
97	2020-12-08	87.8499984741211	89.63999938964844	87.41000366210938	89.26000213623047	87.09085083007812	2164100
98	2020-12-09	89.38999938964844	89.58999633789062	87.73999786376953	88.12999725341797	86.46296691894531	2326900
99	2020-12-10	87.8499984741211	88.6500015258789	86.37000274658203	86.9000015258789	85.2562255859375	1679300
100	2020-12-11	86.4800033569336	87.33000183105469	85.5999984741211	86.66000366210938	85.02076721191406	2088200
101	2020-12-14	87.47000122070312	87.5999984741211	85.69000244140625	85.75	84.12798309326172	1918900
102	2020-12-15	86.87999725341797	87.47000122070312	85.8499984741211	87.25	85.599609375	2803500
103	2020-12-16	87.13999938964844	87.5	86.05999755859375	86.37000274658203	84.73625946044922	2200100
104	2020-12-17	87.12999725341797	87.55000305175781	85.91999816894531	86.55000305175781	84.91284942626953	1830700
105	2020-12-18	86.58000183105469	86.69000244140625	84.54000091552734	84.87999725341797	83.27442932128906	5399200
106	2020-12-21	83.77999877929688	85.62000274658203	83.62999725341797	84.93000030517578	83.32349395751953	2266600
107	2020-12-22	84.94999694824219	84.94999694824219	82.62000274658203	82.87999725341797	81.31227111816406	2943100
108	2020-12-23	83.62000274658203	84.86000061035156	83.12999725341797	84.2699966430664	82.67597198486328	1707800
109	2020-12-24	84.5999984741211	84.5999984741211	83.2300033569336	83.9000015258789	82.31297302246094	546900
110	2020-12-28	84.86000061035156	86.25	84.5199966430664	85.44999694824219	83.83364868164062	1810800
111	2020-12-29	85.73999786376953	86.08999633789062	83.87999725341797	84.76000213623047	83.15670776367188	1184800
112	2020-12-30	84.9000015258789	86.38999938964844	84.88999938964844	86.1500015258789	84.52041625976562	1165900
113	2020-12-31	85.76000213623047	86.01000213623047	85.19000244140625	85.41000366210938	83.79441833496094	1090800
114	2021-01-04	86.58000183105469	87.12999725341797	84.33000183105469	85.12000274658203	83.50989532470703	2119400
115	2021-01-05	84.05000305175781	86.11000061035156	84.05000305175781	85.33000183105469	83.71592712402344	1503100
116	2021-01-06	85.97000122070312	88.23999786376953	85.97000122070312	87.4800033569336	85.82526397705078	2445700
117	2021-01-07	88.41999816894531	89.68000030517578	88.0	88.27999877929688	86.61012268066406	2063800
118	2021-01-08	88.88999938964844	89.16999816894531	87.0999984741211	87.8499984741211	86.1882553100586	1829800
119	2021-01-11	86.87999725341797	88.20999908447266	86.7699966430664	87.08000183105469	85.43282318115234	1696000
120	2021-01-12	87.13999938964844	87.93000030517578	86.36000061035156	87.55000305175781	85.89393615722656	1356000
121	2021-01-13	87.29000091552734	87.47000122070312	85.04000091552734	85.56999969482422	83.95138549804688	2455000
122	2021-01-14	86.0199966430664	86.37999725341797	85.02999877929688	85.38999938964844	83.77479553222656	1667600
123	2021-01-15	84.25	85.2699966430664	83.52999877929688	83.91000366210938	82.32278442382812	2869300
124	2021-01-19	84.0199966430664	84.30000305175781	81.83999633789062	81.94999694824219	80.39985656738281	2517700
125	2021-01-20	82.37000274658203	83.12999725341797	81.62000274658203	82.33000183105469	80.77266693115234	2525200
126	2021-01-21	83.16000366210938	84.41999816894531	82.5	84.16999816894531	82.57786560058594	3459200
127	2021-01-22	83.51000213623047	84.41000366210938	83.19000244140625	83.86000061035156	82.27373504638672	2678800
128	2021-01-25	83.68000030517578	85.43000030517578	83.2300033569336	84.80999755859375	83.20576477050781	3326100
129	2021-01-26	85.4800033569336	86.44000244140625	84.86000061035156	85.12999725341797	83.51969909667969	3199500
130	2021-01-27	83.7699966430664	85.95999908447266	78.72000122070312	79.1500015258789	77.65283203125	6890700
131	2021-01-28	79.73999786376953	81.26000213623047	78.9000015258789	79.37000274658203	77.8686752319336	4044900
132	2021-01-29	78.91999816894531	79.0999984741211	76.41999816894531	76.87000274658203	75.41595458984375	4454100
133	2021-02-01	77.16999816894531	78.75	76.68000030517578	78.62000274658203	77.13285064697266	2050700
134	2021-02-02	79.56999969482422	80.83999633789062	79.12000274658203	80.2699966430664	78.75164031982422	2234400
135	2021-02-03	80.0999984741211	80.29000091552734	78.80999755859375	79.05000305175781	77.55471801757812	1551000
136	2021-02-04	79.76000213623047	81.56999969482422	79.43000030517578	81.36000061035156	79.82101440429688	1489300
137	2021-02-05	82.08000183105469	82.58999633789062	81.2300033569336	81.86000061035156	80.31156158447266	1187800
138	2021-02-08	82.20999908447266	82.33000183105469	80.61000061035156	81.69999694824219	80.15459442138672	1290400
139	2021-02-09	81.80999755859375	82.80000305175781	80.8499984741211	81.05000305175781	79.51689147949219	1706300
140	2021-02-10	81.4800033569336	81.69999694824219	80.37999725341797	80.93000030517578	79.39916229248047	1236400
141	2021-02-11	80.87000274658203	81.54000091552734	80.25	80.48999786376953	78.96747589111328	1397700
142	2021-02-12	79.5999984741211	80.04000091552734	78.93000030517578	79.51000213623047	78.00601959228516	1580100
143	2021-02-16	79.80999755859375	81.11000061035156	79.36000061035156	80.87999725341797	79.35009765625	1745100
144	2021-02-17	80.2300033569336	80.37999725341797	78.70999908447266	79.5199966430664	78.01582336425781	1372300
145	2021-02-18	79.18000030517578	79.72000122070312	78.04000091552734	79.58999633789062	78.0844955444336	1200000
146	2021-02-19	79.41000366210938	80.61000061035156	79.11000061035156	80.4000015258789	78.87918090820312	1645500
147	2021-02-22	79.94000244140625	81.1500015258789	79.79000091552734	80.80999755859375	79.28142547607422	1501900
148	2021-02-23	81.63999938964844	81.68000030517578	79.27999877929688	79.72000122070312	78.21204376220703	1838600
149	2021-02-24	79.66999816894531	82.12000274658203	79.33999633789062	81.95999908447266	80.40966796875	1667400
150	2021-02-25	81.88999938964844	82.05999755859375	79.69000244140625	80.06999969482422	78.555419921875	1261000
151	2021-02-26	80.58000183105469	80.7300033569336	78.70999908447266	79.12999725341797	77.6332015991211	2092000
152	2021-03-01	80.0	82.56999969482422	79.83000183105469	81.16999816894531	79.63461303710938	2804800
153	2021-03-02	81.02999877929688	82.45999908447266	80.66000366210938	82.19000244140625	80.63532257080078	2088500
154	2021-03-03	82.22000122070312	83.72000122070312	81.12000274658203	81.19999694824219	79.6640396118164	2210200
155	2021-03-04	81.19999694824219	81.66000366210938	75.87999725341797	77.69999694824219	76.23023986816406	3448900
156	2021-03-05	78.62999725341797	79.12999725341797	76.12999725341797	78.7699966430664	77.2800064086914	2596000
157	2021-03-08	82.11000061035156	82.7699966430664	80.58999633789062	81.5	79.9583740234375	3537900
158	2021-03-09	81.13999938964844	81.30999755859375	79.48999786376953	79.5	78.46797180175781	2518500
159	2021-03-10	79.91999816894531	80.80999755859375	79.55999755859375	79.66999816894531	78.6357650756836	3076800
160	2021-03-11	79.7699966430664	79.9800033569336	78.22000122070312	79.5	78.46797180175781	3403700
161	2021-03-12	79.8499984741211	80.1500015258789	78.37999725341797	79.08999633789062	78.06329345703125	2934600
162	2021-03-15	78.83000183105469	80.0	78.05000305175781	79.7699966430664	78.73446655273438	3250600
163	2021-03-16	79.88999938964844	79.94999694824219	75.76000213623047	75.91999816894531	74.93444061279297	4304400
164	2021-03-17	75.9000015258789	78.81999969482422	75.55000305175781	78.3499984741211	77.33290100097656	3720700
165	2021-03-18	78.33000183105469	80.69999694824219	78.05999755859375	79.30000305175781	78.27057647705078	3409600
166	2021-03-19	78.93000030517578	80.18000030517578	77.87000274658203	79.62999725341797	78.59628295898438	9526800
167	2021-03-22	80.22000122070312	80.27999877929688	78.75	79.81999969482422	78.7838134765625	2463400
168	2021-03-23	78.94000244140625	79.48999786376953	76.19999694824219	76.45999908447266	75.46743774414062	2537300
169	2021-03-24	76.95999908447266	78.72000122070312	76.5999984741211	76.66000366210938	75.66484832763672	2126300
170	2021-03-25	76.0199966430664	78.41000366210938	75.37999725341797	78.11000061035156	77.09601593017578	2010200
171	2021-03-26	78.86000061035156	80.3499984741211	78.4800033569336	80.20999908447266	79.16875457763672	2668100
172	2021-03-29	80.0199966430664	80.87000274658203	78.43000030517578	78.77999877929688	77.75732421875	2150100
173	2021-03-30	78.63999938964844	80.41999816894531	78.43000030517578	80.12999725341797	79.08979797363281	1568600
174	2021-03-31	79.97000122070312	80.9800033569336	79.87999725341797	79.91999816894531	78.88252258300781	1904300
175	2021-04-01	80.33000183105469	80.63999938964844	78.87999725341797	79.48999786376953	78.45809936523438	2082600
176	2021-04-05	80.55000305175781	83.33999633789062	79.77999877929688	83.11000061035156	82.0311050415039	3460400
177	2021-04-06	82.9800033569336	84.3499984741211	82.93000030517578	83.68000030517578	82.59370422363281	2497400
178	2021-04-07	83.7699966430664	84.66000366210938	83.58000183105469	83.9800033569336	82.88982391357422	1496000
179	2021-04-08	83.73999786376953	83.94000244140625	82.94999694824219	83.11000061035156	82.0311050415039	2540800
180	2021-04-09	83.58999633789062	84.94999694824219	83.5	84.94000244140625	83.83735656738281	2819800
181	2021-04-12	84.11000061035156	85.54000091552734	84.0199966430664	85.4000015258789	84.29138946533203	2150900
182	2021-04-13	84.80000305175781	84.81999969482422	82.8499984741211	83.83999633789062	82.75163269042969	1835800
183	2021-04-14	83.91999816894531	84.70999908447266	83.45999908447266	83.9800033569336	82.88982391357422	1794700
184	2021-04-15	84.73999786376953	84.73999786376953	83.62000274658203	84.01000213623047	82.91943359375	1917800
185	2021-04-16	84.70999908447266	85.25	84.29000091552734	84.73999786376953	83.63994598388672	1855400
186	2021-04-19	84.75	84.75	83.41999816894531	83.9800033569336	82.88982391357422	1968400
187	2021-04-20	83.5199966430664	84.76000213623047	82.63999938964844	84.55000305175781	83.45242309570312	2722400
188	2021-04-21	84.56999969482422	87.22000122070312	84.37999725341797	87.0	85.87060546875	2815300
189	2021-04-22	87.08999633789062	87.18000030517578	85.97000122070312	86.38999938964844	85.2685317993164	2852100
190	2021-04-23	87.05999755859375	88.69000244140625	86.52999877929688	88.37999725341797	87.2326889038086	2613100
191	2021-04-26	88.4000015258789	89.5	87.30000305175781	87.80000305175781	86.66022491455078	2883900
192	2021-04-27	88.05000305175781	89.4000015258789	87.87000274658203	89.13999938964844	87.98282623291016	2090800
193	2021-04-28	89.12999725341797	90.13999938964844	88.68000030517578	89.31999969482422	88.1604995727539	1807000
194	2021-04-29	90.1500015258789	90.79000091552734	88.70999908447266	88.79000091552734	87.63737487792969	2020700
195	2021-04-30	88.81999969482422	88.93000030517578	87.27999877929688	87.66000366210938	86.52204895019531	4351800
196	2021-05-03	88.38999938964844	90.26000213623047	88.11000061035156	89.83000183105469	88.66387939453125	2071300
197	2021-05-04	89.44999694824219	90.08999633789062	88.25	90.05000305175781	88.88102722167969	2532400
198	2021-05-05	89.58000183105469	90.58000183105469	88.3499984741211	88.5199966430664	87.37088012695312	2321100
199	2021-05-06	89.51000213623047	89.51000213623047	88.48999786376953	89.2699966430664	88.11114501953125	1907800
200	2021-05-07	88.97000122070312	90.4800033569336	88.81999969482422	89.87999725341797	88.71322631835938	1645900
201	2021-05-10	90.0	90.3499984741211	86.86000061035156	86.94000244140625	85.81139373779297	2924400
202	2021-05-11	86.37999725341797	86.80999755859375	84.95999908447266	85.30000305175781	84.19268035888672	3245700
203	2021-05-12	84.61000061035156	85.97000122070312	83.4000015258789	83.63999938964844	82.55422973632812	2421600
204	2021-05-13	83.94000244140625	85.30999755859375	83.06999969482422	84.02999877929688	82.93917083740234	1643700
205	2021-05-14	84.45999908447266	85.70999908447266	84.29000091552734	85.44000244140625	84.33086395263672	3528000
206	2021-05-17	85.83000183105469	86.83000183105469	85.02999877929688	86.6500015258789	85.52515411376953	2051200
207	2021-05-18	87.2699966430664	87.36000061035156	86.19000244140625	86.5	85.37710571289062	2319400
208	2021-05-19	85.88999938964844	85.91000366210938	84.0199966430664	84.69999694824219	83.6004638671875	2638700
209	2021-05-20	84.58000183105469	85.36000061035156	82.3499984741211	84.81999969482422	83.71891784667969	3672400
210	2021-05-21	80.26000213623047	81.33000183105469	77.13999938964844	77.23999786376953	76.23731231689453	11165400
211	2021-05-24	78.04000091552734	78.16999816894531	76.41000366210938	76.61000061035156	75.61549377441406	6818000
212	2021-05-25	77.01000213623047	78.69999694824219	76.8499984741211	78.16999816894531	77.15523529052734	3483300
213	2021-05-26	78.37999725341797	79.62999725341797	77.62999725341797	79.22000122070312	78.19160461425781	2748900
214	2021-05-27	80.04000091552734	80.2699966430664	79.31999969482422	79.5999984741211	78.5666732788086	2549500
215	2021-05-28	79.95999908447266	80.08999633789062	79.16000366210938	79.72000122070312	78.68511962890625	1689500
216	2021-06-01	80.2300033569336	80.63999938964844	79.37999725341797	79.86000061035156	78.82330322265625	1853200
217	2021-06-02	79.8499984741211	80.01000213623047	78.88999938964844	79.19999694824219	78.17185974121094	2186600
218	2021-06-03	78.97000122070312	79.4000015258789	78.06999969482422	79.27999877929688	78.25082397460938	1781300
219	2021-06-04	79.25	79.61000061035156	77.87000274658203	79.02999877929688	78.00407409667969	1575000
220	2021-06-07	79.62999725341797	80.16000366210938	78.7699966430664	79.2699966430664	78.24095153808594	1500900
221	2021-06-08	79.06999969482422	80.1500015258789	78.55999755859375	79.7699966430664	78.73446655273438	1637400
222	2021-06-09	79.37999725341797	79.63999938964844	78.36000061035156	78.45999908447266	77.92011260986328	1680100
223	2021-06-10	78.87999725341797	79.27999877929688	78.33999633789062	78.55000305175781	78.0094985961914	3224100
224	2021-06-11	79.2300033569336	82.25	78.75	82.12999725341797	81.56485748291016	3350800
225	2021-06-14	82.05999755859375	82.44999694824219	80.69000244140625	81.36000061035156	80.80015563964844	2742600
226	2021-06-15	81.4800033569336	82.0	80.72000122070312	81.97000122070312	81.40596008300781	1584900
227	2021-06-16	82.08999633789062	82.08999633789062	80.6500015258789	81.47000122070312	80.9094009399414	2098700
228	2021-06-17	80.9000015258789	81.31999969482422	78.87000274658203	80.6500015258789	80.09504699707031	2885000
229	2021-06-18	79.83000183105469	80.76000213623047	79.4000015258789	79.66999816894531	79.12178802490234	3241800
230	2021-06-21	79.94999694824219	81.3499984741211	79.94999694824219	80.5999984741211	80.0453872680664	1443500
231	2021-06-22	80.26000213623047	81.47000122070312	79.86000061035156	81.20999908447266	80.65119171142578	1541700
232	2021-06-23	81.52999877929688	82.19000244140625	81.22000122070312	81.87999725341797	81.31657409667969	1713400
233	2021-06-24	82.31999969482422	82.5	81.19999694824219	81.37000274658203	80.81008911132812	1821600
234	2021-06-25	82.27999877929688	83.93000030517578	82.19000244140625	82.87999725341797	82.3096923828125	6731500
235	2021-06-28	82.44999694824219	82.81999969482422	80.0999984741211	80.16999816894531	79.61834716796875	1824400
236	2021-06-29	80.58000183105469	82.23999786376953	80.1500015258789	81.05000305175781	80.49229431152344	1629700
237	2021-06-30	81.13999938964844	82.16999816894531	80.66000366210938	82.04000091552734	81.47547912597656	1650300
238	2021-07-01	82.33000183105469	83.48999786376953	82.22000122070312	83.29000091552734	82.71688079833984	1978900
239	2021-07-02	83.75	84.61000061035156	83.2699966430664	84.44000244140625	83.85896301269531	3346900
240	2021-07-06	83.97000122070312	84.25	81.08000183105469	82.36000061035156	81.79327392578125	1921600
241	2021-07-07	82.30000305175781	82.56999969482422	81.27999877929688	82.01000213623047	81.44568634033203	1073500
242	2021-07-08	80.75	81.44000244140625	79.56999969482422	80.86000061035156	80.30359649658203	1774500
243	2021-07-09	81.79000091552734	83.0999984741211	81.66000366210938	83.06999969482422	82.4983901977539	2007400
244	2021-07-12	82.25	83.22000122070312	81.87000274658203	82.79000091552734	82.22032165527344	1661800
245	2021-07-13	82.69999694824219	82.8499984741211	81.31999969482422	81.7699966430664	81.20732879638672	1225300
246	2021-07-14	80.75	81.7699966430664	80.2699966430664	80.30000305175781	79.74745178222656	1697800
247	2021-07-15	79.69999694824219	80.56999969482422	79.18000030517578	79.76000213623047	79.21116638183594	1994600
248	2021-07-16	80.01000213623047	80.37999725341797	76.9000015258789	77.41999816894531	76.88726806640625	2502000
249	2021-07-19	75.83999633789062	76.2300033569336	74.5	75.45999908447266	74.94075775146484	3018100
250	2021-07-20	75.5199966430664	78.62999725341797	75.27999877929688	78.16999816894531	77.6321029663086	2391300
251	2021-07-21	78.55000305175781	80.5999984741211	78.55000305175781	79.93000030517578	79.37999725341797	2470100
252	2021-07-22	79.58000183105469	80.69999694824219	79.16000366210938	80.38999938964844	79.83683013916016	2082400
253	2021-07-23	81.91000366210938	83.44999694824219	81.16000366210938	83.08000183105469	82.5083236694336	2815900
254	2021-07-26	83.08000183105469	83.87999725341797	82.55999755859375	83.25	82.67715454101562	1826900
255	2021-07-27	82.97000122070312	83.87000274658203	82.5199966430664	83.36000061035156	82.78639221191406	1895900
256	2021-07-28	83.37000274658203	83.87999725341797	81.48999786376953	82.80000305175781	82.23025512695312	2203800
257	2021-07-29	83.5999984741211	84.95999908447266	83.23999786376953	84.55000305175781	83.96820831298828	2319000
258	2021-07-30	83.41000366210938	83.63999938964844	78.9000015258789	80.19999694824219	79.64813232421875	7096800
259	2021-08-02	81.20999908447266	82.66000366210938	80.83999633789062	81.83000183105469	81.26692199707031	3640800
260	2021-08-03	82.5	82.7699966430664	80.91000366210938	81.56999969482422	81.00871276855469	1924400
261	2021-08-04	81.05999755859375	81.33000183105469	79.05999755859375	79.2699966430664	78.72453308105469	2583300
262	2021-08-05	79.29000091552734	80.62000274658203	79.16999816894531	80.55999755859375	80.00566101074219	2125900
263	2021-08-06	81.25	81.77999877929688	80.37000274658203	80.62000274658203	80.06525421142578	1358600
264	2021-08-09	80.16000366210938	80.30999755859375	79.2699966430664	79.68000030517578	79.1317138671875	1061700
265	2021-08-10	79.87000274658203	81.30999755859375	79.44000244140625	80.75	80.19435119628906	1527600
266	2021-08-11	80.5	81.41999816894531	80.01000213623047	81.33000183105469	80.7703628540039	2314100
267	2021-08-12	81.38999938964844	81.69999694824219	80.26000213623047	80.51000213623047	79.95600891113281	1304900
268	2021-08-13	80.37999725341797	80.87000274658203	79.93000030517578	80.80999755859375	80.25393676757812	1674400
269	2021-08-16	80.13999938964844	80.54000091552734	79.2300033569336	79.73999786376953	79.19129943847656	1374600
270	2021-08-17	78.55000305175781	79.06999969482422	76.12999725341797	77.05000305175781	76.51982116699219	2366700
271	2021-08-18	76.52999877929688	77.27999877929688	76.02999877929688	76.1500015258789	75.62600708007812	1522900
272	2021-08-19	74.91999816894531	76.30999755859375	74.79000091552734	75.93000030517578	75.40752410888672	2027300
273	2021-08-20	75.94000244140625	76.58999633789062	75.4800033569336	76.43000030517578	75.90408325195312	1266900
274	2021-08-23	77.16999816894531	77.38999938964844	76.48999786376953	76.80999755859375	76.28146362304688	1570000
275	2021-08-24	76.86000061035156	77.55000305175781	76.66000366210938	76.9800033569336	76.45030212402344	1904900
276	2021-08-25	77.02999877929688	77.31999969482422	76.06999969482422	77.05999755859375	76.52974700927734	1293300
277	2021-08-26	76.7699966430664	76.79000091552734	75.4000015258789	76.5	75.97360229492188	2078700
278	2021-08-27	76.66000366210938	77.26000213623047	76.27999877929688	76.62999725341797	76.10269927978516	1489900
279	2021-08-30	76.95999908447266	77.68000030517578	76.8499984741211	76.9800033569336	76.45030212402344	1237800
280	2021-08-31	76.86000061035156	77.20999908447266	76.16000366210938	76.47000122070312	75.94380950927734	1901100
281	2021-09-01	76.11000061035156	76.83000183105469	75.9000015258789	76.30000305175781	75.77497863769531	2646300
282	2021-09-02	76.5	76.58999633789062	75.27999877929688	75.83000183105469	75.30821228027344	2433800
283	2021-09-03	75.87000274658203	76.69000244140625	75.77999877929688	76.2300033569336	75.70545959472656	2492200
284	2021-09-07	75.91999816894531	76.19000244140625	71.68000030517578	71.86000061035156	71.36552429199219	5225400
285	2021-09-08	71.91000366210938	72.73999786376953	70.80000305175781	71.20999908447266	70.72000122070312	2761400
286	2021-09-09	71.01000213623047	72.55000305175781	71.01000213623047	72.1500015258789	72.1500015258789	2407200
287	2021-09-10	72.47000122070312	72.93000030517578	70.9000015258789	70.94999694824219	70.94999694824219	2628100
288	2021-09-13	71.33000183105469	71.9800033569336	70.95999908447266	71.76000213623047	71.76000213623047	2247400
289	2021-09-14	71.79000091552734	71.79000091552734	69.80999755859375	70.47000122070312	70.47000122070312	2448200
290	2021-09-15	70.16999816894531	70.36000061035156	68.93000030517578	69.27999877929688	69.27999877929688	2951700
291	2021-09-16	69.22000122070312	70.12999725341797	69.05999755859375	69.1500015258789	69.1500015258789	2460200
292	2021-09-17	68.87000274658203	69.9800033569336	68.80999755859375	69.55000305175781	69.55000305175781	4244000
293	2021-09-20	67.4800033569336	68.91000366210938	66.7300033569336	67.75	67.75	3804300
294	2021-09-21	68.08999633789062	68.48999786376953	66.0199966430664	66.25	66.25	5172100
295	2021-09-22	66.41000366210938	66.94999694824219	65.33999633789062	66.05000305175781	66.05000305175781	3674200
296	2021-09-23	66.87999725341797	68.0	66.68000030517578	67.36000061035156	67.36000061035156	2291200
297	2021-09-24	66.5	68.41999816894531	65.7699966430664	67.95999908447266	67.95999908447266	2785900
298	2021-09-27	68.30999755859375	69.44999694824219	67.95999908447266	68.16999816894531	68.16999816894531	2713500
299	2021-09-28	68.0	68.66999816894531	67.23999786376953	67.98999786376953	67.98999786376953	2501600
300	2021-09-29	68.26000213623047	69.66999816894531	67.9000015258789	68.54000091552734	68.54000091552734	4309000
301	2021-09-30	68.20999908447266	68.33999633789062	66.5199966430664	66.98999786376953	66.98999786376953	5222100
302	2021-10-01	67.20999908447266	68.41000366210938	66.41000366210938	68.19999694824219	68.19999694824219	3016200
303	2021-10-04	68.36000061035156	70.01000213623047	68.25	68.77999877929688	68.77999877929688	3711000
304	2021-10-05	68.08000183105469	68.68000030517578	67.29000091552734	67.45999908447266	67.45999908447266	3708700
305	2021-10-06	66.83000183105469	67.06999969482422	65.66000366210938	66.9800033569336	66.9800033569336	3101100
306	2021-10-07	68.3499984741211	69.3499984741211	67.91000366210938	68.4000015258789	68.4000015258789	3510100
307	2021-10-08	67.83999633789062	68.22000122070312	67.16999816894531	68.0	68.0	2841600
308	2021-10-11	68.19000244140625	70.66999816894531	68.19000244140625	69.37000274658203	69.37000274658203	4324200
309	2021-10-12	69.5199966430664	73.02999877929688	69.51000213623047	72.30000305175781	72.30000305175781	6053800
310	2021-10-13	72.33000183105469	73.13999938964844	71.93000030517578	72.30000305175781	72.30000305175781	4335000
311	2021-10-14	73.16000366210938	73.69000244140625	72.56999969482422	73.55000305175781	73.55000305175781	2710600
312	2021-10-15	74.01000213623047	74.25	73.11000061035156	73.55000305175781	73.55000305175781	2752800
313	2021-10-18	72.54000091552734	73.69999694824219	72.31999969482422	72.93000030517578	72.93000030517578	2314000
314	2021-10-19	73.44999694824219	73.62999725341797	72.75	73.51000213623047	73.51000213623047	2013300
315	2021-10-20	73.73999786376953	74.12999725341797	73.12000274658203	73.93000030517578	73.93000030517578	1696500
316	2021-10-21	74.16000366210938	75.4000015258789	73.70999908447266	74.06999969482422	74.06999969482422	2680900
317	2021-10-22	71.2699966430664	73.58000183105469	69.44999694824219	70.73999786376953	70.73999786376953	6454200
318	2021-10-25	70.91000366210938	71.30999755859375	69.5999984741211	70.7300033569336	70.7300033569336	4049100
319	2021-10-26	71.23999786376953	72.87999725341797	71.12999725341797	72.2699966430664	72.2699966430664	2980600
320	2021-10-27	72.30000305175781	72.55000305175781	70.51000213623047	70.83000183105469	70.83000183105469	3310000
321	2021-10-28	71.22000122070312	73.18000030517578	71.05999755859375	72.7699966430664	72.7699966430664	2606800
322	2021-10-29	72.45999908447266	73.26000213623047	71.79000091552734	72.87999725341797	72.87999725341797	4409000
323	2021-11-01	72.83999633789062	73.94999694824219	72.70999908447266	73.12999725341797	73.12999725341797	1801200
324	2021-11-02	73.45999908447266	73.58999633789062	71.55999755859375	72.06999969482422	72.06999969482422	1701700
325	2021-11-03	72.37000274658203	74.4800033569336	72.1500015258789	74.38999938964844	74.38999938964844	2208400
326	2021-11-04	74.66000366210938	75.56999969482422	73.18000030517578	73.37000274658203	73.37000274658203	2535600
327	2021-11-05	74.87000274658203	75.93000030517578	73.6500015258789	74.04000091552734	74.04000091552734	1932400
328	2021-11-08	73.80999755859375	74.83000183105469	73.27999877929688	74.77999877929688	74.77999877929688	1779300
329	2021-11-09	75.0	75.48999786376953	74.44000244140625	75.18000030517578	75.18000030517578	1433300
330	2021-11-10	74.7300033569336	75.79000091552734	74.69000244140625	75.52999877929688	75.52999877929688	2083600
331	2021-11-11	75.91999816894531	76.4800033569336	75.5999984741211	75.7300033569336	75.7300033569336	1431300
332	2021-11-12	75.94000244140625	76.93000030517578	75.87000274658203	76.69999694824219	76.69999694824219	1576200
333	2021-11-15	77.13999938964844	78.08000183105469	77.06999969482422	77.26000213623047	77.26000213623047	2619100
334	2021-11-16	77.29000091552734	78.91000366210938	77.05999755859375	78.01000213623047	78.01000213623047	1852500
335	2021-11-17	77.69999694824219	78.04000091552734	76.12999725341797	76.51000213623047	76.51000213623047	1953800
336	2021-11-18	77.41000366210938	77.41000366210938	76.33000183105469	76.37999725341797	76.37999725341797	2882300
337	2021-11-19	76.0199966430664	76.79000091552734	75.52999877929688	75.98999786376953	75.98999786376953	2812700
338	2021-11-22	76.13999938964844	76.98999786376953	75.25	76.25	76.25	2352400
339	2021-11-23	76.33000183105469	76.77999877929688	75.87000274658203	76.26000213623047	76.26000213623047	1266700
340	2021-11-24	74.29000091552734	75.95999908447266	73.3499984741211	75.5999984741211	75.5999984741211	2351200
341	2021-11-26	72.63999938964844	74.18000030517578	71.44999694824219	73.9800033569336	73.9800033569336	1906800
342	2021-11-29	74.58000183105469	75.0	73.25	73.7300033569336	73.7300033569336	2371500
343	2021-11-30	72.95999908447266	73.51000213623047	71.41000366210938	71.7300033569336	71.7300033569336	4357500
344	2021-12-01	73.38999938964844	74.81999969482422	70.80000305175781	70.83000183105469	70.83000183105469	3820400
345	2021-12-02	71.30999755859375	74.25	71.08999633789062	74.06999969482422	74.06999969482422	3137500
346	2021-12-03	74.4800033569336	75.30000305175781	73.7699966430664	74.51000213623047	74.51000213623047	2356400