Volt/voltron/data/VLO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	57.720001220703125	58.75	57.459999084472656	57.97999954223633	52.98176574707031	2978400
3	2020-07-27	57.79999923706055	58.13999938964844	56.810001373291016	58.029998779296875	53.02745056152344	2678400
4	2020-07-28	57.619998931884766	58.540000915527344	56.52000045776367	56.88999938964844	51.9857292175293	3645500
5	2020-07-29	57.599998474121094	59.7599983215332	57.13999938964844	59.689998626708984	54.54435348510742	4510900
6	2020-07-30	56.43000030517578	57.369998931884766	54.400001525878906	56.33000183105469	51.4740104675293	6257300
7	2020-07-31	55.540000915527344	56.459999084472656	55.06999969482422	56.22999954223633	51.382625579833984	5120100
8	2020-08-03	55.22999954223633	55.65999984741211	53.58000183105469	53.90999984741211	50.13642501831055	5396500
9	2020-08-04	53.689998626708984	53.93000030517578	51.93000030517578	53.02000045776367	49.30872344970703	5702700
10	2020-08-05	54.279998779296875	54.380001068115234	51.290000915527344	51.619998931884766	48.0067138671875	5284500
11	2020-08-06	51.36000061035156	52.97999954223633	51.099998474121094	51.47999954223633	47.87651824951172	3924600
12	2020-08-07	51.220001220703125	52.869998931884766	50.72999954223633	52.65999984741211	48.97392272949219	3310200
13	2020-08-10	53.0	53.77000045776367	52.38999938964844	53.54999923706055	49.80162048339844	5663300
14	2020-08-11	55.029998779296875	55.72999954223633	53.45000076293945	53.650001525878906	49.89462661743164	4711000
15	2020-08-12	54.650001525878906	55.150001525878906	53.5	55.119998931884766	51.261722564697266	3138300
16	2020-08-13	54.31999969482422	54.939998626708984	53.099998474121094	53.189998626708984	49.466819763183594	3411000
17	2020-08-14	52.849998474121094	54.52000045776367	52.650001525878906	54.459999084472656	50.64792251586914	3693700
18	2020-08-17	54.36000061035156	56.18000030517578	54.16999816894531	55.599998474121094	51.708126068115234	4335800
19	2020-08-18	55.25	55.779998779296875	54.619998931884766	54.7400016784668	50.908329010009766	2567300
20	2020-08-19	54.31999969482422	54.97999954223633	53.65999984741211	54.2599983215332	50.46192169189453	3031100
21	2020-08-20	53.68000030517578	53.95000076293945	51.97999954223633	52.70000076293945	49.0111198425293	3796100
22	2020-08-21	52.560001373291016	53.22999954223633	52.040000915527344	52.619998931884766	48.93671417236328	2936800
23	2020-08-24	53.06999969482422	55.18000030517578	52.779998779296875	54.9900016784668	51.14082717895508	3226400
24	2020-08-25	55.150001525878906	55.810001373291016	53.70000076293945	54.25	50.45262145996094	3380900
25	2020-08-26	54.150001525878906	54.65999984741211	53.2599983215332	53.70000076293945	49.94112014770508	4065200
26	2020-08-27	53.83000183105469	53.95000076293945	52.33000183105469	53.439998626708984	49.69932174682617	3453600
27	2020-08-28	53.63999938964844	55.02000045776367	53.63999938964844	54.88999938964844	51.047828674316406	3805600
28	2020-08-31	55.11000061035156	55.25	52.529998779296875	52.59000015258789	48.9088249206543	4486200
29	2020-09-01	52.279998779296875	53.400001525878906	51.59000015258789	52.470001220703125	48.797218322753906	3197800
30	2020-09-02	52.599998474121094	53.380001068115234	51.900001525878906	52.90999984741211	49.2064208984375	3959500
31	2020-09-03	52.9900016784668	54.47999954223633	51.65999984741211	52.33000183105469	48.66702651977539	3624200
32	2020-09-04	52.7599983215332	53.119998931884766	50.65999984741211	51.220001220703125	47.63471603393555	3700500
33	2020-09-08	50.5	51.0	48.68000030517578	48.72999954223633	45.31901168823242	4513400
34	2020-09-09	49.18000030517578	49.470001220703125	47.34000015258789	47.75	44.40761184692383	4490400
35	2020-09-10	47.869998931884766	48.060001373291016	45.380001068115234	45.630001068115234	42.436004638671875	4870800
36	2020-09-11	45.59000015258789	46.779998779296875	45.13999938964844	46.38999938964844	43.14280700683594	3969400
37	2020-09-14	46.65999984741211	48.08000183105469	46.540000915527344	47.5099983215332	44.184410095214844	5927700
38	2020-09-15	47.70000076293945	48.16999816894531	46.540000915527344	46.560001373291016	43.300907135009766	3568400
39	2020-09-16	47.060001373291016	50.040000915527344	46.56999969482422	49.099998474121094	45.663108825683594	6197100
40	2020-09-17	48.04999923706055	49.029998779296875	47.84000015258789	49.0	45.57011032104492	6633400
41	2020-09-18	48.540000915527344	49.099998474121094	47.779998779296875	48.709999084472656	45.30040740966797	8200400
42	2020-09-21	47.18000030517578	47.900001525878906	46.29999923706055	47.36000061035156	44.04490661621094	6162500
43	2020-09-22	47.25	47.95000076293945	47.0	47.41999816894531	44.1007080078125	4799600
44	2020-09-23	47.439998626708984	47.45000076293945	44.470001220703125	44.5099983215332	41.3943977355957	4627500
45	2020-09-24	44.060001373291016	45.54999923706055	42.93000030517578	44.58000183105469	41.45950698852539	3818100
46	2020-09-25	43.91999816894531	44.189998626708984	43.02000045776367	43.91999816894531	40.84569549560547	4687200
47	2020-09-28	44.81999969482422	45.56999969482422	44.630001068115234	44.81999969482422	41.682701110839844	3247900
48	2020-09-29	44.90999984741211	44.9900016784668	43.11000061035156	43.40999984741211	40.371395111083984	4385200
49	2020-09-30	43.56999969482422	44.400001525878906	42.93000030517578	43.31999969482422	40.28770065307617	4757000
50	2020-10-01	41.619998931884766	42.0	39.720001220703125	40.279998779296875	37.46049118041992	10606700
51	2020-10-02	39.2400016784668	41.2400016784668	38.869998931884766	40.72999954223633	37.87899398803711	6992100
52	2020-10-05	41.45000076293945	43.119998931884766	41.25	43.06999969482422	40.055198669433594	5107900
53	2020-10-06	43.869998931884766	44.31999969482422	42.09000015258789	42.33000183105469	39.36699295043945	4450100
54	2020-10-07	42.5	42.86000061035156	41.86000061035156	42.349998474121094	39.38559341430664	4239500
55	2020-10-08	42.63999938964844	44.380001068115234	42.2599983215332	44.36000061035156	41.25490188598633	3251400
56	2020-10-09	44.7599983215332	44.88999938964844	43.150001525878906	43.63999938964844	40.58530044555664	5617900
57	2020-10-12	43.2599983215332	43.4900016784668	42.220001220703125	43.09000015258789	40.07379913330078	3733300
58	2020-10-13	42.65999984741211	42.88999938964844	41.400001525878906	41.43000030517578	38.52999496459961	3890900
59	2020-10-14	41.459999084472656	42.619998931884766	41.45000076293945	41.709999084472656	38.7903938293457	3692900
60	2020-10-15	40.900001525878906	41.720001220703125	39.779998779296875	41.560001373291016	38.65089797973633	5678300
61	2020-10-16	41.56999969482422	41.650001525878906	40.15999984741211	40.220001220703125	37.404693603515625	5518900
62	2020-10-19	40.41999816894531	40.459999084472656	39.150001525878906	39.290000915527344	36.539794921875	5086800
63	2020-10-20	39.75	41.130001068115234	39.689998626708984	40.70000076293945	37.85109329223633	4120600
64	2020-10-21	40.27000045776367	41.540000915527344	39.75	40.540000915527344	37.702293395996094	5592100
65	2020-10-22	40.16999816894531	41.38999938964844	38.41999816894531	41.279998779296875	38.3904914855957	6561200
66	2020-10-23	41.68000030517578	43.41999816894531	40.9900016784668	41.970001220703125	39.032196044921875	6217000
67	2020-10-26	41.220001220703125	41.29999923706055	39.209999084472656	39.540000915527344	36.77229309082031	4902000
68	2020-10-27	39.119998931884766	39.45000076293945	38.220001220703125	38.2599983215332	35.58188247680664	4886800
69	2020-10-28	37.099998474121094	37.66999816894531	35.9900016784668	36.189998626708984	33.65678405761719	6338200
70	2020-10-29	35.790000915527344	37.72999954223633	35.439998626708984	37.529998779296875	34.902984619140625	5068700
71	2020-10-30	37.209999084472656	38.650001525878906	36.90999984741211	38.61000061035156	35.907386779785156	6549500
72	2020-11-02	39.349998474121094	40.29999923706055	38.45000076293945	39.900001525878906	37.107093811035156	4660100
73	2020-11-03	40.58000183105469	40.689998626708984	38.959999084472656	39.47999954223633	36.71649169921875	4003300
74	2020-11-04	39.5	40.11000061035156	37.880001068115234	38.970001220703125	36.242191314697266	4643600
75	2020-11-05	39.06999969482422	40.27000045776367	38.900001525878906	39.529998779296875	36.76298904418945	4695000
76	2020-11-06	39.45000076293945	39.900001525878906	37.97999954223633	38.16999816894531	35.49818420410156	4378700
77	2020-11-09	44.90999984741211	50.90999984741211	44.900001525878906	50.08000183105469	46.57451629638672	19211600
78	2020-11-10	51.0	51.060001373291016	48.0	49.959999084472656	46.462913513183594	8816600
79	2020-11-11	50.209999084472656	50.83000183105469	49.06999969482422	49.790000915527344	46.304813385009766	6325300
80	2020-11-12	48.72999954223633	49.9900016784668	46.959999084472656	47.279998779296875	43.97050476074219	5754500
81	2020-11-13	47.86000061035156	51.38999938964844	47.79999923706055	50.91999816894531	47.355716705322266	5714300
82	2020-11-16	56.0	56.0	52.459999084472656	55.66999816894531	51.773223876953125	9029300
83	2020-11-17	52.91999816894531	54.290000915527344	51.97999954223633	54.150001525878906	51.262027740478516	5972200
84	2020-11-18	54.56999969482422	54.70000076293945	51.2400016784668	51.25	48.516693115234375	5562700
85	2020-11-19	49.849998474121094	51.45000076293945	49.400001525878906	51.209999084472656	48.478824615478516	4768400
86	2020-11-20	51.15999984741211	51.86000061035156	50.369998931884766	50.81999969482422	48.10962677001953	3000800
87	2020-11-23	51.79999923706055	56.16999816894531	51.599998474121094	56.09000015258789	53.09856033325195	7368900
88	2020-11-24	58.130001068115234	59.91999816894531	56.790000915527344	58.4900016784668	55.37056350708008	8712000
89	2020-11-25	57.41999816894531	57.790000915527344	56.36000061035156	56.43000030517578	53.420433044433594	4372400
90	2020-11-27	55.93000030517578	57.20000076293945	55.79999923706055	56.619998931884766	53.60029602050781	1755000
91	2020-11-30	55.70000076293945	56.38999938964844	53.709999084472656	53.77000045776367	50.90229797363281	5482200
92	2020-12-01	54.900001525878906	55.810001373291016	54.27000045776367	54.400001525878906	51.498695373535156	4155600
93	2020-12-02	53.689998626708984	58.15999984741211	53.54999923706055	58.06999969482422	54.972965240478516	5276000
94	2020-12-03	58.209999084472656	59.15999984741211	57.06999969482422	57.90999984741211	54.821495056152344	4011100
95	2020-12-04	59.16999816894531	61.66999816894531	59.060001373291016	61.27000045776367	58.00230026245117	5207100
96	2020-12-07	60.65999984741211	60.869998931884766	59.06999969482422	59.459999084472656	56.28883361816406	4660000
97	2020-12-08	58.5	60.09000015258789	58.349998474121094	58.97999954223633	55.83443069458008	4539900
98	2020-12-09	60.0	61.31999969482422	57.720001220703125	58.79999923706055	55.66402816772461	4383200
99	2020-12-10	58.220001220703125	61.470001220703125	58.209999084472656	59.869998931884766	56.67695999145508	3878200
100	2020-12-11	60.58000183105469	60.58000183105469	58.279998779296875	59.029998779296875	55.88176345825195	3768700
101	2020-12-14	59.91999816894531	60.04999923706055	56.2400016784668	56.38999938964844	53.382564544677734	4008400
102	2020-12-15	57.16999816894531	58.33000183105469	56.16999816894531	57.47999954223633	54.414432525634766	3524100
103	2020-12-16	57.029998779296875	57.869998931884766	56.29999923706055	56.91999816894531	53.88429260253906	5016200
104	2020-12-17	57.369998931884766	57.45000076293945	55.79999923706055	56.34000015258789	53.33522415161133	4719500
105	2020-12-18	56.0099983215332	56.31999969482422	54.34000015258789	54.77000045776367	51.848960876464844	10658500
106	2020-12-21	52.45000076293945	55.04999923706055	51.900001525878906	54.04999923706055	51.167362213134766	5343900
107	2020-12-22	53.63999938964844	54.7400016784668	53.54999923706055	53.70000076293945	50.836029052734375	4594200
108	2020-12-23	54.25	55.970001220703125	54.099998474121094	55.790000915527344	52.81455993652344	3282800
109	2020-12-24	55.540000915527344	55.75	54.560001373291016	55.68000030517578	52.71043014526367	1352000
110	2020-12-28	56.22999954223633	56.93000030517578	54.880001068115234	55.09000015258789	52.151893615722656	2450600
111	2020-12-29	55.40999984741211	55.880001068115234	54.529998779296875	55.45000076293945	52.49269485473633	2470800
112	2020-12-30	55.61000061035156	56.849998474121094	55.400001525878906	56.720001220703125	53.69496536254883	2732100
113	2020-12-31	56.58000183105469	57.13999938964844	55.959999084472656	56.56999969482422	53.55296325683594	2537700
114	2021-01-04	57.029998779296875	57.68000030517578	54.779998779296875	55.72999954223633	52.75776290893555	3028300
115	2021-01-05	56.150001525878906	58.93000030517578	56.08000183105469	57.31999969482422	54.262962341308594	3946300
116	2021-01-06	58.65999984741211	59.45000076293945	57.25	58.599998474121094	55.47469711303711	5597300
117	2021-01-07	59.06999969482422	60.0099983215332	58.290000915527344	59.66999816894531	56.48762893676758	3040400
118	2021-01-08	60.189998626708984	60.189998626708984	57.290000915527344	57.709999084472656	54.632164001464844	3913500
119	2021-01-11	56.310001373291016	59.189998626708984	55.689998626708984	58.63999938964844	55.5125617980957	2885300
120	2021-01-12	59.220001220703125	59.79999923706055	58.52000045776367	59.5099983215332	56.336158752441406	3634800
121	2021-01-13	59.349998474121094	59.41999816894531	57.439998626708984	57.70000076293945	54.62269973754883	4434000
122	2021-01-14	58.099998474121094	61.0099983215332	58.060001373291016	60.27000045776367	57.05562973022461	4459500
123	2021-01-15	59.56999969482422	59.63999938964844	57.20000076293945	58.29999923706055	55.19069290161133	3710600
124	2021-01-19	59.0	60.95000076293945	58.72999954223633	60.540000915527344	57.31123352050781	3941400
125	2021-01-20	60.5099983215332	61.9900016784668	59.5099983215332	60.56999969482422	57.339630126953125	3222800
126	2021-01-21	59.7599983215332	60.4900016784668	58.5099983215332	58.86000061035156	55.72083282470703	3083000
127	2021-01-22	57.61000061035156	59.63999938964844	57.20000076293945	59.45000076293945	56.279361724853516	3000100
128	2021-01-25	58.7400016784668	59.68000030517578	57.86000061035156	59.40999984741211	56.241493225097656	3093800
129	2021-01-26	59.9900016784668	60.61000061035156	58.150001525878906	58.150001525878906	55.04869842529297	3150300
130	2021-01-27	57.5	60.560001373291016	56.869998931884766	58.72999954223633	55.59776306152344	4744800
131	2021-01-28	59.54999923706055	60.540000915527344	57.150001525878906	58.33000183105469	55.21909713745117	4363000
132	2021-01-29	58.0	59.95000076293945	55.939998626708984	56.43000030517578	53.420433044433594	5512600
133	2021-02-01	56.939998626708984	57.5	54.84000015258789	56.2400016784668	53.24056625366211	4159400
134	2021-02-02	57.630001068115234	59.09000015258789	56.5	57.77000045776367	54.688961029052734	3919200
135	2021-02-03	58.0	61.119998931884766	58.0	60.099998474121094	56.89469528198242	5257300
136	2021-02-04	60.880001068115234	61.91999816894531	60.130001068115234	61.060001373291016	57.80350112915039	3643600
137	2021-02-05	62.02000045776367	62.56999969482422	61.27000045776367	61.720001220703125	58.42829895019531	3127500
138	2021-02-08	62.41999816894531	65.54000091552734	62.34000015258789	64.79000091552734	61.33456802368164	4217700
139	2021-02-09	64.79000091552734	65.19999694824219	63.38999938964844	64.58999633789062	61.14522933959961	3864900
140	2021-02-10	63.779998779296875	65.4000015258789	63.38999938964844	65.11000061035156	62.58711242675781	3574100
141	2021-02-11	64.66999816894531	64.98999786376953	62.880001068115234	64.55000305175781	62.04880905151367	2505400
142	2021-02-12	63.83000183105469	64.77999877929688	63.79999923706055	64.73999786376953	62.231441497802734	2578100
143	2021-02-16	66.0	67.7300033569336	65.73999786376953	66.95999908447266	64.36542510986328	4645500
144	2021-02-17	67.30000305175781	68.58000183105469	66.37000274658203	68.12000274658203	65.48047637939453	3352600
145	2021-02-18	67.77999877929688	68.41000366210938	66.3499984741211	67.83000183105469	65.20171356201172	3096500
146	2021-02-19	68.2699966430664	72.1500015258789	68.18000030517578	71.52999877929688	68.75834655761719	5783400
147	2021-02-22	71.66999816894531	75.37999725341797	71.62000274658203	74.25	71.3729476928711	4771800
148	2021-02-23	75.45999908447266	76.19999694824219	72.77999877929688	75.80999755859375	72.87250518798828	4794700
149	2021-02-24	76.4000015258789	78.43000030517578	76.25	78.16000366210938	75.13145446777344	4578400
150	2021-02-25	78.87000274658203	79.45999908447266	77.05000305175781	78.1500015258789	75.12183380126953	6460800
151	2021-02-26	77.20999908447266	78.02999877929688	73.26000213623047	76.9800033569336	73.9971694946289	5344400
152	2021-03-01	78.5	79.19999694824219	77.72000122070312	77.80000305175781	74.785400390625	2974200
153	2021-03-02	77.69000244140625	78.76000213623047	76.58000183105469	76.62999725341797	73.66072845458984	3458500
154	2021-03-03	77.41000366210938	79.76000213623047	76.97000122070312	77.52999877929688	74.5258560180664	4145800
155	2021-03-04	78.0	78.61000061035156	73.80000305175781	76.37000274658203	73.41080474853516	6359300
156	2021-03-05	78.0	79.05999755859375	74.81999969482422	79.02999877929688	75.96773529052734	4664400
157	2021-03-08	80.0	82.5999984741211	79.54000091552734	80.55999755859375	77.4384536743164	4834600
158	2021-03-09	79.75	81.33999633789062	76.51000213623047	76.58000183105469	73.61266326904297	5459600
159	2021-03-10	77.5999984741211	81.5	77.0999984741211	81.37000274658203	78.2170639038086	4069300
160	2021-03-11	81.55000305175781	84.38999938964844	81.4800033569336	82.4800033569336	79.2840576171875	4254300
161	2021-03-12	82.87000274658203	83.73999786376953	81.6500015258789	82.41999816894531	79.22637939453125	2492000
162	2021-03-15	82.70999908447266	83.23999786376953	80.20999908447266	81.83000183105469	78.65924835205078	2961000
163	2021-03-16	80.5	80.91999816894531	78.69999694824219	79.31999969482422	76.24649810791016	3793200
164	2021-03-17	78.68000030517578	79.80000305175781	77.08000183105469	79.13999938964844	76.07347106933594	3556900
165	2021-03-18	78.69000244140625	78.80999755859375	73.5	73.69999694824219	70.8442611694336	6233000
166	2021-03-19	74.01000213623047	74.97000122070312	72.6500015258789	73.69999694824219	70.8442611694336	11305400
167	2021-03-22	73.5199966430664	73.62999725341797	71.43000030517578	72.27999877929688	69.47928619384766	4149100
168	2021-03-23	70.83000183105469	72.16000366210938	69.72000122070312	70.08000183105469	67.36453247070312	4084700
169	2021-03-24	71.66999816894531	73.44999694824219	71.37999725341797	71.77999877929688	68.99864959716797	2895500
170	2021-03-25	70.04000091552734	72.80999755859375	69.05000305175781	72.41999816894531	69.61386108398438	3263000
171	2021-03-26	73.98999786376953	74.66999816894531	71.80000305175781	73.11000061035156	70.2771224975586	2730800
172	2021-03-29	72.08999633789062	72.97000122070312	70.72000122070312	71.86000061035156	69.0755615234375	2406200
173	2021-03-30	71.16000366210938	72.87000274658203	70.8499984741211	71.77999877929688	68.99864959716797	2364700
174	2021-03-31	71.44999694824219	72.41000366210938	70.94999694824219	71.5999984741211	68.82563018798828	3014500
175	2021-04-01	72.13999938964844	75.33000183105469	71.30999755859375	75.30000305175781	72.38227081298828	3792700
176	2021-04-05	76.0999984741211	76.19999694824219	73.0999984741211	74.62000274658203	71.7286148071289	3820200
177	2021-04-06	75.0999984741211	76.95999908447266	73.31999969482422	74.18000030517578	71.30565643310547	3626100
178	2021-04-07	74.33000183105469	75.25	73.77999877929688	74.41000366210938	71.5267562866211	2774000
179	2021-04-08	73.41999816894531	73.77999877929688	71.91000366210938	72.87999725341797	70.05603790283203	4285400
180	2021-04-09	72.55000305175781	73.2300033569336	70.77999877929688	71.08999633789062	68.33539581298828	3503600
181	2021-04-12	71.93000030517578	72.81999969482422	70.12000274658203	70.30000305175781	67.57600402832031	3111800
182	2021-04-13	70.12000274658203	70.86000061035156	69.54000091552734	70.27999877929688	67.5567855834961	3951900
183	2021-04-14	71.12000274658203	73.51000213623047	70.9800033569336	72.27999877929688	69.47928619384766	3461300
184	2021-04-15	71.80000305175781	72.19999694824219	70.5999984741211	71.38999938964844	68.62377166748047	2820300
185	2021-04-16	72.81999969482422	73.80000305175781	70.94000244140625	72.5	69.69075775146484	5629600
186	2021-04-19	72.01000213623047	72.6500015258789	70.16999816894531	70.8499984741211	68.10469055175781	3653900
187	2021-04-20	70.08000183105469	70.56999969482422	67.61000061035156	68.68000030517578	66.01878356933594	4263100
188	2021-04-21	67.80000305175781	70.66000366210938	67.43000030517578	70.30000305175781	67.57600402832031	2644600
189	2021-04-22	70.33999633789062	70.58999633789062	68.12999725341797	68.4800033569336	65.82653045654297	4375000
190	2021-04-23	69.18000030517578	70.44000244140625	68.4000015258789	70.18000030517578	67.46065521240234	3065700
191	2021-04-26	70.13999938964844	70.9000015258789	69.69999694824219	70.5199966430664	67.7874755859375	2142700
192	2021-04-27	70.79000091552734	72.05999755859375	70.5199966430664	71.81999969482422	69.037109375	2457900
193	2021-04-28	72.19000244140625	74.37999725341797	72.19000244140625	74.12000274658203	71.24799346923828	3892000
194	2021-04-29	75.19999694824219	75.86000061035156	74.19000244140625	74.86000061035156	71.95932006835938	3792000
195	2021-04-30	73.86000061035156	75.83000183105469	73.23999786376953	73.95999908447266	71.09418487548828	3160600
196	2021-05-03	75.5199966430664	78.47000122070312	75.3499984741211	78.1500015258789	75.12183380126953	4577900
197	2021-05-04	78.19999694824219	79.22000122070312	76.72000122070312	78.16000366210938	75.13145446777344	3802600
198	2021-05-05	78.6500015258789	80.25	77.52999877929688	80.05999755859375	76.95782470703125	4558000
199	2021-05-06	80.41000366210938	80.58000183105469	78.76000213623047	80.45999908447266	77.34232330322266	2787500
200	2021-05-07	79.2699966430664	81.12000274658203	79.08999633789062	80.48999786376953	77.37116241455078	3186800
201	2021-05-10	81.08999633789062	81.81999969482422	79.5999984741211	79.63999938964844	76.55409240722656	4286200
202	2021-05-11	77.87999725341797	79.02999877929688	76.52999877929688	77.69000244140625	74.6796646118164	3421300
203	2021-05-12	78.20999908447266	82.47000122070312	77.80999755859375	79.97000122070312	76.87130737304688	5653600
204	2021-05-13	79.12999725341797	80.83000183105469	77.56999969482422	78.5	75.4582748413086	3693400
205	2021-05-14	78.72000122070312	81.27999877929688	78.30000305175781	81.20999908447266	79.05013275146484	5325600
206	2021-05-17	80.7300033569336	81.88999938964844	79.4000015258789	81.62000274658203	79.44922637939453	3612400
207	2021-05-18	81.54000091552734	82.0999984741211	79.52999877929688	79.58000183105469	77.46348571777344	3046300
208	2021-05-19	77.7300033569336	78.22000122070312	76.08000183105469	77.27999877929688	75.22465515136719	4503600
209	2021-05-20	77.08000183105469	77.69999694824219	76.0999984741211	76.98999786376953	74.94236755371094	3308400
210	2021-05-21	77.95999908447266	79.04000091552734	77.12000274658203	77.19999694824219	75.14678192138672	2826200
211	2021-05-24	78.01000213623047	78.88999938964844	77.33999633789062	78.30999755859375	76.22726440429688	2217000
212	2021-05-25	78.2699966430664	78.2699966430664	76.73999786376953	77.33000183105469	75.27333068847656	3340200
213	2021-05-26	77.55000305175781	79.30999755859375	77.2699966430664	79.08999633789062	76.98651123046875	3333500
214	2021-05-27	79.31999969482422	80.97000122070312	79.31999969482422	80.79000091552734	78.64129638671875	4947700
215	2021-05-28	81.25	81.37999725341797	80.12999725341797	80.4000015258789	78.26167297363281	2321900
216	2021-06-01	81.52999877929688	82.94000244140625	81.5199966430664	82.18000030517578	79.99433898925781	3153600
217	2021-06-02	82.81999969482422	84.79000091552734	81.79000091552734	84.38999938964844	82.14555358886719	3441300
218	2021-06-03	83.91999816894531	84.94999694824219	83.1500015258789	83.31999969482422	81.10401916503906	3027300
219	2021-06-04	83.73999786376953	84.26000213623047	81.95999908447266	83.23999786376953	81.0261459350586	2980000
220	2021-06-07	83.1500015258789	84.0199966430664	82.41999816894531	82.69000244140625	80.49076843261719	2597400
221	2021-06-08	82.4000015258789	83.5199966430664	80.87000274658203	83.26000213623047	81.04561614990234	3197700
222	2021-06-09	83.61000061035156	84.13999938964844	81.9000015258789	81.93000030517578	79.75098419189453	3366300
223	2021-06-10	83.41999816894531	84.19999694824219	81.27999877929688	81.94000244140625	79.7607192993164	2903800
224	2021-06-11	82.54000091552734	82.86000061035156	81.23999786376953	81.29000091552734	79.12800598144531	2194200
225	2021-06-14	81.66000366210938	82.6500015258789	81.23999786376953	81.94999694824219	79.77044677734375	3042300
226	2021-06-15	82.61000061035156	83.7699966430664	81.55000305175781	82.30000305175781	80.11114501953125	2819300
227	2021-06-16	81.69999694824219	82.44000244140625	79.76000213623047	81.45999908447266	79.2934799194336	3326500
228	2021-06-17	81.13999938964844	81.75	77.6500015258789	78.58000183105469	76.49008178710938	3981300
229	2021-06-18	77.47000122070312	78.27999877929688	75.9000015258789	76.0199966430664	73.99816131591797	7077700
230	2021-06-21	76.75	80.06999969482422	76.58999633789062	79.9800033569336	77.85284423828125	3682300
231	2021-06-22	79.4800033569336	81.54000091552734	78.66999816894531	80.9800033569336	78.82624816894531	4484200
232	2021-06-23	82.0199966430664	83.0	80.72000122070312	80.8499984741211	78.69970703125	4793200
233	2021-06-24	81.55999755859375	82.05000305175781	80.70999908447266	81.7300033569336	79.55630493164062	4225300
234	2021-06-25	81.88999938964844	82.58999633789062	80.7300033569336	82.08999633789062	79.90672302246094	9568400
235	2021-06-28	81.79000091552734	81.88999938964844	77.41000366210938	77.72000122070312	75.6529541015625	6461800
236	2021-06-29	78.22000122070312	78.5199966430664	76.8499984741211	76.91999816894531	74.87422180175781	5199300
237	2021-06-30	77.1500015258789	78.47000122070312	76.91999816894531	78.08000183105469	76.00337982177734	4259800
238	2021-07-01	79.5	79.77999877929688	77.55999755859375	77.80999755859375	75.74056243896484	4679200
239	2021-07-02	78.1500015258789	78.44999694824219	76.91000366210938	78.06999969482422	75.99364471435547	2980400
240	2021-07-06	77.7699966430664	77.91999816894531	74.62000274658203	74.69999694824219	72.71326446533203	5822200
241	2021-07-07	74.26000213623047	75.08999633789062	71.81999969482422	72.30999755859375	70.38683319091797	8220500
242	2021-07-08	70.9000015258789	71.76000213623047	69.56999969482422	70.26000213623047	68.39136505126953	5815300
243	2021-07-09	71.30000305175781	72.44000244140625	70.30000305175781	72.30000305175781	70.37711334228516	3532400
244	2021-07-12	71.08999633789062	72.7699966430664	70.62000274658203	71.68000030517578	69.77359008789062	2728300
245	2021-07-13	71.0	71.5199966430664	70.06999969482422	70.47000122070312	68.59577178955078	3394300
246	2021-07-14	70.41000366210938	71.23999786376953	67.36000061035156	67.66999816894531	65.8702392578125	5213700
247	2021-07-15	66.91000366210938	68.3499984741211	66.30000305175781	66.80000305175781	65.02338409423828	4787800
248	2021-07-16	66.94000244140625	67.19000244140625	64.37000274658203	64.87999725341797	63.154441833496094	4696600
249	2021-07-19	61.849998474121094	62.779998779296875	60.7599983215332	61.91999816894531	60.273170471191406	7318700
250	2021-07-20	62.029998779296875	63.540000915527344	60.9900016784668	62.56999969482422	60.905879974365234	5525400
251	2021-07-21	63.540000915527344	65.66999816894531	63.4900016784668	64.91000366210938	63.18365478515625	5129700
252	2021-07-22	64.51000213623047	64.62000274658203	62.93000030517578	63.47999954223633	61.79167938232422	3307900
253	2021-07-23	63.52000045776367	64.11000061035156	63.150001525878906	63.709999084472656	62.01556396484375	3964700
254	2021-07-26	63.900001525878906	65.98999786376953	63.880001068115234	65.54000091552734	63.79689025878906	3799900
255	2021-07-27	64.70999908447266	65.63999938964844	63.93000030517578	65.58000183105469	63.83583450317383	4769100
256	2021-07-28	66.11000061035156	67.98999786376953	65.52999877929688	67.30000305175781	65.51008605957031	4606200
257	2021-07-29	68.80000305175781	69.5	67.33000183105469	67.63999938964844	65.8410415649414	4526800
258	2021-07-30	66.87000274658203	68.23999786376953	66.33000183105469	66.97000122070312	65.1888656616211	3585700
259	2021-08-02	67.30000305175781	69.19999694824219	66.30000305175781	66.4000015258789	64.63401794433594	4398400
260	2021-08-03	66.38999938964844	69.05000305175781	66.08000183105469	69.01000213623047	67.17460632324219	4367200
261	2021-08-04	66.54000091552734	66.91000366210938	64.13999938964844	64.18000030517578	63.373016357421875	6121200
262	2021-08-05	64.81999969482422	66.62999725341797	64.77999877929688	65.70999908447266	64.88377380371094	3312000
263	2021-08-06	66.58999633789062	67.05999755859375	65.6500015258789	66.5	65.6638412475586	2847200
264	2021-08-09	65.30999755859375	66.33999633789062	65.05000305175781	66.0	65.17012786865234	2736300
265	2021-08-10	66.3499984741211	67.19000244140625	65.83000183105469	66.9000015258789	66.0588150024414	3721100
266	2021-08-11	66.48999786376953	66.86000061035156	65.25	66.83999633789062	65.99956512451172	4869400
267	2021-08-12	67.0199966430664	67.30999755859375	66.05000305175781	67.25	66.40441131591797	1903300
268	2021-08-13	67.0	67.45999908447266	66.12999725341797	66.25	65.41698455810547	1944000
269	2021-08-16	65.0999984741211	65.48999786376953	63.880001068115234	64.54000091552734	63.72848892211914	2993300
270	2021-08-17	63.79999923706055	64.62000274658203	62.90999984741211	63.5099983215332	62.7114372253418	3256700
271	2021-08-18	63.209999084472656	64.66000366210938	62.18000030517578	62.2400016784668	61.4574089050293	3082600
272	2021-08-19	61.0	61.400001525878906	59.33000183105469	60.2400016784668	59.4825553894043	5267900
273	2021-08-20	59.93000030517578	60.43000030517578	58.849998474121094	60.20000076293945	59.443058013916016	4870400
274	2021-08-23	61.83000183105469	63.18000030517578	61.810001373291016	63.11000061035156	62.316471099853516	4826300
275	2021-08-24	63.810001373291016	65.5199966430664	63.599998474121094	65.2300033569336	64.4098129272461	3833700
276	2021-08-25	65.18000030517578	66.8499984741211	64.91999816894531	66.33999633789062	65.50585174560547	3064500
277	2021-08-26	65.7699966430664	66.58000183105469	65.31999969482422	65.45999908447266	64.63691711425781	2726000
278	2021-08-27	66.0	68.01000213623047	66.0	67.11000061035156	66.26617431640625	3199800
279	2021-08-30	67.88999938964844	67.98999786376953	65.9800033569336	66.0199966430664	65.18987274169922	2653300
280	2021-08-31	65.81999969482422	67.05999755859375	65.2300033569336	66.30999755859375	65.47622680664062	6113200
281	2021-09-01	66.0999984741211	66.66000366210938	63.22999954223633	63.95000076293945	63.14590835571289	5186900
282	2021-09-02	64.69999694824219	65.98999786376953	63.90999984741211	65.19999694824219	64.38018798828125	3503400
283	2021-09-03	65.12999725341797	65.91000366210938	64.08000183105469	64.69999694824219	63.886474609375	2091900
284	2021-09-07	64.80999755859375	66.41999816894531	64.75	65.5199966430664	64.69615936279297	3021900
285	2021-09-08	65.98999786376953	66.31999969482422	63.66999816894531	63.70000076293945	62.899051666259766	3396800
286	2021-09-09	63.150001525878906	65.13999938964844	62.79999923706055	63.540000915527344	62.74106216430664	2827900
287	2021-09-10	64.2300033569336	64.37000274658203	62.70000076293945	63.40999984741211	62.61269760131836	3210400
288	2021-09-13	64.30000305175781	66.72000122070312	64.0999984741211	66.18000030517578	65.34786987304688	4432800
289	2021-09-14	66.98999786376953	67.16999816894531	64.47000122070312	64.69999694824219	63.886474609375	2956300
290	2021-09-15	65.52999877929688	66.69999694824219	65.12000274658203	66.51000213623047	65.67372131347656	4032000
291	2021-09-16	66.5199966430664	66.66000366210938	65.3499984741211	65.45999908447266	64.63691711425781	2307900
292	2021-09-17	65.29000091552734	66.5	65.04000091552734	65.5999984741211	64.77516174316406	4780400
293	2021-09-20	63.54999923706055	64.18000030517578	61.86000061035156	62.970001220703125	62.17823028564453	3801900
294	2021-09-21	63.83000183105469	64.13999938964844	62.27000045776367	63.31999969482422	62.523826599121094	3019400
295	2021-09-22	64.20999908447266	66.6500015258789	64.20999908447266	65.31999969482422	64.4986801147461	4729300
296	2021-09-23	65.44999694824219	67.33999633789062	65.18000030517578	67.16999816894531	66.3254165649414	3373800
297	2021-09-24	66.45999908447266	67.9800033569336	66.37000274658203	67.62999725341797	66.77963256835938	2297900
298	2021-09-27	69.11000061035156	71.7699966430664	68.87000274658203	70.77999877929688	69.89002990722656	5049600
299	2021-09-28	71.94999694824219	72.93000030517578	70.98999786376953	71.16999816894531	70.2751235961914	4656700
300	2021-09-29	71.08000183105469	71.0999984741211	69.66000366210938	70.30999755859375	69.42593383789062	2821000
301	2021-09-30	70.33000183105469	71.44000244140625	69.4000015258789	70.56999969482422	69.68267059326172	4083300
302	2021-10-01	70.88999938964844	74.0	70.79000091552734	73.62000274658203	72.69432067871094	5098800
303	2021-10-04	74.2300033569336	75.73999786376953	73.68000030517578	75.0199966430664	74.07671356201172	4074500
304	2021-10-05	76.13999938964844	76.87999725341797	72.91999816894531	74.30000305175781	73.36576843261719	4785300
305	2021-10-06	72.7699966430664	75.83000183105469	72.33000183105469	75.37000274658203	74.42231750488281	4529400
306	2021-10-07	75.7300033569336	77.06999969482422	75.55000305175781	75.9000015258789	74.94564819335938	3904400
307	2021-10-08	76.54000091552734	78.81999969482422	76.48999786376953	78.5999984741211	77.61170196533203	3468000
308	2021-10-11	80.0	80.19000244140625	77.7699966430664	77.80000305175781	76.82176208496094	4028900
309	2021-10-12	77.79000091552734	79.68000030517578	77.68000030517578	78.91999816894531	77.92767333984375	2567900
310	2021-10-13	78.16999816894531	78.68000030517578	76.91999816894531	78.13999938964844	77.15748596191406	3072800
311	2021-10-14	79.52999877929688	79.9800033569336	78.91000366210938	79.16999816894531	78.17453002929688	2532900
312	2021-10-15	80.0	80.33000183105469	78.5999984741211	78.66000366210938	77.67095184326172	2567600
313	2021-10-18	79.12000274658203	79.76000213623047	77.55999755859375	78.12999725341797	77.1476058959961	3525200
314	2021-10-19	78.87999725341797	80.30000305175781	78.43000030517578	80.1500015258789	79.1422119140625	3560500
315	2021-10-20	79.5199966430664	81.31999969482422	79.33000183105469	81.04000091552734	80.0210189819336	3897400
316	2021-10-21	81.1500015258789	83.1500015258789	80.30000305175781	82.0	80.96894836425781	4558500
317	2021-10-22	82.0	82.44999694824219	79.44000244140625	80.98999786376953	79.97164916992188	3923700
318	2021-10-25	82.0	83.12000274658203	81.51000213623047	82.69000244140625	81.65027618408203	2730600
319	2021-10-26	82.69999694824219	82.87000274658203	81.61000061035156	81.87999725341797	80.85045623779297	2363100
320	2021-10-27	80.75	81.25	78.25	78.66999816894531	77.68081665039062	3180200
321	2021-10-28	78.41000366210938	79.72000122070312	77.66000366210938	78.45999908447266	77.47345733642578	3366000
322	2021-10-29	78.55999755859375	78.62000274658203	76.66000366210938	77.33000183105469	76.35767364501953	4767900
323	2021-11-01	77.98999786376953	78.91999816894531	77.44999694824219	78.0199966430664	77.03899383544922	3375300
324	2021-11-02	77.61000061035156	78.05000305175781	75.63999938964844	75.86000061035156	74.9061508178711	3913100
325	2021-11-03	74.88999938964844	77.12000274658203	74.4000015258789	75.87999725341797	74.92589569091797	4436200
326	2021-11-04	76.9000015258789	77.4000015258789	75.06999969482422	76.3499984741211	75.3899917602539	3475100
327	2021-11-05	77.75	78.08000183105469	76.18000030517578	77.91999816894531	76.94024658203125	3490900
328	2021-11-08	78.91000366210938	79.08999633789062	77.2699966430664	77.77999877929688	76.80200958251953	2701900
329	2021-11-09	77.58999633789062	78.44000244140625	77.0	78.25	77.26609802246094	3519900
330	2021-11-10	77.55000305175781	78.79000091552734	76.62999725341797	76.86000061035156	75.8935775756836	3523600
331	2021-11-11	76.8499984741211	78.05000305175781	76.4000015258789	77.22000122070312	76.24905395507812	2710300
332	2021-11-12	76.58000183105469	77.69000244140625	75.86000061035156	76.58000183105469	75.61710357666016	2846900
333	2021-11-15	76.91000366210938	77.91999816894531	76.08000183105469	77.3499984741211	76.3774185180664	4343100
334	2021-11-16	77.94000244140625	79.01000213623047	77.22000122070312	77.94000244140625	76.95999908447266	4544200
335	2021-11-17	76.9000015258789	77.01000213623047	73.29000091552734	73.44999694824219	73.44999694824219	4190400
336	2021-11-18	73.31999969482422	73.93000030517578	72.02999877929688	72.95999908447266	72.95999908447266	3983600
337	2021-11-19	72.19000244140625	72.19000244140625	68.62000274658203	69.06999969482422	69.06999969482422	5475600
338	2021-11-22	68.83999633789062	72.12000274658203	68.81999969482422	70.6500015258789	70.6500015258789	3631700
339	2021-11-23	71.43000030517578	73.19000244140625	71.27999877929688	72.55000305175781	72.55000305175781	3416800
340	2021-11-24	72.08000183105469	73.55000305175781	71.94000244140625	72.94999694824219	72.94999694824219	3637000
341	2021-11-26	68.27999877929688	68.98999786376953	66.26000213623047	68.01000213623047	68.01000213623047	5674400
342	2021-11-29	69.62999725341797	70.54000091552734	68.0	68.16999816894531	68.16999816894531	3889600
343	2021-11-30	66.69999694824219	67.55000305175781	65.69999694824219	66.94000244140625	66.94000244140625	9927700
344	2021-12-01	68.98999786376953	70.95999908447266	67.05000305175781	67.30999755859375	67.30999755859375	5872500
345	2021-12-02	67.18000030517578	71.63999938964844	66.69999694824219	71.16999816894531	71.16999816894531	5242800
346	2021-12-03	72.25	72.51000213623047	69.1500015258789	69.70999908447266	69.70999908447266	4133200