Volt/voltron/data/VZ.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	56.349998474121094	57.56999969482422	56.13999938964844	56.849998474121094	53.81349182128906	17981700
3	2020-07-27	57.0	57.33000183105469	56.5099983215332	56.869998931884766	53.832420349121094	12306700
4	2020-07-28	57.04999923706055	57.70000076293945	56.970001220703125	57.47999954223633	54.40983581542969	13454700
5	2020-07-29	57.369998931884766	57.689998626708984	57.15999984741211	57.45000076293945	54.381446838378906	9341800
6	2020-07-30	57.209999084472656	57.459999084472656	57.13999938964844	57.29999923706055	54.23945617675781	12635800
7	2020-07-31	56.849998474121094	57.5	56.650001525878906	57.47999954223633	54.40983581542969	16202900
8	2020-08-03	57.869998931884766	57.869998931884766	57.119998931884766	57.2400016784668	54.18265914916992	13493400
9	2020-08-04	57.20000076293945	58.13999938964844	57.18000030517578	57.90999984741211	54.81686782836914	11601000
10	2020-08-05	58.15999984741211	58.189998626708984	57.40999984741211	57.540000915527344	54.466636657714844	9809300
11	2020-08-06	57.5	57.95000076293945	57.45000076293945	57.83000183105469	54.741146087646484	10369900
12	2020-08-07	57.81999969482422	58.54999923706055	57.650001525878906	58.529998779296875	55.403751373291016	12783900
13	2020-08-10	58.650001525878906	59.150001525878906	58.470001220703125	58.9900016784668	55.83919143676758	12114500
14	2020-08-11	59.29999923706055	59.61000061035156	58.25	58.5099983215332	55.384822845458984	12833100
15	2020-08-12	58.599998474121094	58.970001220703125	58.52000045776367	58.599998474121094	55.47001647949219	10802100
16	2020-08-13	58.29999923706055	58.599998474121094	58.189998626708984	58.52000045776367	55.394290924072266	7428600
17	2020-08-14	58.47999954223633	58.939998626708984	58.25	58.790000915527344	55.649871826171875	8715900
18	2020-08-17	58.72999954223633	58.93000030517578	58.54999923706055	58.779998779296875	55.640403747558594	8371900
19	2020-08-18	58.86000061035156	59.470001220703125	58.779998779296875	59.18000030517578	56.01903533935547	10130600
20	2020-08-19	59.36000061035156	59.439998626708984	58.93000030517578	59.04999923706055	55.8959846496582	10816300
21	2020-08-20	58.599998474121094	59.09000015258789	58.59000015258789	58.959999084472656	55.810787200927734	8061500
22	2020-08-21	59.0	59.040000915527344	58.540000915527344	58.9900016784668	55.83919143676758	11059300
23	2020-08-24	59.099998474121094	59.61000061035156	59.0	59.56999969482422	56.388206481933594	10931500
24	2020-08-25	59.70000076293945	59.75	59.18000030517578	59.41999816894531	56.2462158203125	11316800
25	2020-08-26	59.29999923706055	59.5	58.900001525878906	59.459999084472656	56.284080505371094	15096400
26	2020-08-27	59.599998474121094	59.790000915527344	59.40999984741211	59.43000030517578	56.25568389892578	11405300
27	2020-08-28	59.40999984741211	59.40999984741211	58.81999969482422	59.2599983215332	56.09476089477539	11873900
28	2020-08-31	59.040000915527344	59.439998626708984	59.02000045776367	59.27000045776367	56.10423278808594	14555500
29	2020-09-01	59.119998931884766	59.29999923706055	58.779998779296875	59.15999984741211	56.00010681152344	13358400
30	2020-09-02	59.150001525878906	60.7400016784668	59.0	60.529998779296875	57.296932220458984	21711900
31	2020-09-03	60.83000183105469	61.279998779296875	60.13999938964844	60.61000061035156	57.37266159057617	23126800
32	2020-09-04	60.47999954223633	61.5	60.060001373291016	60.47999954223633	57.249603271484375	22250100
33	2020-09-08	60.79999923706055	60.79999923706055	59.619998931884766	59.959999084472656	56.75737380981445	18469700
34	2020-09-09	60.119998931884766	60.75	59.970001220703125	60.040000915527344	56.833106994628906	15896200
35	2020-09-10	60.22999954223633	60.25	59.40999984741211	59.529998779296875	56.350341796875	15811200
36	2020-09-11	59.58000183105469	59.959999084472656	59.36000061035156	59.790000915527344	56.596458435058594	13924800
37	2020-09-14	60.02000045776367	60.779998779296875	60.0	60.31999969482422	57.098148345947266	11932500
38	2020-09-15	60.11000061035156	61.099998474121094	60.099998474121094	60.599998474121094	57.36319351196289	9444300
39	2020-09-16	60.529998779296875	60.93000030517578	60.31999969482422	60.369998931884766	57.145477294921875	12699000
40	2020-09-17	60.599998474121094	60.9900016784668	60.099998474121094	60.59000015258789	57.35372543334961	14996200
41	2020-09-18	60.18000030517578	60.939998626708984	60.150001525878906	60.349998474121094	57.12654495239258	22584500
42	2020-09-21	60.0	60.08000183105469	59.02000045776367	59.61000061035156	56.42607498168945	15871400
43	2020-09-22	59.72999954223633	60.369998931884766	59.52000045776367	59.81999969482422	56.624855041503906	12198900
44	2020-09-23	59.83000183105469	60.13999938964844	58.849998474121094	58.90999984741211	55.763458251953125	15416200
45	2020-09-24	59.0	59.560001373291016	58.650001525878906	59.189998626708984	56.028507232666016	10875300
46	2020-09-25	58.849998474121094	59.45000076293945	58.810001373291016	59.38999938964844	56.21782302856445	10676300
47	2020-09-28	59.560001373291016	59.79999923706055	59.18000030517578	59.36000061035156	56.189422607421875	11910500
48	2020-09-29	59.279998779296875	59.4900016784668	59.099998474121094	59.2400016784668	56.075836181640625	10005900
49	2020-09-30	59.459999084472656	59.709999084472656	59.04999923706055	59.4900016784668	56.31248092651367	16348400
50	2020-10-01	59.400001525878906	59.599998474121094	59.029998779296875	59.45000076293945	56.274620056152344	14547100
51	2020-10-02	59.290000915527344	59.54999923706055	59.11000061035156	59.2400016784668	56.075836181640625	10741800
52	2020-10-05	59.630001068115234	59.84000015258789	59.2599983215332	59.65999984741211	56.4734001159668	10457400
53	2020-10-06	59.7599983215332	59.970001220703125	59.33000183105469	59.459999084472656	56.284080505371094	12524900
54	2020-10-07	59.619998931884766	59.779998779296875	59.20000076293945	59.61000061035156	56.42607498168945	13674700
55	2020-10-08	59.119998931884766	59.72999954223633	58.970001220703125	59.189998626708984	56.62458038330078	14266400
56	2020-10-09	59.25	59.540000915527344	59.08000183105469	59.33000183105469	56.75851058959961	9846200
57	2020-10-12	59.33000183105469	59.68000030517578	59.150001525878906	59.54999923706055	56.96897888183594	20211200
58	2020-10-13	59.70000076293945	59.720001220703125	58.849998474121094	59.36000061035156	56.78721237182617	22109600
59	2020-10-14	59.459999084472656	59.52000045776367	58.38999938964844	58.43000030517578	55.897518157958984	16591900
60	2020-10-15	58.11000061035156	58.279998779296875	57.720001220703125	58.15999984741211	55.639217376708984	13644500
61	2020-10-16	58.08000183105469	58.43000030517578	58.0099983215332	58.04999923706055	55.53398513793945	13364200
62	2020-10-19	58.150001525878906	58.290000915527344	57.08000183105469	57.29999923706055	54.81649398803711	16075100
63	2020-10-20	57.540000915527344	57.66999816894531	56.7599983215332	57.25	54.76866149902344	18696200
64	2020-10-21	57.11000061035156	57.709999084472656	56.689998626708984	56.75	54.29033279418945	21498300
65	2020-10-22	56.93000030517578	57.65999984741211	56.5099983215332	57.33000183105469	54.84519577026367	16636100
66	2020-10-23	57.75	57.970001220703125	57.459999084472656	57.959999084472656	55.4478874206543	12879600
67	2020-10-26	57.52000045776367	57.849998474121094	56.970001220703125	57.810001373291016	55.30438995361328	15196800
68	2020-10-27	57.70000076293945	57.849998474121094	57.310001373291016	57.380001068115234	54.893028259277344	12253000
69	2020-10-28	56.91999816894531	57.349998474121094	56.119998931884766	56.310001373291016	53.86940383911133	18720200
70	2020-10-29	56.15999984741211	57.310001373291016	56.02000045776367	56.7599983215332	54.29990005493164	19146100
71	2020-10-30	56.599998474121094	57.06999969482422	56.369998931884766	56.9900016784668	54.51993179321289	17632800
72	2020-11-02	57.66999816894531	58.209999084472656	57.0	57.70000076293945	55.199161529541016	16086400
73	2020-11-03	57.810001373291016	58.380001068115234	57.5099983215332	57.75	55.24699020385742	10693500
74	2020-11-04	57.189998626708984	57.849998474121094	56.58000183105469	57.220001220703125	54.73996353149414	20785700
75	2020-11-05	58.0099983215332	58.970001220703125	57.79999923706055	58.150001525878906	55.62965393066406	20156400
76	2020-11-06	58.08000183105469	58.75	58.0099983215332	58.529998779296875	55.993186950683594	11986200
77	2020-11-09	60.040000915527344	60.58000183105469	59.5099983215332	59.84000015258789	57.246402740478516	24265900
78	2020-11-10	60.279998779296875	61.40999984741211	60.20000076293945	61.099998474121094	58.4517936706543	22051800
79	2020-11-11	61.290000915527344	61.349998474121094	60.470001220703125	61.0	58.35612869262695	12196900
80	2020-11-12	60.90999984741211	61.0099983215332	60.34000015258789	60.790000915527344	58.15523147583008	13293300
81	2020-11-13	60.630001068115234	61.189998626708984	60.380001068115234	61.060001373291016	58.41352844238281	10652800
82	2020-11-16	60.810001373291016	61.459999084472656	60.70000076293945	60.88999938964844	58.25089645385742	14289400
83	2020-11-17	60.560001373291016	61.02000045776367	60.36000061035156	60.75	58.116966247558594	11698200
84	2020-11-18	61.130001068115234	61.150001525878906	60.29999923706055	60.31999969482422	57.70560073852539	11698800
85	2020-11-19	60.400001525878906	60.439998626708984	59.900001525878906	60.209999084472656	57.60036849975586	12663000
86	2020-11-20	60.209999084472656	60.33000183105469	59.95000076293945	60.040000915527344	57.43773651123047	14225400
87	2020-11-23	60.0099983215332	60.38999938964844	60.0	60.22999954223633	57.619503021240234	11601400
88	2020-11-24	60.599998474121094	60.79999923706055	60.36000061035156	60.63999938964844	58.0117301940918	15481400
89	2020-11-25	60.66999816894531	60.7400016784668	60.33000183105469	60.40999984741211	57.79170227050781	10604300
90	2020-11-27	60.52000045776367	60.7400016784668	60.40999984741211	60.58000183105469	57.9543342590332	5763700
91	2020-11-30	60.31999969482422	60.599998474121094	60.189998626708984	60.40999984741211	57.79170227050781	21839100
92	2020-12-01	60.43000030517578	60.91999816894531	60.279998779296875	60.58000183105469	57.9543342590332	14282600
93	2020-12-02	61.400001525878906	61.95000076293945	61.0099983215332	61.36000061035156	58.700523376464844	14169900
94	2020-12-03	61.11000061035156	61.83000183105469	61.040000915527344	61.7400016784668	59.064056396484375	11937200
95	2020-12-04	61.54999923706055	61.79999923706055	61.27000045776367	61.54999923706055	58.88228988647461	10495800
96	2020-12-07	61.52000045776367	61.70000076293945	61.18000030517578	61.349998474121094	58.69095993041992	12537500
97	2020-12-08	61.18000030517578	61.70000076293945	60.880001068115234	61.45000076293945	58.78662872314453	13421100
98	2020-12-09	61.45000076293945	61.81999969482422	61.09000015258789	61.459999084472656	58.79619216918945	14949500
99	2020-12-10	61.2599983215332	61.349998474121094	60.33000183105469	60.5099983215332	57.88736343383789	15464400
100	2020-12-11	60.08000183105469	60.529998779296875	59.970001220703125	60.349998474121094	57.73430252075195	13673000
101	2020-12-14	60.61000061035156	61.060001373291016	59.77000045776367	59.97999954223633	57.38033676147461	15706500
102	2020-12-15	60.06999969482422	60.7400016784668	59.970001220703125	60.54999923706055	57.92563247680664	15876000
103	2020-12-16	60.20000076293945	60.45000076293945	59.66999816894531	59.90999984741211	57.31337356567383	17165900
104	2020-12-17	59.97999954223633	60.150001525878906	59.61000061035156	60.0099983215332	57.409034729003906	12095500
105	2020-12-18	60.0	60.779998779296875	59.790000915527344	60.459999084472656	57.839534759521484	31909400
106	2020-12-21	60.060001373291016	60.130001068115234	59.279998779296875	59.4900016784668	56.91157913208008	18567500
107	2020-12-22	59.31999969482422	59.41999816894531	58.86000061035156	58.9900016784668	56.43324661254883	12951500
108	2020-12-23	59.20000076293945	59.279998779296875	58.88999938964844	58.959999084472656	56.404544830322266	14012100
109	2020-12-24	59.0	59.06999969482422	58.65999984741211	58.84000015258789	56.28974533081055	7751100
110	2020-12-28	59.15999984741211	59.18000030517578	58.650001525878906	58.97999954223633	56.42367935180664	15355600
111	2020-12-29	59.029998779296875	59.2400016784668	58.63999938964844	58.810001373291016	56.261051177978516	15686100
112	2020-12-30	58.83000183105469	58.939998626708984	58.060001373291016	58.13999938964844	55.620086669921875	18259800
113	2020-12-31	58.060001373291016	58.79999923706055	58.02000045776367	58.75	56.20364761352539	12906300
114	2021-01-04	58.959999084472656	59.150001525878906	58.439998626708984	58.849998474121094	56.29931640625	19129800
115	2021-01-05	58.86000061035156	59.09000015258789	58.459999084472656	58.58000183105469	56.041015625	16220000
116	2021-01-06	58.810001373291016	59.540000915527344	58.540000915527344	59.290000915527344	56.72024917602539	22678500
117	2021-01-07	58.27000045776367	58.7599983215332	58.08000183105469	58.529998779296875	56.592613220214844	19079900
118	2021-01-08	58.22999954223633	58.36000061035156	57.369998931884766	57.79999923706055	55.886775970458984	28411600
119	2021-01-11	57.75	58.04999923706055	57.290000915527344	57.459999084472656	55.55802917480469	15688000
120	2021-01-12	57.27000045776367	57.45000076293945	56.689998626708984	57.2599983215332	55.36465072631836	22699300
121	2021-01-13	57.220001220703125	57.25	56.880001068115234	57.060001373291016	55.171268463134766	16985400
122	2021-01-14	56.88999938964844	57.43000030517578	56.65999984741211	57.040000915527344	55.15193176269531	18341100
123	2021-01-15	56.779998779296875	57.5	56.709999084472656	57.380001068115234	55.48067855834961	15785300
124	2021-01-19	57.439998626708984	57.58000183105469	56.97999954223633	57.04999923706055	55.16160202026367	18821300
125	2021-01-20	57.0099983215332	57.38999938964844	56.65999984741211	57.2599983215332	55.36465072631836	19923100
126	2021-01-21	57.189998626708984	57.5099983215332	57.04999923706055	57.27000045776367	55.37432098388672	13601500
127	2021-01-22	57.16999816894531	57.689998626708984	56.7599983215332	57.470001220703125	55.56769943237305	16364500
128	2021-01-25	57.470001220703125	58.619998931884766	57.18000030517578	58.41999816894531	56.48625183105469	22444300
129	2021-01-26	56.9900016784668	57.279998779296875	56.40999984741211	56.56999969482422	54.69749069213867	37892700
130	2021-01-27	56.63999938964844	56.959999084472656	55.060001373291016	55.130001068115234	53.30515670776367	37239000
131	2021-01-28	55.0	56.33000183105469	55.0	55.369998931884766	53.53721237182617	24000800
132	2021-01-29	55.0	55.27000045776367	54.47999954223633	54.75	52.93773651123047	26231200
133	2021-02-01	55.27000045776367	55.27000045776367	54.220001220703125	54.279998779296875	52.48329162597656	20541100
134	2021-02-02	54.43000030517578	55.16999816894531	54.16999816894531	54.5	52.69601058959961	18974500
135	2021-02-03	54.310001373291016	54.900001525878906	54.25	54.790000915527344	52.976409912109375	13909300
136	2021-02-04	54.7599983215332	55.369998931884766	54.59000015258789	55.13999938964844	53.314823150634766	14761700
137	2021-02-05	55.20000076293945	55.68000030517578	55.16999816894531	55.31999969482422	53.48886489868164	12069500
138	2021-02-08	55.369998931884766	55.47999954223633	54.790000915527344	55.04999923706055	53.22780227661133	17887700
139	2021-02-09	55.02000045776367	55.29999923706055	54.68000030517578	55.0	53.17945861816406	19605600
140	2021-02-10	55.220001220703125	55.439998626708984	54.91999816894531	54.959999084472656	53.14078140258789	16232800
141	2021-02-11	55.02000045776367	55.060001373291016	54.47999954223633	54.599998474121094	52.79269790649414	17398800
142	2021-02-12	54.41999816894531	54.68000030517578	54.18000030517578	54.20000076293945	52.405941009521484	18357300
143	2021-02-16	54.11000061035156	54.31999969482422	53.83000183105469	54.150001525878906	52.35759353637695	22095700
144	2021-02-17	56.0	57.25	55.630001068115234	56.9900016784668	55.10358810424805	40531300
145	2021-02-18	56.939998626708984	57.61000061035156	56.529998779296875	56.97999954223633	55.09391784667969	20759900
146	2021-02-19	57.33000183105469	57.400001525878906	56.349998474121094	56.45000076293945	54.58146286010742	18689400
147	2021-02-22	56.529998779296875	56.84000015258789	56.150001525878906	56.45000076293945	54.58146286010742	17854900
148	2021-02-23	56.810001373291016	57.529998779296875	56.290000915527344	57.029998779296875	55.14226531982422	21062000
149	2021-02-24	57.08000183105469	57.41999816894531	56.66999816894531	57.119998931884766	55.229286193847656	17136900
150	2021-02-25	56.119998931884766	56.86000061035156	55.7400016784668	56.5	54.62980651855469	24165300
151	2021-02-26	56.470001220703125	56.61000061035156	55.290000915527344	55.29999923706055	53.46952819824219	23935200
152	2021-03-01	55.4900016784668	55.95000076293945	55.279998779296875	55.36000061035156	53.52754211425781	20550400
153	2021-03-02	55.310001373291016	55.52000045776367	54.91999816894531	54.97999954223633	53.160118103027344	17184600
154	2021-03-03	54.560001373291016	55.970001220703125	54.400001525878906	55.380001068115234	53.546878814697266	22838700
155	2021-03-04	55.54999923706055	55.619998931884766	54.529998779296875	54.79999923706055	52.98607635498047	23692000
156	2021-03-05	54.95000076293945	56.20000076293945	54.91999816894531	56.0	54.14635467529297	23598100
157	2021-03-08	55.95000076293945	57.29999923706055	55.81999969482422	56.790000915527344	54.91020965576172	23648800
158	2021-03-09	56.900001525878906	57.099998474121094	56.16999816894531	56.20000076293945	54.33973693847656	20956400
159	2021-03-10	56.689998626708984	57.290000915527344	55.849998474121094	57.08000183105469	55.190608978271484	18848600
160	2021-03-11	57.0099983215332	57.189998626708984	55.470001220703125	55.5099983215332	53.672576904296875	30312900
161	2021-03-12	55.72999954223633	56.16999816894531	55.61000061035156	55.630001068115234	53.788604736328125	22002400
162	2021-03-15	55.810001373291016	55.939998626708984	55.099998474121094	55.63999938964844	53.798274993896484	18970600
163	2021-03-16	55.70000076293945	55.91999816894531	55.439998626708984	55.63999938964844	53.798274993896484	19044700
164	2021-03-17	55.77000045776367	56.119998931884766	55.290000915527344	55.75	53.90463638305664	17867000
165	2021-03-18	55.75	56.369998931884766	55.65999984741211	56.310001373291016	54.44609451293945	19970700
166	2021-03-19	56.43000030517578	56.52000045776367	55.95000076293945	56.2400016784668	54.37841033935547	39055000
167	2021-03-22	55.869998931884766	56.66999816894531	55.77000045776367	56.59000015258789	54.71683120727539	20656600
168	2021-03-23	56.41999816894531	57.41999816894531	56.380001068115234	56.90999984741211	55.0262336730957	20084100
169	2021-03-24	56.7400016784668	57.43000030517578	56.630001068115234	57.0099983215332	55.122928619384766	14819800
170	2021-03-25	57.04999923706055	57.540000915527344	56.70000076293945	57.380001068115234	55.48067855834961	18047400
171	2021-03-26	57.43000030517578	58.25	57.380001068115234	58.18000030517578	56.25419998168945	19632700
172	2021-03-29	58.09000015258789	58.97999954223633	57.95000076293945	58.83000183105469	56.882686614990234	18577300
173	2021-03-30	58.869998931884766	58.970001220703125	58.22999954223633	58.59000015258789	56.6506233215332	13239700
174	2021-03-31	58.400001525878906	58.52000045776367	58.060001373291016	58.150001525878906	56.225189208984375	19531700
175	2021-04-01	58.02000045776367	58.38999938964844	57.7400016784668	58.29999923706055	56.37022399902344	12885100
176	2021-04-05	58.529998779296875	59.130001068115234	58.459999084472656	58.869998931884766	56.92136001586914	14326300
177	2021-04-06	58.810001373291016	59.11000061035156	58.68000030517578	59.11000061035156	57.15341567993164	12198300
178	2021-04-07	59.130001068115234	59.459999084472656	58.790000915527344	59.0	57.047054290771484	13218400
179	2021-04-08	58.040000915527344	58.130001068115234	57.529998779296875	57.599998474121094	56.29209518432617	16472400
180	2021-04-09	57.599998474121094	57.79999923706055	57.25	57.4900016784668	56.18459701538086	13872000
181	2021-04-12	57.65999984741211	57.88999938964844	57.43000030517578	57.540000915527344	56.23345947265625	19564600
182	2021-04-13	57.369998931884766	57.7599983215332	57.15999984741211	57.619998931884766	56.311641693115234	15489100
183	2021-04-14	57.5	58.130001068115234	57.290000915527344	57.70000076293945	56.389827728271484	13890100
184	2021-04-15	57.560001373291016	57.90999984741211	57.540000915527344	57.70000076293945	56.389827728271484	13338400
185	2021-04-16	58.06999969482422	58.47999954223633	57.79999923706055	58.279998779296875	56.95665740966797	19866200
186	2021-04-19	58.5	58.709999084472656	58.09000015258789	58.38999938964844	57.06415939331055	11955400
187	2021-04-20	58.119998931884766	58.540000915527344	57.970001220703125	58.38999938964844	57.06415939331055	16673600
188	2021-04-21	58.400001525878906	58.84000015258789	58.04999923706055	58.13999938964844	56.81983184814453	18310100
189	2021-04-22	57.939998626708984	58.09000015258789	57.13999938964844	57.279998779296875	55.97936248779297	20921900
190	2021-04-23	57.130001068115234	57.470001220703125	56.779998779296875	57.29999923706055	55.99890899658203	18099400
191	2021-04-26	57.36000061035156	57.38999938964844	56.849998474121094	56.939998626708984	55.64707946777344	15073600
192	2021-04-27	56.58000183105469	56.720001220703125	56.20000076293945	56.31999969482422	55.041160583496094	21858600
193	2021-04-28	56.369998931884766	56.65999984741211	56.34000015258789	56.43000030517578	55.14866638183594	12862500
194	2021-04-29	56.54999923706055	57.52000045776367	56.529998779296875	57.31999969482422	56.018455505371094	18169200
195	2021-04-30	57.349998474121094	57.86000061035156	56.959999084472656	57.790000915527344	56.477783203125	16861500
196	2021-05-03	58.22999954223633	58.33000183105469	57.869998931884766	57.91999816894531	56.604827880859375	17559100
197	2021-05-04	57.97999954223633	58.650001525878906	57.95000076293945	58.599998474121094	57.26939010620117	22067700
198	2021-05-05	58.630001068115234	59.060001373291016	58.54999923706055	58.689998626708984	57.35734558105469	17882200
199	2021-05-06	58.90999984741211	59.369998931884766	58.689998626708984	59.290000915527344	57.943721771240234	14593100
200	2021-05-07	58.79999923706055	59.06999969482422	58.599998474121094	58.720001220703125	57.38666915893555	15678600
201	2021-05-10	59.08000183105469	59.849998474121094	59.02000045776367	59.52000045776367	58.16850280761719	22563000
202	2021-05-11	59.790000915527344	59.790000915527344	58.290000915527344	58.540000915527344	57.21075439453125	17971900
203	2021-05-12	58.25	58.900001525878906	58.150001525878906	58.40999984741211	57.08370590209961	14718600
204	2021-05-13	58.0	59.189998626708984	57.959999084472656	58.810001373291016	57.47462463378906	13305100
205	2021-05-14	59.0099983215332	59.2599983215332	58.66999816894531	58.689998626708984	57.35734558105469	13770000
206	2021-05-17	58.88999938964844	59.06999969482422	57.869998931884766	57.939998626708984	56.6243782043457	22387000
207	2021-05-18	57.5	57.5	56.63999938964844	57.18000030517578	55.88163375854492	26579000
208	2021-05-19	56.52000045776367	56.939998626708984	56.349998474121094	56.91999816894531	55.62753677368164	20213500
209	2021-05-20	56.90999984741211	57.25	56.75	56.790000915527344	55.500492095947266	20768900
210	2021-05-21	57.060001373291016	57.29999923706055	56.7400016784668	56.90999984741211	55.617767333984375	15474400
211	2021-05-24	57.09000015258789	57.29999923706055	56.779998779296875	56.97999954223633	55.68617248535156	12970700
212	2021-05-25	57.0	57.029998779296875	56.290000915527344	56.47999954223633	55.19752883911133	15935100
213	2021-05-26	56.470001220703125	56.560001373291016	56.27000045776367	56.36000061035156	55.08025360107422	14045200
214	2021-05-27	56.31999969482422	56.54999923706055	56.02000045776367	56.290000915527344	55.011844635009766	30754300
215	2021-05-28	56.349998474121094	56.63999938964844	56.290000915527344	56.4900016784668	55.20730209350586	14027800
216	2021-06-01	56.75	56.86000061035156	56.2400016784668	56.380001068115234	55.09980010986328	14922800
217	2021-06-02	56.310001373291016	56.84000015258789	56.16999816894531	56.650001525878906	55.363670349121094	13681100
218	2021-06-03	56.70000076293945	57.220001220703125	56.58000183105469	56.97999954223633	55.68617248535156	14212500
219	2021-06-04	56.91999816894531	57.369998931884766	56.900001525878906	57.29999923706055	55.99890899658203	11868100
220	2021-06-07	57.22999954223633	57.33000183105469	57.06999969482422	57.20000076293945	55.901180267333984	11144100
221	2021-06-08	57.2400016784668	57.25	56.790000915527344	57.150001525878906	55.85231399536133	15858400
222	2021-06-09	57.150001525878906	57.529998779296875	57.0099983215332	57.04999923706055	55.75458526611328	14705100
223	2021-06-10	57.33000183105469	57.61000061035156	57.220001220703125	57.34000015258789	56.038002014160156	12013600
224	2021-06-11	57.4900016784668	57.54999923706055	57.0099983215332	57.33000183105469	56.028228759765625	12929000
225	2021-06-14	57.189998626708984	57.27000045776367	56.849998474121094	57.18000030517578	55.88163375854492	11907600
226	2021-06-15	57.18000030517578	57.45000076293945	57.15999984741211	57.290000915527344	55.989139556884766	12602700
227	2021-06-16	57.369998931884766	57.38999938964844	56.630001068115234	56.63999938964844	55.3538932800293	15678400
228	2021-06-17	56.650001525878906	56.91999816894531	56.5	56.529998779296875	55.24639129638672	14761100
229	2021-06-18	56.310001373291016	56.310001373291016	55.56999969482422	55.81999969482422	54.552513122558594	38210500
230	2021-06-21	56.06999969482422	56.4900016784668	55.97999954223633	56.38999938964844	55.10957336425781	13628200
231	2021-06-22	56.689998626708984	56.779998779296875	56.279998779296875	56.369998931884766	55.09002685546875	13866600
232	2021-06-23	56.45000076293945	56.75	56.04999923706055	56.06999969482422	54.796836853027344	16524500
233	2021-06-24	56.15999984741211	56.40999984741211	56.060001373291016	56.369998931884766	55.09002685546875	15386200
234	2021-06-25	56.27000045776367	56.52000045776367	56.189998626708984	56.380001068115234	55.09980010986328	14540300
235	2021-06-28	56.380001068115234	56.5	56.16999816894531	56.18000030517578	54.90434265136719	13754900
236	2021-06-29	56.20000076293945	56.369998931884766	55.81999969482422	55.84000015258789	54.57206344604492	15313000
237	2021-06-30	55.7599983215332	56.13999938964844	55.7599983215332	56.029998779296875	54.75774383544922	14559700
238	2021-07-01	56.18000030517578	56.43000030517578	56.02000045776367	56.290000915527344	55.011844635009766	11672200
239	2021-07-02	56.380001068115234	56.56999969482422	56.2599983215332	56.439998626708984	55.1584358215332	11387100
240	2021-07-06	56.47999954223633	56.5099983215332	56.0	56.40999984741211	55.12911605834961	13815900
241	2021-07-07	56.349998474121094	56.58000183105469	56.209999084472656	56.529998779296875	55.24639129638672	14393300
242	2021-07-08	55.75	55.97999954223633	55.54999923706055	55.68000030517578	55.02650451660156	18384000
243	2021-07-09	55.70000076293945	56.22999954223633	55.619998931884766	56.06999969482422	55.41192626953125	13757000
244	2021-07-12	55.9900016784668	56.36000061035156	55.880001068115234	56.150001525878906	55.490989685058594	13451500
245	2021-07-13	56.27000045776367	56.47999954223633	56.0	56.09000015258789	55.43169403076172	12511900
246	2021-07-14	56.09000015258789	56.43000030517578	56.029998779296875	56.31999969482422	55.658992767333984	14821700
247	2021-07-15	56.31999969482422	56.599998474121094	56.2400016784668	56.54999923706055	55.88629150390625	12813900
248	2021-07-16	56.68000030517578	56.790000915527344	56.40999984741211	56.459999084472656	55.79734802246094	11637900
249	2021-07-19	56.16999816894531	56.439998626708984	55.310001373291016	55.84000015258789	55.184627532958984	21958500
250	2021-07-20	55.95000076293945	56.77000045776367	55.540000915527344	55.58000183105469	54.92768096923828	20258900
251	2021-07-21	56.540000915527344	56.849998474121094	55.91999816894531	55.95000076293945	55.2933349609375	25264100
252	2021-07-22	56.150001525878906	56.279998779296875	55.619998931884766	55.95000076293945	55.2933349609375	16231400
253	2021-07-23	55.83000183105469	56.029998779296875	55.63999938964844	55.880001068115234	55.224159240722656	14894300
254	2021-07-26	55.880001068115234	55.939998626708984	55.54999923706055	55.779998779296875	55.125328063964844	15330500
255	2021-07-27	55.66999816894531	56.34000015258789	55.47999954223633	56.20000076293945	55.540401458740234	15225800
256	2021-07-28	56.2400016784668	56.31999969482422	55.689998626708984	55.720001220703125	55.066036224365234	14595900
257	2021-07-29	55.88999938964844	56.18000030517578	55.880001068115234	55.97999954223633	55.32298278808594	12841900
258	2021-07-30	56.029998779296875	56.18000030517578	55.7599983215332	55.779998779296875	55.125328063964844	13853500
259	2021-08-02	56.060001373291016	56.2599983215332	55.68000030517578	55.7599983215332	55.10556411743164	13833400
260	2021-08-03	55.7599983215332	55.95000076293945	55.56999969482422	55.72999954223633	55.0759162902832	12573100
261	2021-08-04	55.599998474121094	55.709999084472656	55.279998779296875	55.369998931884766	54.72014236450195	16446100
262	2021-08-05	55.40999984741211	55.5	55.25	55.29999923706055	54.650962829589844	12776600
263	2021-08-06	55.33000183105469	55.59000015258789	55.209999084472656	55.220001220703125	54.571903228759766	12653300
264	2021-08-09	55.279998779296875	55.41999816894531	55.11000061035156	55.119998931884766	54.47307586669922	13452400
265	2021-08-10	55.099998474121094	55.529998779296875	55.0	55.47999954223633	54.82884979248047	11756900
266	2021-08-11	55.61000061035156	55.849998474121094	55.52000045776367	55.56999969482422	54.91779327392578	11727300
267	2021-08-12	55.619998931884766	55.79999923706055	55.529998779296875	55.63999938964844	54.98697280883789	10744800
268	2021-08-13	55.70000076293945	55.97999954223633	55.68000030517578	55.869998931884766	55.214271545410156	8378900
269	2021-08-16	55.91999816894531	56.06999969482422	55.58000183105469	55.97999954223633	55.32298278808594	12964200
270	2021-08-17	55.869998931884766	56.20000076293945	55.77000045776367	56.18000030517578	55.52063751220703	11847600
271	2021-08-18	56.04999923706055	56.06999969482422	55.45000076293945	55.470001220703125	54.8189697265625	15093500
272	2021-08-19	55.29999923706055	55.65999984741211	55.189998626708984	55.369998931884766	54.72014236450195	12679900
273	2021-08-20	55.33000183105469	55.709999084472656	55.20000076293945	55.52000045776367	54.86838150024414	10641100
274	2021-08-23	55.54999923706055	55.709999084472656	55.40999984741211	55.41999816894531	54.769554138183594	11963700
275	2021-08-24	55.40999984741211	55.41999816894531	55.0	55.0099983215332	54.36436462402344	15478400
276	2021-08-25	55.02000045776367	55.08000183105469	54.810001373291016	54.93000030517578	54.285308837890625	14666300
277	2021-08-26	54.90999984741211	55.060001373291016	54.56999969482422	54.599998474121094	53.95917892456055	15256200
278	2021-08-27	54.650001525878906	54.83000183105469	54.529998779296875	54.77000045776367	54.1271858215332	13201000
279	2021-08-30	54.7400016784668	54.959999084472656	54.68000030517578	54.77000045776367	54.1271858215332	11621200
280	2021-08-31	54.709999084472656	55.13999938964844	54.58000183105469	55.0	54.35448455810547	18405600
281	2021-09-01	55.0	55.150001525878906	54.79999923706055	54.939998626708984	54.295188903808594	12647300
282	2021-09-02	54.93000030517578	55.310001373291016	54.900001525878906	55.290000915527344	54.641082763671875	12875900
283	2021-09-03	55.2400016784668	55.5	55.16999816894531	55.43000030517578	54.77943801879883	11006200
284	2021-09-07	55.380001068115234	55.5	54.79999923706055	54.81999969482422	54.176597595214844	15500900
285	2021-09-08	54.790000915527344	55.09000015258789	54.790000915527344	54.90999984741211	54.265541076660156	11835900
286	2021-09-09	54.83000183105469	54.869998931884766	54.43000030517578	54.439998626708984	53.801055908203125	19403300
287	2021-09-10	54.560001373291016	54.66999816894531	54.220001220703125	54.22999954223633	53.59352111816406	15923600
288	2021-09-13	54.400001525878906	54.97999954223633	54.400001525878906	54.619998931884766	53.97894287109375	20749000
289	2021-09-14	54.650001525878906	54.77000045776367	54.279998779296875	54.40999984741211	53.77140808105469	16937500
290	2021-09-15	54.310001373291016	54.65999984741211	54.310001373291016	54.56999969482422	53.92953109741211	15330000
291	2021-09-16	54.619998931884766	54.790000915527344	54.349998474121094	54.43000030517578	53.791175842285156	14431400
292	2021-09-17	54.13999938964844	54.459999084472656	54.060001373291016	54.279998779296875	53.6429328918457	30787600
293	2021-09-20	54.060001373291016	54.58000183105469	54.0099983215332	54.2599983215332	53.6231689453125	20440500
294	2021-09-21	54.290000915527344	54.63999938964844	54.0099983215332	54.029998779296875	53.395870208740234	16906900
295	2021-09-22	54.13999938964844	54.38999938964844	54.02000045776367	54.060001373291016	53.42551803588867	15907900
296	2021-09-23	54.20000076293945	54.61000061035156	54.0099983215332	54.41999816894531	53.78129196166992	14714100
297	2021-09-24	54.36000061035156	54.56999969482422	54.25	54.369998931884766	53.73188018798828	12663900
298	2021-09-27	54.45000076293945	54.650001525878906	54.380001068115234	54.470001220703125	53.83070755004883	13118200
299	2021-09-28	54.45000076293945	54.689998626708984	54.029998779296875	54.15999984741211	53.52434539794922	19528200
300	2021-09-29	54.09000015258789	54.65999984741211	54.09000015258789	54.380001068115234	53.741764068603516	14823000
301	2021-09-30	54.5	54.5099983215332	54.0	54.0099983215332	53.376102447509766	18736600
302	2021-10-01	54.02000045776367	54.560001373291016	53.91999816894531	54.29999923706055	53.66270065307617	18618400
303	2021-10-04	54.45000076293945	54.849998474121094	54.279998779296875	54.5	53.860355377197266	18159200
304	2021-10-05	54.63999938964844	54.810001373291016	54.31999969482422	54.5099983215332	53.870235443115234	13218200
305	2021-10-06	54.34000015258789	54.59000015258789	54.0099983215332	54.529998779296875	53.88999938964844	21339800
306	2021-10-07	54.040000915527344	54.349998474121094	53.83000183105469	53.900001525878906	53.900001525878906	18069600
307	2021-10-08	53.869998931884766	53.970001220703125	53.220001220703125	53.2400016784668	53.2400016784668	21370700
308	2021-10-11	53.2599983215332	53.290000915527344	51.97999954223633	52.18000030517578	52.18000030517578	32088400
309	2021-10-12	52.18000030517578	52.18000030517578	51.11000061035156	51.33000183105469	51.33000183105469	42154000
310	2021-10-13	51.209999084472656	51.40999984741211	50.86000061035156	51.349998474121094	51.349998474121094	27246900
311	2021-10-14	51.27000045776367	51.9900016784668	51.15999984741211	51.91999816894531	51.91999816894531	27764900
312	2021-10-15	52.08000183105469	52.810001373291016	52.02000045776367	52.27000045776367	52.27000045776367	26991800
313	2021-10-18	52.15999984741211	52.31999969482422	51.63999938964844	51.90999984741211	51.90999984741211	20853500
314	2021-10-19	52.0	52.41999816894531	51.91999816894531	52.349998474121094	52.349998474121094	16094800
315	2021-10-20	52.790000915527344	53.7400016784668	52.720001220703125	53.61000061035156	53.61000061035156	30659500
316	2021-10-21	53.77000045776367	53.93000030517578	53.06999969482422	53.38999938964844	53.38999938964844	17771100
317	2021-10-22	53.41999816894531	53.41999816894531	52.880001068115234	52.93000030517578	52.93000030517578	16074000
318	2021-10-25	52.970001220703125	53.099998474121094	52.459999084472656	52.58000183105469	52.58000183105469	15987400
319	2021-10-26	52.70000076293945	53.16999816894531	52.560001373291016	53.08000183105469	53.08000183105469	15185200
320	2021-10-27	53.16999816894531	53.20000076293945	52.470001220703125	52.630001068115234	52.630001068115234	15007400
321	2021-10-28	52.75	53.150001525878906	52.619998931884766	52.79999923706055	52.79999923706055	18374700
322	2021-10-29	52.5	53.04999923706055	52.40999984741211	52.9900016784668	52.9900016784668	17758800
323	2021-11-01	53.2400016784668	53.369998931884766	52.869998931884766	52.95000076293945	52.95000076293945	14177700
324	2021-11-02	53.04999923706055	53.09000015258789	52.5099983215332	52.56999969482422	52.56999969482422	16913800
325	2021-11-03	52.59000015258789	53.06999969482422	52.52000045776367	52.939998626708984	52.939998626708984	12240000
326	2021-11-04	52.90999984741211	52.90999984741211	51.20000076293945	51.849998474121094	51.849998474121094	30807500
327	2021-11-05	52.02000045776367	52.79999923706055	52.02000045776367	52.2400016784668	52.2400016784668	17433600
328	2021-11-08	52.29999923706055	52.41999816894531	51.90999984741211	52.33000183105469	52.33000183105469	15985200
329	2021-11-09	52.29999923706055	52.369998931884766	51.9900016784668	52.2400016784668	52.2400016784668	16014100
330	2021-11-10	52.41999816894531	52.7599983215332	52.209999084472656	52.599998474121094	52.599998474121094	16261100
331	2021-11-11	52.7400016784668	52.7400016784668	52.36000061035156	52.45000076293945	52.45000076293945	10983700
332	2021-11-12	52.5099983215332	52.52000045776367	52.290000915527344	52.34000015258789	52.34000015258789	14376300
333	2021-11-15	52.439998626708984	52.540000915527344	52.06999969482422	52.400001525878906	52.400001525878906	14282700
334	2021-11-16	52.5099983215332	52.619998931884766	52.040000915527344	52.060001373291016	52.060001373291016	15876100
335	2021-11-17	52.0099983215332	52.060001373291016	51.61000061035156	51.72999954223633	51.72999954223633	17679200
336	2021-11-18	51.5	51.650001525878906	51.130001068115234	51.2400016784668	51.2400016784668	19490300
337	2021-11-19	51.279998779296875	51.31999969482422	50.66999816894531	50.86000061035156	50.86000061035156	21105200
338	2021-11-22	50.849998474121094	52.029998779296875	50.650001525878906	51.540000915527344	51.540000915527344	22751600
339	2021-11-23	51.560001373291016	52.150001525878906	51.560001373291016	51.75	51.75	21501600
340	2021-11-24	51.630001068115234	52.11000061035156	51.59000015258789	51.65999984741211	51.65999984741211	15474500
341	2021-11-26	51.150001525878906	52.20000076293945	51.099998474121094	51.79999923706055	51.79999923706055	17048100
342	2021-11-29	51.61000061035156	51.849998474121094	51.33000183105469	51.65999984741211	51.65999984741211	18652500
343	2021-11-30	51.2599983215332	51.36000061035156	50.040000915527344	50.27000045776367	50.27000045776367	47766200
344	2021-12-01	50.5	50.91999816894531	49.7400016784668	49.77000045776367	49.77000045776367	26295500
345	2021-12-02	49.83000183105469	51.16999816894531	49.779998779296875	50.72999954223633	50.72999954223633	27364400
346	2021-12-03	50.59000015258789	51.4900016784668	50.52000045776367	51.41999816894531	51.41999816894531	24708500