Volt/voltron/data/XEL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	68.77999877929688	68.9800033569336	67.48999786376953	67.87999725341797	66.07829284667969	1503000
3	2020-07-27	67.9800033569336	68.16000366210938	66.91999816894531	67.51000213623047	65.7181167602539	1941000
4	2020-07-28	67.4000015258789	68.9000015258789	67.2300033569336	68.37000274658203	66.5552978515625	1686400
5	2020-07-29	68.37000274658203	68.80000305175781	67.94999694824219	68.7300033569336	66.90574645996094	1741900
6	2020-07-30	67.87999725341797	69.55000305175781	67.45999908447266	69.0	67.16857147216797	2103000
7	2020-07-31	68.5199966430664	69.4000015258789	68.04000091552734	69.04000091552734	67.20751190185547	2663600
8	2020-08-03	68.75	69.01000213623047	68.19999694824219	68.76000213623047	66.93494415283203	2290100
9	2020-08-04	68.7300033569336	70.2300033569336	68.38999938964844	69.93000030517578	68.07388305664062	3269600
10	2020-08-05	70.25	70.25	69.11000061035156	69.79000091552734	67.93760681152344	2624000
11	2020-08-06	69.79000091552734	70.33999633789062	69.41000366210938	70.0999984741211	68.2393798828125	2398800
12	2020-08-07	70.37000274658203	72.83000183105469	70.19000244140625	72.33999633789062	70.419921875	5061000
13	2020-08-10	72.2300033569336	73.0	71.76000213623047	72.44999694824219	70.5270004272461	2820500
14	2020-08-11	72.36000061035156	72.47000122070312	70.38999938964844	70.5199966430664	68.64822387695312	3395900
15	2020-08-12	70.72000122070312	72.04000091552734	70.52999877929688	71.4800033569336	69.58275604248047	2014400
16	2020-08-13	71.08000183105469	71.58000183105469	70.81999969482422	71.27999877929688	69.38805389404297	1475000
17	2020-08-14	71.27999877929688	71.51000213623047	70.55999755859375	70.7300033569336	68.8526611328125	3421100
18	2020-08-17	71.0199966430664	71.0199966430664	70.12000274658203	70.19999694824219	68.33671569824219	2141800
19	2020-08-18	70.12000274658203	70.4800033569336	69.73999786376953	70.0	68.14202880859375	1561400
20	2020-08-19	70.26000213623047	70.26000213623047	69.43000030517578	69.58000183105469	67.7331771850586	1688500
21	2020-08-20	69.30999755859375	69.79000091552734	68.81999969482422	69.01000213623047	67.17831420898438	1848700
22	2020-08-21	69.12999725341797	69.73999786376953	68.66000366210938	69.61000061035156	67.76238250732422	1624200
23	2020-08-24	69.75	70.41999816894531	69.05999755859375	70.41000366210938	68.54115295410156	1247300
24	2020-08-25	70.2699966430664	70.30000305175781	68.73999786376953	68.97000122070312	67.13937377929688	1724900
25	2020-08-26	68.48999786376953	68.69000244140625	67.61000061035156	68.12999725341797	66.32166290283203	1873100
26	2020-08-27	68.58000183105469	68.91000366210938	68.11000061035156	68.62999725341797	66.80839538574219	1900700
27	2020-08-28	68.58000183105469	68.69000244140625	67.62999725341797	68.6500015258789	66.82786560058594	2082500
28	2020-08-31	68.2300033569336	69.69000244140625	67.94999694824219	69.47000122070312	67.6260986328125	2078000
29	2020-09-01	69.06999969482422	69.06999969482422	68.02999877929688	68.55000305175781	66.73052215576172	2124400
30	2020-09-02	68.43000030517578	71.73999786376953	68.12000274658203	71.55000305175781	69.65089416503906	2908300
31	2020-09-03	71.83999633789062	72.43000030517578	70.05000305175781	70.6500015258789	68.7747802734375	2834000
32	2020-09-04	70.95999908447266	71.2300033569336	69.16000366210938	70.0199966430664	68.1614990234375	2518800
33	2020-09-08	69.79000091552734	70.01000213623047	68.4000015258789	69.11000061035156	67.2756576538086	2328000
34	2020-09-09	69.13999938964844	71.3499984741211	69.13999938964844	70.58999633789062	68.71636199951172	2124400
35	2020-09-10	69.94999694824219	70.68000030517578	69.04000091552734	69.12999725341797	67.29512023925781	2172500
36	2020-09-11	69.25	69.3499984741211	68.16000366210938	68.86000061035156	67.03228759765625	2255500
37	2020-09-14	68.43000030517578	69.9000015258789	68.3499984741211	69.54000091552734	68.11962127685547	1784800
38	2020-09-15	69.86000061035156	71.1500015258789	69.81999969482422	70.41000366210938	68.97184753417969	1830200
39	2020-09-16	70.62999725341797	71.33999633789062	70.18000030517578	70.91999816894531	69.47142791748047	2143200
40	2020-09-17	69.86000061035156	70.05999755859375	68.05999755859375	68.44000244140625	67.0420913696289	2704500
41	2020-09-18	68.36000061035156	68.56999969482422	66.52999877929688	66.9000015258789	65.53353881835938	3958200
42	2020-09-21	66.91000366210938	67.08000183105469	65.69000244140625	66.63999938964844	65.27884674072266	1776300
43	2020-09-22	66.55000305175781	67.69000244140625	66.20999908447266	66.87000274658203	65.50415802001953	1629700
44	2020-09-23	66.95999908447266	67.13999938964844	66.08000183105469	66.19000244140625	64.83804321289062	2198900
45	2020-09-24	66.0999984741211	67.47000122070312	65.80999755859375	67.06999969482422	65.70006561279297	2035100
46	2020-09-25	66.69999694824219	68.5999984741211	66.51000213623047	68.5	67.10086059570312	2217000
47	2020-09-28	68.86000061035156	69.26000213623047	68.37000274658203	68.8499984741211	67.44371032714844	2062300
48	2020-09-29	69.12000274658203	69.5199966430664	68.4000015258789	68.6500015258789	67.24779510498047	2066200
49	2020-09-30	69.04000091552734	69.5999984741211	68.70999908447266	69.01000213623047	67.60044860839844	3208500
50	2020-10-01	69.41000366210938	70.41000366210938	69.23999786376953	70.37999725341797	68.94245147705078	2240200
51	2020-10-02	69.88999938964844	70.88999938964844	69.4800033569336	70.4800033569336	69.04042053222656	2265300
52	2020-10-05	70.44000244140625	71.55000305175781	69.5999984741211	71.47000122070312	70.01019287109375	1581900
53	2020-10-06	71.12999725341797	72.94999694824219	70.97000122070312	72.44999694824219	70.97017669677734	2525200
54	2020-10-07	72.61000061035156	72.80999755859375	71.2699966430664	72.08999633789062	70.61752319335938	1724500
55	2020-10-08	72.43000030517578	72.7300033569336	72.05000305175781	72.51000213623047	71.0289535522461	1899600
56	2020-10-09	72.98999786376953	73.08000183105469	72.2300033569336	72.70999908447266	71.22486877441406	1464500
57	2020-10-12	73.16999816894531	74.41000366210938	72.87999725341797	73.62000274658203	72.11627960205078	2274300
58	2020-10-13	73.38999938964844	73.44999694824219	72.48999786376953	73.0	71.50894165039062	2608900
59	2020-10-14	73.3499984741211	73.3499984741211	72.05999755859375	72.3499984741211	70.8722152709961	1722700
60	2020-10-15	71.83999633789062	72.91999816894531	71.75	72.19999694824219	70.72528076171875	2039700
61	2020-10-16	72.2699966430664	73.54000091552734	71.8499984741211	73.12999725341797	71.63628387451172	2701400
62	2020-10-19	72.88999938964844	73.33999633789062	71.45999908447266	71.69000244140625	70.2257080078125	4013300
63	2020-10-20	72.04000091552734	72.16999816894531	71.1500015258789	71.52999877929688	70.0689697265625	1876600
64	2020-10-21	71.52999877929688	72.08000183105469	71.0999984741211	71.52999877929688	70.0689697265625	1842800
65	2020-10-22	71.55000305175781	72.0	71.05999755859375	71.41000366210938	69.95143127441406	2035200
66	2020-10-23	71.91999816894531	71.94000244140625	71.13999938964844	71.47000122070312	70.01019287109375	1646700
67	2020-10-26	70.66999816894531	71.7699966430664	70.37999725341797	71.69000244140625	70.2257080078125	1695100
68	2020-10-27	71.97000122070312	73.12000274658203	71.45999908447266	72.33000183105469	70.8526382446289	2564800
69	2020-10-28	71.55999755859375	72.48999786376953	70.16000366210938	70.26000213623047	68.82491302490234	2679500
70	2020-10-29	69.97000122070312	71.5199966430664	68.9000015258789	70.73999786376953	69.29509735107422	3221400
71	2020-10-30	70.18000030517578	70.94999694824219	69.30999755859375	70.02999877929688	68.59960174560547	2393900
72	2020-11-02	71.05000305175781	72.5	70.25	71.77999877929688	70.31385803222656	2674100
73	2020-11-03	72.20999908447266	74.05000305175781	72.20999908447266	72.9800033569336	71.48934936523438	2471600
74	2020-11-04	73.87999725341797	74.61000061035156	72.58000183105469	72.72000122070312	71.23466491699219	2283700
75	2020-11-05	73.76000213623047	74.87000274658203	73.2699966430664	73.7300033569336	72.22403717041016	2011700
76	2020-11-06	74.23999786376953	74.4000015258789	73.16999816894531	73.30999755859375	71.81261444091797	1454600
77	2020-11-09	75.37999725341797	76.44000244140625	73.31999969482422	73.43000030517578	71.93016052246094	2840300
78	2020-11-10	73.12999725341797	74.06999969482422	72.9000015258789	73.7300033569336	72.22403717041016	2364600
79	2020-11-11	74.3499984741211	75.63999938964844	73.58000183105469	74.69000244140625	73.16442108154297	2086000
80	2020-11-12	74.08000183105469	74.58000183105469	73.16000366210938	73.76000213623047	72.25341796875	2104500
81	2020-11-13	74.12000274658203	74.48999786376953	73.69999694824219	74.08000183105469	72.56688690185547	1217600
82	2020-11-16	74.30000305175781	74.80000305175781	73.54000091552734	74.70999908447266	73.18401336669922	1960200
83	2020-11-17	74.4000015258789	74.7699966430664	72.5199966430664	72.62999725341797	71.14649963378906	2317300
84	2020-11-18	73.13999938964844	73.16999816894531	70.45999908447266	70.5	69.06000518798828	2198900
85	2020-11-19	70.4800033569336	70.58999633789062	68.5	69.3499984741211	67.9334945678711	3894200
86	2020-11-20	69.30000305175781	70.01000213623047	69.01000213623047	69.30999755859375	67.89431762695312	2362900
87	2020-11-23	69.68000030517578	69.68000030517578	67.80000305175781	68.36000061035156	66.9637222290039	4370200
88	2020-11-24	68.61000061035156	68.94999694824219	67.38999938964844	68.13999938964844	66.74820709228516	4927500
89	2020-11-25	68.18000030517578	68.69999694824219	67.38999938964844	68.11000061035156	66.71882629394531	4447600
90	2020-11-27	68.31999969482422	68.33000183105469	67.18000030517578	67.62000274658203	66.23883819580078	1949900
91	2020-11-30	67.61000061035156	67.97000122070312	67.01000213623047	67.36000061035156	65.98413848876953	6760400
92	2020-12-01	67.62000274658203	69.18000030517578	67.5999984741211	68.41000366210938	67.01270294189453	3937000
93	2020-12-02	68.18000030517578	68.86000061035156	67.33000183105469	68.68000030517578	67.27717590332031	3627000
94	2020-12-03	68.30999755859375	68.58000183105469	67.0199966430664	67.30999755859375	65.9351577758789	2216500
95	2020-12-04	67.16999816894531	67.54000091552734	65.41000366210938	65.75	64.40702819824219	2265500
96	2020-12-07	65.77999877929688	66.86000061035156	65.61000061035156	66.61000061035156	65.24946594238281	2167000
97	2020-12-08	66.26000213623047	66.69000244140625	65.79000091552734	66.04000091552734	64.69110870361328	1967000
98	2020-12-09	66.01000213623047	66.26000213623047	65.08999633789062	65.55999755859375	64.22090911865234	2076400
99	2020-12-10	65.70999908447266	65.88999938964844	64.8499984741211	65.18000030517578	63.848670959472656	2045200
100	2020-12-11	64.83000183105469	65.2300033569336	64.44000244140625	65.0	63.67234420776367	2213000
101	2020-12-14	65.25	66.44999694824219	65.0199966430664	65.04000091552734	63.7115364074707	2355600
102	2020-12-15	65.47000122070312	66.36000061035156	64.79000091552734	66.0199966430664	64.67151641845703	1977400
103	2020-12-16	66.16999816894531	66.9000015258789	65.4800033569336	65.58999633789062	64.25029754638672	1991600
104	2020-12-17	66.0	67.44999694824219	65.83000183105469	67.01000213623047	65.64129638671875	2959800
105	2020-12-18	67.30999755859375	67.51000213623047	65.88999938964844	66.0999984741211	64.7498779296875	5993500
106	2020-12-21	65.2300033569336	65.56999969482422	64.33000183105469	65.38999938964844	64.05438232421875	2900900
107	2020-12-22	64.87000274658203	65.11000061035156	64.44999694824219	64.83000183105469	63.92619705200195	1799600
108	2020-12-23	65.16000366210938	65.56999969482422	64.2699966430664	64.30999755859375	63.4134407043457	1153200
109	2020-12-24	64.37999725341797	64.75	64.04000091552734	64.62999725341797	63.728981018066406	598400
110	2020-12-28	64.87999725341797	65.43000030517578	64.76000213623047	65.31999969482422	64.40936279296875	1799800
111	2020-12-29	65.5	65.7699966430664	65.02999877929688	65.41999816894531	64.50797271728516	1761400
112	2020-12-30	65.5199966430664	65.8499984741211	65.38999938964844	65.6500015258789	64.7347640991211	1296400
113	2020-12-31	65.75	66.81999969482422	65.38999938964844	66.66999816894531	65.74054718017578	1743300
114	2021-01-04	66.54000091552734	66.87999725341797	65.12000274658203	65.66000366210938	64.74462127685547	3197100
115	2021-01-05	65.5999984741211	65.93000030517578	64.5	65.0199966430664	64.11354064941406	1976800
116	2021-01-06	64.58000183105469	67.01000213623047	64.58000183105469	66.45999908447266	65.5334701538086	2667000
117	2021-01-07	66.80000305175781	66.80999755859375	64.93000030517578	65.16000366210938	64.25159454345703	2630400
118	2021-01-08	65.05999755859375	65.93000030517578	64.88999938964844	65.76000213623047	64.84323120117188	2221500
119	2021-01-11	65.68000030517578	65.86000061035156	63.91999816894531	64.4000015258789	63.50218963623047	2100400
120	2021-01-12	64.38999938964844	64.45999908447266	63.18000030517578	63.400001525878906	62.51613235473633	2765100
121	2021-01-13	63.54999923706055	65.11000061035156	63.189998626708984	65.01000213623047	64.10369110107422	2656300
122	2021-01-14	64.83000183105469	64.95999908447266	63.40999984741211	63.560001373291016	62.67390060424805	1750100
123	2021-01-15	63.40999984741211	65.05000305175781	63.040000915527344	64.95999908447266	64.05438232421875	3811600
124	2021-01-19	65.23999786376953	65.33000183105469	64.2699966430664	64.70999908447266	63.80786895751953	2518500
125	2021-01-20	64.5	65.63999938964844	64.30999755859375	65.43000030517578	64.51782989501953	2668200
126	2021-01-21	64.97000122070312	65.4800033569336	64.68000030517578	65.11000061035156	64.20228576660156	1805500
127	2021-01-22	65.0199966430664	65.18000030517578	64.41000366210938	64.76000213623047	63.85717010498047	1719700
128	2021-01-25	64.5999984741211	66.54000091552734	64.25	66.5	65.57290649414062	2481600
129	2021-01-26	66.19999694824219	66.26000213623047	65.01000213623047	65.80999755859375	64.89253234863281	2263200
130	2021-01-27	65.37000274658203	66.18000030517578	63.75	63.81999969482422	62.930274963378906	3344200
131	2021-01-28	63.18000030517578	65.44000244140625	61.9900016784668	63.63999938964844	62.752784729003906	2995600
132	2021-01-29	63.18000030517578	64.5999984741211	62.91999816894531	63.9900016784668	63.097904205322266	2540500
133	2021-02-01	64.1500015258789	64.93000030517578	63.349998474121094	63.939998626708984	63.04860305786133	2715400
134	2021-02-02	63.880001068115234	65.16000366210938	63.61000061035156	64.19999694824219	63.30497360229492	2002400
135	2021-02-03	64.08999633789062	64.19000244140625	63.11000061035156	63.18000030517578	62.299198150634766	1982600
136	2021-02-04	63.08000183105469	63.79999923706055	62.72999954223633	63.59000015258789	62.70348358154297	2543600
137	2021-02-05	63.790000915527344	63.939998626708984	63.29999923706055	63.439998626708984	62.555572509765625	1567700
138	2021-02-08	63.41999816894531	63.54999923706055	62.15999984741211	62.25	61.38216018676758	1745400
139	2021-02-09	62.61000061035156	62.72999954223633	61.4900016784668	62.119998931884766	61.25397491455078	1576900
140	2021-02-10	62.209999084472656	62.599998474121094	61.56999969482422	62.279998779296875	61.4117431640625	1688300
141	2021-02-11	62.09000015258789	62.5	61.4900016784668	61.56999969482422	60.711639404296875	1642800
142	2021-02-12	61.4900016784668	61.7599983215332	61.0	61.540000915527344	60.68206024169922	2574100
143	2021-02-16	61.33000183105469	61.63999938964844	60.4900016784668	60.5099983215332	59.666419982910156	2154300
144	2021-02-17	60.45000076293945	61.25	60.380001068115234	60.900001525878906	60.05098342895508	2477200
145	2021-02-18	60.81999969482422	62.43000030517578	60.79999923706055	62.29999923706055	61.43146514892578	3363300
146	2021-02-19	62.4900016784668	62.70000076293945	61.970001220703125	62.06999969482422	61.20466995239258	4121700
147	2021-02-22	62.650001525878906	62.650001525878906	59.63999938964844	60.43000030517578	59.5875358581543	3200100
148	2021-02-23	60.439998626708984	62.150001525878906	60.439998626708984	61.93000030517578	61.06662368774414	3310100
149	2021-02-24	61.630001068115234	61.65999984741211	60.11000061035156	60.209999084472656	59.370601654052734	2545300
150	2021-02-25	59.779998779296875	60.529998779296875	59.43000030517578	59.84000015258789	59.005760192871094	2761500
151	2021-02-26	59.97999954223633	60.65999984741211	58.5	58.59000015258789	57.77318572998047	3744100
152	2021-03-01	59.16999816894531	60.29999923706055	59.040000915527344	59.150001525878906	58.325382232666016	4751800
153	2021-03-02	59.040000915527344	59.41999816894531	58.20000076293945	58.97999954223633	58.15774917602539	3241300
154	2021-03-03	58.83000183105469	58.900001525878906	57.22999954223633	58.029998779296875	57.22099304199219	2798700
155	2021-03-04	57.869998931884766	59.689998626708984	57.790000915527344	58.91999816894531	58.09858703613281	5175800
156	2021-03-05	59.09000015258789	61.5099983215332	59.029998779296875	61.349998474121094	60.49470901489258	4728100
157	2021-03-08	61.369998931884766	62.63999938964844	61.029998779296875	61.959999084472656	61.0962028503418	5027400
158	2021-03-09	62.34000015258789	62.61000061035156	61.810001373291016	62.150001525878906	61.2835578918457	4960400
159	2021-03-10	62.2400016784668	62.7400016784668	61.86000061035156	62.18000030517578	61.31313705444336	3530800
160	2021-03-11	61.81999969482422	62.88999938964844	61.81999969482422	61.86000061035156	60.99760055541992	2833700
161	2021-03-12	61.369998931884766	62.599998474121094	61.13999938964844	62.08000183105469	61.67113494873047	3190200
162	2021-03-15	62.31999969482422	63.470001220703125	62.31999969482422	63.06999969482422	62.65461349487305	5296300
163	2021-03-16	62.97999954223633	63.630001068115234	62.86000061035156	63.40999984741211	62.992374420166016	3053300
164	2021-03-17	63.34000015258789	63.400001525878906	62.54999923706055	62.689998626708984	62.27711486816406	3416600
165	2021-03-18	62.29999923706055	62.75	61.709999084472656	62.400001525878906	61.9890251159668	3462600
166	2021-03-19	62.22999954223633	63.380001068115234	61.86000061035156	62.9900016784668	62.57514190673828	9200400
167	2021-03-22	62.86000061035156	64.08999633789062	62.84000015258789	63.75	63.330135345458984	3547300
168	2021-03-23	64.29000091552734	65.7300033569336	63.59000015258789	65.44000244140625	65.00900268554688	3606900
169	2021-03-24	64.94999694824219	66.16999816894531	64.8499984741211	65.58000183105469	65.14808654785156	3371400
170	2021-03-25	65.97000122070312	66.56999969482422	65.33000183105469	66.0	65.56531524658203	3475400
171	2021-03-26	65.81999969482422	66.37000274658203	65.12999725341797	66.30999755859375	65.8732681274414	2644600
172	2021-03-29	66.20999908447266	67.25	65.5999984741211	67.0	66.55873107910156	2379000
173	2021-03-30	66.4000015258789	66.68000030517578	65.5199966430664	66.01000213623047	65.57524871826172	2284400
174	2021-03-31	66.04000091552734	66.80999755859375	65.86000061035156	66.51000213623047	66.07196044921875	3856600
175	2021-04-01	66.51000213623047	66.80999755859375	65.95999908447266	66.79000091552734	66.35011291503906	2728600
176	2021-04-05	66.9800033569336	68.72000122070312	66.7300033569336	68.11000061035156	67.66142272949219	3538400
177	2021-04-06	67.63999938964844	68.33000183105469	67.31999969482422	68.16000366210938	67.71109008789062	2180300
178	2021-04-07	68.04000091552734	68.54000091552734	67.73999786376953	68.05000305175781	67.60181427001953	2343300
179	2021-04-08	68.27999877929688	68.44000244140625	67.6500015258789	67.72000122070312	67.27398681640625	2395000
180	2021-04-09	67.80999755859375	68.29000091552734	67.3499984741211	67.43000030517578	66.98590087890625	2560200
181	2021-04-12	67.30000305175781	67.98999786376953	67.30000305175781	67.91000366210938	67.46273803710938	2887400
182	2021-04-13	67.55999755859375	68.75	67.45999908447266	68.4800033569336	68.02898406982422	2544900
183	2021-04-14	68.37999725341797	68.73999786376953	67.52999877929688	68.68000030517578	68.2276611328125	2726700
184	2021-04-15	68.55999755859375	70.12999725341797	68.52999877929688	69.95999908447266	69.49922943115234	4373700
185	2021-04-16	70.27999877929688	70.91999816894531	69.81999969482422	70.37000274658203	69.90653991699219	12014700
186	2021-04-19	70.51000213623047	70.79000091552734	69.81999969482422	70.48999786376953	70.02574157714844	3278800
187	2021-04-20	70.70999908447266	71.80000305175781	70.23999786376953	71.55000305175781	71.07876586914062	2643800
188	2021-04-21	71.69999694824219	72.2300033569336	70.93000030517578	71.31999969482422	70.85027313232422	2548900
189	2021-04-22	71.20999908447266	71.54000091552734	70.79000091552734	71.12000274658203	70.65159606933594	2943200
190	2021-04-23	71.18000030517578	71.68000030517578	70.93000030517578	71.08000183105469	70.61186218261719	3001400
191	2021-04-26	70.9800033569336	71.0999984741211	70.41999816894531	70.5999984741211	70.13501739501953	2361200
192	2021-04-27	70.83999633789062	71.26000213623047	69.91999816894531	70.0	69.53897094726562	2159400
193	2021-04-28	70.08000183105469	70.2699966430664	69.41999816894531	69.80999755859375	69.3502197265625	2209600
194	2021-04-29	69.94999694824219	70.87999725341797	69.54000091552734	70.55999755859375	70.09528350830078	1915300
195	2021-04-30	70.56999969482422	71.37000274658203	70.08000183105469	71.30000305175781	70.83041381835938	2633500
196	2021-05-03	71.30999755859375	72.16000366210938	71.18000030517578	71.62000274658203	71.14830017089844	1760400
197	2021-05-04	71.0199966430664	72.1500015258789	71.0199966430664	71.83999633789062	71.36685180664062	3609800
198	2021-05-05	71.7300033569336	71.75	70.1500015258789	70.75	70.2840347290039	2443900
199	2021-05-06	70.86000061035156	71.94000244140625	70.7699966430664	71.55000305175781	71.07876586914062	2332800
200	2021-05-07	71.80000305175781	72.19000244140625	71.31999969482422	71.31999969482422	70.85027313232422	1962600
201	2021-05-10	71.69000244140625	72.86000061035156	71.62000274658203	72.58999633789062	72.11190795898438	2883700
202	2021-05-11	72.52999877929688	72.94000244140625	70.4800033569336	71.02999877929688	70.56218719482422	2737400
203	2021-05-12	71.19000244140625	71.38999938964844	69.9800033569336	70.16999816894531	69.70784759521484	3151400
204	2021-05-13	69.5999984741211	71.55000305175781	69.51000213623047	71.12000274658203	70.65159606933594	2798700
205	2021-05-14	71.25	71.91000366210938	71.1500015258789	71.72000122070312	71.24764251708984	3328600
206	2021-05-17	70.79000091552734	72.0999984741211	70.58999633789062	70.80000305175781	70.33370208740234	3787500
207	2021-05-18	70.76000213623047	71.16999816894531	70.44999694824219	70.80999755859375	70.34363555908203	2168200
208	2021-05-19	70.69999694824219	70.80999755859375	69.77999877929688	70.56999969482422	70.10521697998047	2823900
209	2021-05-20	70.5	71.91000366210938	70.5	71.58000183105469	71.10856628417969	3152100
210	2021-05-21	71.7699966430664	72.25	71.4000015258789	72.04000091552734	71.56553649902344	2551900
211	2021-05-24	72.52999877929688	72.55999755859375	71.61000061035156	71.66999816894531	71.19796752929688	2116300
212	2021-05-25	71.70999908447266	71.94000244140625	71.0199966430664	71.23999786376953	70.77080535888672	2084500
213	2021-05-26	71.19999694824219	71.33999633789062	70.86000061035156	71.0	70.53238677978516	1787800
214	2021-05-27	71.08000183105469	71.12999725341797	70.25	70.2699966430664	69.80718994140625	3383200
215	2021-05-28	71.25	71.37999725341797	70.68000030517578	70.87999725341797	70.41316986083984	2716200
216	2021-06-01	71.16999816894531	71.19000244140625	69.8499984741211	70.0	69.53897094726562	2362500
217	2021-06-02	70.25	70.87999725341797	69.91000366210938	70.23999786376953	69.77738952636719	2396700
218	2021-06-03	69.70999908447266	70.79000091552734	69.5	70.4800033569336	70.01581573486328	4166200
219	2021-06-04	70.77999877929688	70.9000015258789	69.95999908447266	70.08000183105469	69.61844635009766	2218200
220	2021-06-07	70.19999694824219	70.33000183105469	69.95999908447266	70.12000274658203	69.6581802368164	2803800
221	2021-06-08	69.97000122070312	70.19999694824219	68.47000122070312	68.80000305175781	68.34687805175781	2203000
222	2021-06-09	68.81999969482422	69.58000183105469	68.62000274658203	69.3499984741211	68.89324951171875	2819300
223	2021-06-10	69.44999694824219	69.86000061035156	69.13999938964844	69.62999725341797	69.17140197753906	2127900
224	2021-06-11	69.55999755859375	69.75	69.05000305175781	69.54000091552734	69.08200073242188	2211400
225	2021-06-14	68.98999786376953	69.27999877929688	68.55999755859375	69.08000183105469	69.08000183105469	1716800
226	2021-06-15	69.22000122070312	69.5	69.0	69.19000244140625	69.19000244140625	2138300
227	2021-06-16	69.38999938964844	69.5199966430664	67.72000122070312	67.76000213623047	67.76000213623047	2550500
228	2021-06-17	67.69999694824219	68.68000030517578	67.3499984741211	68.3499984741211	68.3499984741211	2643100
229	2021-06-18	68.12000274658203	68.12999725341797	66.45999908447266	66.5999984741211	66.5999984741211	4431800
230	2021-06-21	66.76000213623047	67.30999755859375	66.27999877929688	67.13999938964844	67.13999938964844	2059000
231	2021-06-22	67.13999938964844	67.4000015258789	66.6500015258789	66.75	66.75	1769900
232	2021-06-23	66.41999816894531	66.72000122070312	66.11000061035156	66.2300033569336	66.2300033569336	2435500
233	2021-06-24	66.2300033569336	66.43000030517578	65.8499984741211	66.26000213623047	66.26000213623047	1583100
234	2021-06-25	66.30000305175781	67.1500015258789	66.12000274658203	67.0999984741211	67.0999984741211	1956800
235	2021-06-28	67.26000213623047	67.69000244140625	66.83999633789062	67.05999755859375	67.05999755859375	1826000
236	2021-06-29	66.79000091552734	67.19999694824219	65.56999969482422	65.70999908447266	65.70999908447266	2329200
237	2021-06-30	65.70999908447266	66.12999725341797	65.4800033569336	65.87999725341797	65.87999725341797	2410200
238	2021-07-01	66.0999984741211	67.18000030517578	65.62000274658203	67.02999877929688	67.02999877929688	3240200
239	2021-07-02	67.20999908447266	67.4000015258789	66.61000061035156	66.81999969482422	66.81999969482422	1672700
240	2021-07-06	66.6500015258789	67.1500015258789	65.94999694824219	67.06999969482422	67.06999969482422	2637700
241	2021-07-07	67.13999938964844	67.73999786376953	66.76000213623047	67.69000244140625	67.69000244140625	1920300
242	2021-07-08	67.48999786376953	68.20999908447266	67.2699966430664	67.5	67.5	2155700
243	2021-07-09	67.4000015258789	67.81999969482422	66.9000015258789	67.66999816894531	67.66999816894531	2509200
244	2021-07-12	67.55999755859375	67.9000015258789	67.16999816894531	67.83999633789062	67.83999633789062	1850900
245	2021-07-13	67.80000305175781	68.1500015258789	67.3499984741211	67.58000183105469	67.58000183105469	2048700
246	2021-07-14	67.66000366210938	68.44999694824219	67.18000030517578	68.08999633789062	68.08999633789062	2923000
247	2021-07-15	68.05000305175781	68.75	67.88999938964844	68.72000122070312	68.72000122070312	3142600
248	2021-07-16	68.63999938964844	69.62999725341797	68.63999938964844	69.12999725341797	69.12999725341797	2844100
249	2021-07-19	69.37000274658203	70.31999969482422	67.55999755859375	68.2699966430664	68.2699966430664	4035200
250	2021-07-20	68.48999786376953	69.30000305175781	67.97000122070312	68.16000366210938	68.16000366210938	3107100
251	2021-07-21	68.0199966430664	68.23999786376953	66.97000122070312	67.05999755859375	67.05999755859375	2310100
252	2021-07-22	66.9800033569336	67.51000213623047	66.8499984741211	67.23999786376953	67.23999786376953	2023100
253	2021-07-23	67.48999786376953	68.30000305175781	67.30000305175781	68.2699966430664	68.2699966430664	1774500
254	2021-07-26	68.20999908447266	68.41000366210938	67.62999725341797	68.30999755859375	68.30999755859375	1540300
255	2021-07-27	68.20999908447266	69.66999816894531	67.94999694824219	69.45999908447266	69.45999908447266	2448000
256	2021-07-28	69.33999633789062	69.5	68.22000122070312	68.69999694824219	68.69999694824219	2087500
257	2021-07-29	69.7699966430664	69.7699966430664	68.33000183105469	68.79000091552734	68.79000091552734	1514900
258	2021-07-30	68.83999633789062	69.55000305175781	68.11000061035156	68.25	68.25	2525000
259	2021-08-02	68.36000061035156	68.93000030517578	67.93000030517578	68.55999755859375	68.55999755859375	2316100
260	2021-08-03	68.63999938964844	69.37000274658203	68.38999938964844	68.69999694824219	68.69999694824219	1812800
261	2021-08-04	68.5199966430664	69.05000305175781	67.88999938964844	68.94999694824219	68.94999694824219	2686400
262	2021-08-05	69.08000183105469	69.4000015258789	68.47000122070312	69.23999786376953	69.23999786376953	2025700
263	2021-08-06	69.08999633789062	69.58000183105469	68.68000030517578	69.08000183105469	69.08000183105469	2077300
264	2021-08-09	69.08000183105469	69.44999694824219	68.62999725341797	69.12000274658203	69.12000274658203	1415100
265	2021-08-10	69.18000030517578	69.18000030517578	68.5999984741211	68.70999908447266	68.70999908447266	1579100
266	2021-08-11	68.97000122070312	69.43000030517578	68.8499984741211	69.06999969482422	69.06999969482422	1728900
267	2021-08-12	69.02999877929688	69.33999633789062	68.58000183105469	68.79000091552734	68.79000091552734	2272000
268	2021-08-13	69.06999969482422	69.2699966430664	68.83000183105469	69.04000091552734	69.04000091552734	1569400
269	2021-08-16	69.30000305175781	70.33000183105469	69.18000030517578	69.7699966430664	69.7699966430664	2358000
270	2021-08-17	69.63999938964844	70.0999984741211	69.44999694824219	69.94999694824219	69.94999694824219	2026200
271	2021-08-18	69.7699966430664	70.08000183105469	69.05999755859375	69.33000183105469	69.33000183105469	2562400
272	2021-08-19	69.55000305175781	70.45999908447266	69.41999816894531	70.12000274658203	70.12000274658203	3657600
273	2021-08-20	69.69000244140625	71.08000183105469	69.56999969482422	70.61000061035156	70.61000061035156	3409800
274	2021-08-23	70.26000213623047	70.36000061035156	68.98999786376953	68.98999786376953	68.98999786376953	2809400
275	2021-08-24	69.0	69.16999816894531	67.58000183105469	68.29000091552734	68.29000091552734	2463200
276	2021-08-25	68.16999816894531	68.8499984741211	67.5199966430664	68.30999755859375	68.30999755859375	2212300
277	2021-08-26	68.05999755859375	68.44000244140625	67.58000183105469	68.30000305175781	68.30000305175781	1637700
278	2021-08-27	69.13999938964844	69.13999938964844	68.06999969482422	68.69999694824219	68.69999694824219	3287400
279	2021-08-30	68.52999877929688	69.33999633789062	68.27999877929688	69.02999877929688	69.02999877929688	1642600
280	2021-08-31	69.05999755859375	69.41000366210938	68.33000183105469	68.75	68.75	2696100
281	2021-09-01	69.0199966430664	69.95999908447266	68.83000183105469	69.75	69.75	1804500
282	2021-09-02	69.80999755859375	70.36000061035156	69.76000213623047	70.31999969482422	70.31999969482422	1489400
283	2021-09-03	70.11000061035156	70.41999816894531	69.51000213623047	69.80000305175781	69.80000305175781	1698000
284	2021-09-07	69.38999938964844	69.38999938964844	67.9000015258789	67.9000015258789	67.9000015258789	2292400
285	2021-09-08	67.76000213623047	69.37999725341797	67.62000274658203	69.30999755859375	69.30999755859375	2069700
286	2021-09-09	69.05000305175781	69.55000305175781	68.79000091552734	69.2699966430664	69.2699966430664	2791300
287	2021-09-10	69.2300033569336	69.2300033569336	67.70999908447266	67.76000213623047	67.76000213623047	2307700
288	2021-09-13	68.20999908447266	68.5	67.02999877929688	67.08000183105469	67.08000183105469	2438300
289	2021-09-14	66.93000030517578	67.06999969482422	66.02999877929688	66.11000061035156	66.11000061035156	2567000
290	2021-09-15	65.61000061035156	66.25	65.30000305175781	65.44999694824219	65.44999694824219	3058100
291	2021-09-16	65.3499984741211	65.94000244140625	64.91000366210938	65.0	65.0	3098700
292	2021-09-17	64.81999969482422	65.08000183105469	63.79999923706055	64.0	64.0	6977400
293	2021-09-20	64.3499984741211	64.41999816894531	62.970001220703125	63.439998626708984	63.439998626708984	5245300
294	2021-09-21	63.58000183105469	64.0999984741211	63.20000076293945	63.290000915527344	63.290000915527344	3125200
295	2021-09-22	63.2599983215332	63.790000915527344	62.97999954223633	63.189998626708984	63.189998626708984	3422200
296	2021-09-23	63.029998779296875	63.689998626708984	62.84000015258789	62.900001525878906	62.900001525878906	2489000
297	2021-09-24	62.939998626708984	63.5099983215332	62.720001220703125	63.31999969482422	63.31999969482422	3806300
298	2021-09-27	63.220001220703125	63.709999084472656	62.18000030517578	62.25	62.25	3321400
299	2021-09-28	62.279998779296875	62.43000030517578	61.15999984741211	61.41999816894531	61.41999816894531	4454500
300	2021-09-29	61.4900016784668	63.04999923706055	61.20000076293945	62.66999816894531	62.66999816894531	3013500
301	2021-09-30	62.619998931884766	63.02000045776367	62.2400016784668	62.5	62.5	3965800
302	2021-10-01	63.70000076293945	63.720001220703125	62.40999984741211	62.4900016784668	62.4900016784668	4275100
303	2021-10-04	62.38999938964844	64.13999938964844	62.279998779296875	63.900001525878906	63.900001525878906	4925400
304	2021-10-05	64.0	64.08000183105469	63.150001525878906	63.29999923706055	63.29999923706055	3376400
305	2021-10-06	63.060001373291016	64.38999938964844	62.81999969482422	64.33000183105469	64.33000183105469	2996300
306	2021-10-07	64.5	65.11000061035156	63.91999816894531	63.970001220703125	63.970001220703125	2877600
307	2021-10-08	63.9900016784668	64.0999984741211	63.099998474121094	63.20000076293945	63.20000076293945	2034300
308	2021-10-11	62.470001220703125	63.029998779296875	61.61000061035156	62.439998626708984	62.439998626708984	5239600
309	2021-10-12	62.38999938964844	63.09000015258789	62.15999984741211	63.0	63.0	4038300
310	2021-10-13	63.88999938964844	64.48999786376953	63.09000015258789	64.38999938964844	64.38999938964844	4936300
311	2021-10-14	64.55999755859375	65.81999969482422	64.2699966430664	65.43000030517578	65.43000030517578	4858700
312	2021-10-15	65.4800033569336	66.0	65.19000244140625	65.93000030517578	65.93000030517578	15991200
313	2021-10-18	65.41999816894531	65.48999786376953	64.36000061035156	64.68000030517578	64.68000030517578	3150500
314	2021-10-19	65.37000274658203	65.37000274658203	64.62000274658203	64.93000030517578	64.93000030517578	2631800
315	2021-10-20	65.16999816894531	65.9000015258789	65.13999938964844	65.56999969482422	65.56999969482422	2486500
316	2021-10-21	65.6500015258789	65.9000015258789	65.29000091552734	65.61000061035156	65.61000061035156	2344300
317	2021-10-22	65.80000305175781	65.98999786376953	65.4800033569336	65.55000305175781	65.55000305175781	1978800
318	2021-10-25	65.48999786376953	65.48999786376953	64.55999755859375	64.66000366210938	64.66000366210938	2402800
319	2021-10-26	64.72000122070312	65.05999755859375	64.44000244140625	64.4800033569336	64.4800033569336	3925600
320	2021-10-27	64.6500015258789	64.93000030517578	63.130001068115234	63.38999938964844	63.38999938964844	3546000
321	2021-10-28	63.08000183105469	64.58999633789062	62.33000183105469	64.33000183105469	64.33000183105469	3178400
322	2021-10-29	65.5199966430664	65.5999984741211	64.08999633789062	64.58999633789062	64.58999633789062	4082900
323	2021-11-01	64.41000366210938	64.77999877929688	64.11000061035156	64.5	64.5	2502400
324	2021-11-02	64.87000274658203	65.05000305175781	64.08000183105469	64.70999908447266	64.70999908447266	2395400
325	2021-11-03	64.3499984741211	64.83000183105469	62.959999084472656	63.5	63.5	2397000
326	2021-11-04	63.41999816894531	63.810001373291016	62.689998626708984	63.06999969482422	63.06999969482422	5254700
327	2021-11-05	63.40999984741211	64.13999938964844	63.27000045776367	63.79999923706055	63.79999923706055	4437300
328	2021-11-08	63.84000015258789	63.9900016784668	62.36000061035156	62.7400016784668	62.7400016784668	2656200
329	2021-11-09	62.810001373291016	63.810001373291016	62.689998626708984	63.599998474121094	63.599998474121094	6245000
330	2021-11-10	63.83000183105469	64.5	63.61000061035156	64.38999938964844	64.38999938964844	2254900
331	2021-11-11	64.30000305175781	64.30000305175781	63.040000915527344	63.5	63.5	1899400
332	2021-11-12	63.43000030517578	63.619998931884766	62.79999923706055	63.130001068115234	63.130001068115234	3844200
333	2021-11-15	63.27000045776367	64.3499984741211	63.16999816894531	64.30999755859375	64.30999755859375	2180300
334	2021-11-16	64.3499984741211	64.75	64.06999969482422	64.11000061035156	64.11000061035156	2891200
335	2021-11-17	63.959999084472656	65.05000305175781	63.68000030517578	64.97000122070312	64.97000122070312	3527700
336	2021-11-18	64.7699966430664	64.7699966430664	64.01000213623047	64.33000183105469	64.33000183105469	2432600
337	2021-11-19	64.30999755859375	65.23999786376953	64.12000274658203	65.0999984741211	65.0999984741211	2924400
338	2021-11-22	65.33999633789062	67.02999877929688	64.95999908447266	66.30999755859375	66.30999755859375	5212500
339	2021-11-23	66.12000274658203	66.5	65.52999877929688	65.83999633789062	65.83999633789062	1922300
340	2021-11-24	65.87999725341797	65.94000244140625	65.30000305175781	65.55000305175781	65.55000305175781	2055500
341	2021-11-26	65.5199966430664	66.08000183105469	64.62000274658203	64.76000213623047	64.76000213623047	2144000
342	2021-11-29	64.72000122070312	65.77999877929688	64.19999694824219	65.58999633789062	65.58999633789062	2630200
343	2021-11-30	65.37999725341797	65.37999725341797	63.5	63.72999954223633	63.72999954223633	4298600
344	2021-12-01	64.41999816894531	65.56999969482422	63.849998474121094	64.20999908447266	64.20999908447266	3568300
345	2021-12-02	64.4000015258789	65.25	64.26000213623047	64.6500015258789	64.6500015258789	2978700
346	2021-12-03	65.05000305175781	65.58000183105469	64.16000366210938	65.16999816894531	65.16999816894531	3328200