Volt/voltron/data/XRAY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	44.119998931884766	44.119998931884766	42.97999954223633	43.2400016784668	42.83139419555664	1238500
3	2020-07-27	43.130001068115234	43.529998779296875	42.470001220703125	43.45000076293945	43.039405822753906	1009700
4	2020-07-28	43.470001220703125	43.869998931884766	43.380001068115234	43.5	43.08893966674805	1297800
5	2020-07-29	43.59000015258789	45.33000183105469	43.25	44.790000915527344	44.36674499511719	983000
6	2020-07-30	44.060001373291016	45.29999923706055	43.79999923706055	45.2400016784668	44.81249237060547	2120200
7	2020-07-31	44.91999816894531	45.34000015258789	43.970001220703125	44.599998474121094	44.17853927612305	1332000
8	2020-08-03	44.709999084472656	45.099998474121094	44.36000061035156	44.68000030517578	44.257781982421875	1110700
9	2020-08-04	44.66999816894531	47.4900016784668	44.5	46.689998626708984	46.2487907409668	2839800
10	2020-08-05	47.279998779296875	47.36000061035156	46.220001220703125	46.849998474121094	46.40727996826172	2169900
11	2020-08-06	44.439998626708984	44.9900016784668	42.31999969482422	43.2599983215332	42.851200103759766	5080700
12	2020-08-07	43.41999816894531	45.36000061035156	43.349998474121094	45.36000061035156	44.93136215209961	2843500
13	2020-08-10	45.45000076293945	45.689998626708984	44.68000030517578	45.400001525878906	44.970977783203125	1574400
14	2020-08-11	45.709999084472656	46.63999938964844	45.22999954223633	45.810001373291016	45.37710952758789	1898300
15	2020-08-12	46.119998931884766	46.290000915527344	44.86000061035156	44.959999084472656	44.53513717651367	1460900
16	2020-08-13	44.959999084472656	44.959999084472656	44.08000183105469	44.529998779296875	44.10920333862305	1768200
17	2020-08-14	44.540000915527344	44.939998626708984	44.09000015258789	44.52000045776367	44.09929656982422	1051800
18	2020-08-17	44.58000183105469	44.58000183105469	43.31999969482422	43.68000030517578	43.267234802246094	1613900
19	2020-08-18	43.650001525878906	43.790000915527344	43.16999816894531	43.2400016784668	42.83139419555664	1388700
20	2020-08-19	43.29999923706055	43.52000045776367	42.380001068115234	42.52000045776367	42.11819839477539	1581500
21	2020-08-20	42.2599983215332	42.630001068115234	41.650001525878906	42.0	41.603111267089844	1303700
22	2020-08-21	41.849998474121094	42.709999084472656	41.599998474121094	42.599998474121094	42.19744110107422	4204700
23	2020-08-24	43.2599983215332	44.09000015258789	42.97999954223633	43.45000076293945	43.039405822753906	1588500
24	2020-08-25	43.5099983215332	43.90999984741211	43.4900016784668	43.689998626708984	43.277137756347656	1216300
25	2020-08-26	43.689998626708984	43.810001373291016	43.040000915527344	43.529998779296875	43.11865234375	963100
26	2020-08-27	43.77000045776367	44.869998931884766	43.599998474121094	44.72999954223633	44.30731201171875	1719500
27	2020-08-28	44.65999984741211	45.470001220703125	44.31999969482422	45.31999969482422	44.8917350769043	1082400
28	2020-08-31	45.310001373291016	45.310001373291016	44.61000061035156	44.869998931884766	44.445987701416016	1646900
29	2020-09-01	44.849998474121094	44.869998931884766	44.2400016784668	44.849998474121094	44.42617416381836	1221700
30	2020-09-02	44.72999954223633	45.93000030517578	44.209999084472656	45.72999954223633	45.29785919189453	1759700
31	2020-09-03	45.95000076293945	46.369998931884766	44.22999954223633	44.560001373291016	44.138919830322266	1379900
32	2020-09-04	44.91999816894531	45.400001525878906	43.939998626708984	44.7599983215332	44.3370246887207	1214900
33	2020-09-08	44.630001068115234	44.630001068115234	43.38999938964844	43.66999816894531	43.257328033447266	930400
34	2020-09-09	43.90999984741211	44.38999938964844	43.4900016784668	44.22999954223633	43.812034606933594	994700
35	2020-09-10	44.34000015258789	45.0	43.709999084472656	43.720001220703125	43.30685806274414	927700
36	2020-09-11	43.97999954223633	44.31999969482422	43.77000045776367	44.15999984741211	43.742698669433594	1287000
37	2020-09-14	44.529998779296875	46.0	44.45000076293945	45.900001525878906	45.466251373291016	1176200
38	2020-09-15	46.0	46.540000915527344	45.66999816894531	46.36000061035156	45.92190933227539	1213400
39	2020-09-16	46.72999954223633	47.97999954223633	46.279998779296875	47.38999938964844	46.942176818847656	2119600
40	2020-09-17	47.02000045776367	47.900001525878906	46.2599983215332	47.720001220703125	47.26905822753906	1575700
41	2020-09-18	47.869998931884766	48.11000061035156	46.220001220703125	46.33000183105469	45.89219284057617	2139500
42	2020-09-21	45.5	45.54999923706055	43.810001373291016	44.709999084472656	44.28750228881836	1431700
43	2020-09-22	44.689998626708984	44.9900016784668	44.09000015258789	44.58000183105469	44.158729553222656	999200
44	2020-09-23	44.599998474121094	44.83000183105469	42.650001525878906	42.72999954223633	42.326210021972656	1388700
45	2020-09-24	42.540000915527344	43.220001220703125	41.52000045776367	42.650001525878906	42.3460693359375	970300
46	2020-09-25	42.5	43.56999969482422	42.209999084472656	43.369998931884766	43.06093978881836	956800
47	2020-09-28	43.779998779296875	44.279998779296875	43.20000076293945	43.310001373291016	43.00136184692383	1289000
48	2020-09-29	43.400001525878906	43.66999816894531	42.7400016784668	42.75	42.445350646972656	1042800
49	2020-09-30	42.7599983215332	44.150001525878906	42.5	43.72999954223633	43.41836929321289	1159900
50	2020-10-01	44.0	44.599998474121094	42.7400016784668	43.5099983215332	43.19993591308594	671400
51	2020-10-02	42.790000915527344	44.119998931884766	42.66999816894531	43.65999984741211	43.348873138427734	654200
52	2020-10-05	43.939998626708984	44.91999816894531	43.939998626708984	44.810001373291016	44.49068069458008	507000
53	2020-10-06	44.90999984741211	45.279998779296875	43.959999084472656	44.11000061035156	43.7956657409668	590100
54	2020-10-07	44.810001373291016	45.18000030517578	44.22999954223633	45.04999923706055	44.728965759277344	557800
55	2020-10-08	45.310001373291016	46.150001525878906	44.779998779296875	46.060001373291016	45.73176956176758	616400
56	2020-10-09	46.29999923706055	46.349998474121094	45.36000061035156	45.5	45.175758361816406	935900
57	2020-10-12	45.720001220703125	46.20000076293945	45.349998474121094	46.0	45.67219543457031	582300
58	2020-10-13	45.7400016784668	45.869998931884766	44.959999084472656	44.97999954223633	44.65946578979492	600500
59	2020-10-14	45.02000045776367	45.9900016784668	45.02000045776367	45.599998474121094	45.27504348754883	623500
60	2020-10-15	45.0	45.529998779296875	44.91999816894531	45.400001525878906	45.07646942138672	657300
61	2020-10-16	45.56999969482422	46.150001525878906	45.029998779296875	45.68000030517578	45.35447692871094	830000
62	2020-10-19	45.880001068115234	45.880001068115234	44.400001525878906	44.599998474121094	44.28217315673828	512300
63	2020-10-20	45.11000061035156	45.209999084472656	44.65999984741211	44.709999084472656	44.391387939453125	679200
64	2020-10-21	44.709999084472656	46.54999923706055	44.66999816894531	45.66999816894531	45.34454345703125	910100
65	2020-10-22	47.0	50.439998626708984	46.880001068115234	48.34000015258789	47.995521545410156	2429700
66	2020-10-23	48.650001525878906	49.58000183105469	48.18000030517578	49.150001525878906	48.799747467041016	1633900
67	2020-10-26	48.70000076293945	48.7599983215332	47.310001373291016	47.61000061035156	47.270721435546875	1241300
68	2020-10-27	47.66999816894531	48.119998931884766	47.029998779296875	47.540000915527344	47.20122146606445	1453800
69	2020-10-28	46.63999938964844	46.7599983215332	44.7599983215332	44.84000015258789	44.52046585083008	937400
70	2020-10-29	44.70000076293945	45.119998931884766	43.95000076293945	44.79999923706055	44.480743408203125	1010800
71	2020-10-30	45.08000183105469	47.25	44.939998626708984	47.189998626708984	46.85371780395508	1720100
72	2020-11-02	47.560001373291016	48.959999084472656	46.54999923706055	47.70000076293945	47.36008071899414	1448900
73	2020-11-03	48.029998779296875	48.88999938964844	47.68000030517578	47.77000045776367	47.42958068847656	717800
74	2020-11-04	48.0099983215332	49.220001220703125	47.349998474121094	48.11000061035156	47.76715850830078	1709500
75	2020-11-05	45.16999816894531	47.33000183105469	44.52000045776367	46.61000061035156	46.27784729003906	3004000
76	2020-11-06	46.65999984741211	46.7599983215332	45.439998626708984	45.7400016784668	45.4140510559082	853500
77	2020-11-09	48.65999984741211	54.9900016784668	48.59000015258789	51.400001525878906	51.033714294433594	2404600
78	2020-11-10	51.470001220703125	53.2599983215332	51.130001068115234	52.959999084472656	52.58259963989258	1821100
79	2020-11-11	52.91999816894531	53.119998931884766	49.59000015258789	49.849998474121094	49.49475860595703	1408400
80	2020-11-12	49.83000183105469	50.150001525878906	48.58000183105469	49.04999923706055	48.70045852661133	982200
81	2020-11-13	49.560001373291016	51.959999084472656	49.18000030517578	51.36000061035156	50.993995666503906	2263600
82	2020-11-16	52.77000045776367	53.40999984741211	49.220001220703125	49.68000030517578	49.32596969604492	1240800
83	2020-11-17	47.72999954223633	48.959999084472656	46.97999954223633	48.900001525878906	48.55153274536133	1139400
84	2020-11-18	49.130001068115234	49.869998931884766	48.369998931884766	48.90999984741211	48.56146240234375	1274500
85	2020-11-19	48.439998626708984	49.2599983215332	47.63999938964844	48.869998931884766	48.52174377441406	1288100
86	2020-11-20	48.619998931884766	49.810001373291016	48.060001373291016	49.400001525878906	49.047969818115234	1228200
87	2020-11-23	49.75	50.83000183105469	49.560001373291016	50.459999084472656	50.10041046142578	1301400
88	2020-11-24	51.02000045776367	51.83000183105469	50.4900016784668	51.54999923706055	51.18264389038086	981800
89	2020-11-25	51.189998626708984	51.540000915527344	50.540000915527344	51.31999969482422	50.95428466796875	677100
90	2020-11-27	51.619998931884766	52.59000015258789	51.15999984741211	51.65999984741211	51.29186248779297	537200
91	2020-11-30	51.540000915527344	51.9900016784668	50.720001220703125	50.88999938964844	50.527347564697266	1527200
92	2020-12-01	51.599998474121094	51.61000061035156	50.560001373291016	50.61000061035156	50.24934387207031	1190000
93	2020-12-02	50.75	53.5	50.54999923706055	53.36000061035156	52.9797477722168	2020500
94	2020-12-03	53.119998931884766	53.4900016784668	51.72999954223633	52.150001525878906	51.77836990356445	1319000
95	2020-12-04	52.43000030517578	53.95000076293945	52.189998626708984	53.75	53.366966247558594	1055600
96	2020-12-07	53.599998474121094	54.2599983215332	53.27000045776367	53.599998474121094	53.21803665161133	638800
97	2020-12-08	53.59000015258789	54.459999084472656	53.209999084472656	54.279998779296875	53.8931884765625	801600
98	2020-12-09	54.720001220703125	55.22999954223633	54.16999816894531	54.5	54.11162567138672	925400
99	2020-12-10	54.20000076293945	54.36000061035156	53.459999084472656	54.09000015258789	53.70454788208008	1161700
100	2020-12-11	53.720001220703125	54.52000045776367	52.790000915527344	52.959999084472656	52.58259963989258	1193400
101	2020-12-14	53.77000045776367	53.93000030517578	52.20000076293945	52.22999954223633	51.85780334472656	1206000
102	2020-12-15	52.9900016784668	53.869998931884766	52.349998474121094	53.81999969482422	53.43647003173828	1009700
103	2020-12-16	54.04999923706055	54.130001068115234	53.06999969482422	53.15999984741211	52.78117370605469	819000
104	2020-12-17	53.22999954223633	53.66999816894531	52.790000915527344	53.27000045776367	52.89038848876953	1274800
105	2020-12-18	52.599998474121094	52.77000045776367	51.72999954223633	52.599998474121094	52.225162506103516	3334500
106	2020-12-21	51.34000015258789	52.5099983215332	50.959999084472656	52.439998626708984	52.06630325317383	865200
107	2020-12-22	52.459999084472656	52.619998931884766	51.630001068115234	51.810001373291016	51.440792083740234	737000
108	2020-12-23	52.040000915527344	52.45000076293945	51.560001373291016	51.61000061035156	51.341312408447266	499600
109	2020-12-24	51.88999938964844	51.88999938964844	51.279998779296875	51.81999969482422	51.55022048950195	217600
110	2020-12-28	52.36000061035156	52.70000076293945	52.04999923706055	52.310001373291016	52.03767013549805	576400
111	2020-12-29	52.45000076293945	52.7400016784668	51.040000915527344	51.25	50.983184814453125	458300
112	2020-12-30	51.41999816894531	51.939998626708984	51.369998931884766	51.459999084472656	51.19209289550781	527500
113	2020-12-31	51.560001373291016	52.459999084472656	50.95000076293945	52.36000061035156	52.087406158447266	607100
114	2021-01-04	53.52000045776367	54.95000076293945	52.63999938964844	53.75	53.47017288208008	2214500
115	2021-01-05	54.060001373291016	56.16999816894531	53.84000015258789	55.290000915527344	55.00215148925781	3021700
116	2021-01-06	55.150001525878906	58.189998626708984	55.150001525878906	57.959999084472656	57.65825653076172	1774700
117	2021-01-07	58.15999984741211	58.689998626708984	57.040000915527344	57.65999984741211	57.35981369018555	1334200
118	2021-01-08	57.939998626708984	59.400001525878906	57.369998931884766	58.18000030517578	57.87710952758789	1336100
119	2021-01-11	57.470001220703125	58.59000015258789	57.15999984741211	58.5	58.19544219970703	875800
120	2021-01-12	58.0	60.130001068115234	58.0	59.95000076293945	59.63789367675781	1399900
121	2021-01-13	59.97999954223633	60.470001220703125	58.29999923706055	59.5099983215332	59.20018005371094	1406600
122	2021-01-14	59.81999969482422	60.220001220703125	58.5	59.279998779296875	58.97138214111328	1585400
123	2021-01-15	58.790000915527344	59.099998474121094	57.720001220703125	58.439998626708984	58.13574981689453	1878800
124	2021-01-19	59.0	59.0	57.86000061035156	58.31999969482422	58.01637649536133	1048600
125	2021-01-20	58.41999816894531	58.900001525878906	57.9900016784668	58.68000030517578	58.374507904052734	1031800
126	2021-01-21	58.540000915527344	58.86000061035156	57.38999938964844	57.63999938964844	57.33992004394531	836200
127	2021-01-22	57.5	57.650001525878906	56.70000076293945	57.22999954223633	56.93205642700195	1204500
128	2021-01-25	56.959999084472656	57.22999954223633	56.130001068115234	57.0099983215332	56.713199615478516	1034900
129	2021-01-26	57.31999969482422	57.7400016784668	56.9900016784668	57.15999984741211	56.8624153137207	845700
130	2021-01-27	56.130001068115234	56.2400016784668	55.09000015258789	55.369998931884766	55.08173751831055	2457300
131	2021-01-28	55.79999923706055	56.400001525878906	55.20000076293945	55.34000015258789	55.05189514160156	1877000
132	2021-01-29	55.040000915527344	55.349998474121094	52.27000045776367	53.4900016784668	53.211524963378906	1439700
133	2021-02-01	53.90999984741211	54.18000030517578	53.220001220703125	53.91999816894531	53.639286041259766	803500
134	2021-02-02	54.66999816894531	55.81999969482422	54.099998474121094	54.560001373291016	54.27595138549805	1245500
135	2021-02-03	54.83000183105469	55.13999938964844	54.220001220703125	54.63999938964844	54.35554122924805	782100
136	2021-02-04	54.88999938964844	56.02000045776367	54.59000015258789	55.790000915527344	55.499549865722656	1131100
137	2021-02-05	56.16999816894531	56.38999938964844	54.959999084472656	55.2400016784668	54.952415466308594	788200
138	2021-02-08	55.40999984741211	56.25	55.20000076293945	55.880001068115234	55.589080810546875	915000
139	2021-02-09	55.720001220703125	56.380001068115234	55.599998474121094	56.099998474121094	55.80793762207031	700200
140	2021-02-10	56.0	57.33000183105469	55.93000030517578	56.79999923706055	56.504295349121094	834700
141	2021-02-11	56.95000076293945	57.86000061035156	56.20000076293945	56.279998779296875	55.986995697021484	889300
142	2021-02-12	56.27000045776367	56.5	55.290000915527344	55.349998474121094	55.06184005737305	1425400
143	2021-02-16	55.34000015258789	55.36000061035156	53.959999084472656	54.22999954223633	53.947669982910156	5957100
144	2021-02-17	54.06999969482422	54.209999084472656	52.560001373291016	52.689998626708984	52.415687561035156	1841000
145	2021-02-18	52.29999923706055	52.810001373291016	51.529998779296875	51.9900016784668	51.719337463378906	1672200
146	2021-02-19	51.959999084472656	53.380001068115234	51.84000015258789	52.7599983215332	52.48532485961914	1488900
147	2021-02-22	52.54999923706055	53.400001525878906	52.34000015258789	52.939998626708984	52.66438674926758	1041300
148	2021-02-23	53.0099983215332	53.630001068115234	52.7400016784668	53.36000061035156	53.08220291137695	783700
149	2021-02-24	53.0099983215332	54.36000061035156	52.779998779296875	54.0	53.7188720703125	945400
150	2021-02-25	54.27000045776367	54.279998779296875	51.20000076293945	52.43000030517578	52.157047271728516	2830900
151	2021-02-26	52.380001068115234	53.70000076293945	52.380001068115234	53.06999969482422	52.7937126159668	2661000
152	2021-03-01	58.20000076293945	60.779998779296875	57.540000915527344	59.709999084472656	59.399139404296875	3540100
153	2021-03-02	59.90999984741211	60.40999984741211	58.61000061035156	59.27000045776367	58.9614372253418	2470500
154	2021-03-03	59.189998626708984	60.70000076293945	58.66999816894531	60.150001525878906	59.836849212646484	1620400
155	2021-03-04	59.75	60.29999923706055	58.439998626708984	58.709999084472656	58.40434646606445	3036600
156	2021-03-05	59.880001068115234	61.34000015258789	58.9900016784668	60.0	59.68763732910156	2732800
157	2021-03-08	59.97999954223633	62.220001220703125	59.79999923706055	61.900001525878906	61.57774353027344	2671300
158	2021-03-09	62.13999938964844	62.34000015258789	59.81999969482422	59.86000061035156	59.54835891723633	2716900
159	2021-03-10	60.959999084472656	62.7599983215332	60.59000015258789	62.060001373291016	61.73691177368164	1670000
160	2021-03-11	62.2599983215332	62.970001220703125	61.91999816894531	62.27000045776367	61.94581604003906	1603900
161	2021-03-12	62.279998779296875	62.970001220703125	62.11000061035156	62.880001068115234	62.55263900756836	1593200
162	2021-03-15	62.7599983215332	64.25	62.61000061035156	63.900001525878906	63.56732940673828	1408000
163	2021-03-16	63.7400016784668	63.83000183105469	62.86000061035156	63.369998931884766	63.04008865356445	1014800
164	2021-03-17	63.099998474121094	64.0	62.91999816894531	63.5	63.169410705566406	1391600
165	2021-03-18	63.310001373291016	64.1500015258789	62.849998474121094	63.04999923706055	62.72175598144531	1202800
166	2021-03-19	62.689998626708984	63.4900016784668	62.09000015258789	62.7599983215332	62.433265686035156	1780300
167	2021-03-22	63.40999984741211	63.540000915527344	62.06999969482422	62.439998626708984	62.11492919921875	1003300
168	2021-03-23	62.150001525878906	62.599998474121094	59.630001068115234	59.93000030517578	59.61799621582031	1744600
169	2021-03-24	60.25	61.16999816894531	59.72999954223633	60.349998474121094	60.03580856323242	1854800
170	2021-03-25	60.400001525878906	60.95000076293945	59.81999969482422	60.54999923706055	60.33474349975586	1893500
171	2021-03-26	60.849998474121094	61.36000061035156	60.25	61.279998779296875	61.06214904785156	1132500
172	2021-03-29	61.0	62.20000076293945	60.939998626708984	62.060001373291016	61.839378356933594	1237000
173	2021-03-30	61.849998474121094	63.58000183105469	61.849998474121094	63.540000915527344	63.314117431640625	1664600
174	2021-03-31	63.7400016784668	64.4000015258789	63.209999084472656	63.810001373291016	63.58315658569336	2119500
175	2021-04-01	63.209999084472656	63.529998779296875	62.34000015258789	63.439998626708984	63.21446990966797	1180900
176	2021-04-05	63.959999084472656	64.54000091552734	63.81999969482422	64.37999725341797	64.151123046875	1687800
177	2021-04-06	64.44000244140625	65.08999633789062	64.04000091552734	64.16000366210938	63.93191146850586	1232600
178	2021-04-07	64.16999816894531	64.55999755859375	62.9900016784668	63.939998626708984	63.71269226074219	2048600
179	2021-04-08	64.12999725341797	64.2699966430664	62.900001525878906	64.1500015258789	63.92195129394531	1896900
180	2021-04-09	64.11000061035156	64.75	63.95000076293945	64.19999694824219	63.97176742553711	1161100
181	2021-04-12	64.29000091552734	64.58000183105469	63.9900016784668	64.1500015258789	63.92195129394531	1221900
182	2021-04-13	63.689998626708984	64.51000213623047	63.560001373291016	63.849998474121094	63.623008728027344	2165100
183	2021-04-14	64.0199966430664	65.87000274658203	63.97999954223633	65.22000122070312	64.98814392089844	1941300
184	2021-04-15	65.16999816894531	65.5	64.5199966430664	64.83000183105469	64.59953308105469	840600
185	2021-04-16	65.4000015258789	65.75	64.97000122070312	65.41999816894531	65.18743133544922	1348800
186	2021-04-19	65.47000122070312	65.55000305175781	65.0	65.52999877929688	65.29704284667969	850900
187	2021-04-20	65.37000274658203	65.94000244140625	65.18000030517578	65.4800033569336	65.24722290039062	940100
188	2021-04-21	65.38999938964844	66.29000091552734	65.19999694824219	66.1500015258789	65.91484069824219	1269400
189	2021-04-22	66.38999938964844	66.38999938964844	64.97000122070312	65.30000305175781	65.06786346435547	1579300
190	2021-04-23	65.45999908447266	66.47000122070312	65.2699966430664	66.19999694824219	65.96465301513672	1988700
191	2021-04-26	66.55000305175781	66.91999816894531	66.23999786376953	66.30999755859375	66.07426452636719	1483600
192	2021-04-27	66.41000366210938	66.5	65.76000213623047	66.26000213623047	66.02445220947266	1545800
193	2021-04-28	66.16000366210938	66.4800033569336	65.70999908447266	65.79000091552734	65.55611419677734	1904700
194	2021-04-29	66.55999755859375	66.83000183105469	65.91000366210938	66.27999877929688	66.04437255859375	4085900
195	2021-04-30	66.23999786376953	67.56999969482422	65.95999908447266	67.51000213623047	67.27000427246094	2177300
196	2021-05-03	67.87999725341797	68.41999816894531	67.5199966430664	68.01000213623047	67.76822662353516	1452500
197	2021-05-04	67.76000213623047	69.01000213623047	67.56999969482422	68.94999694824219	68.70487976074219	2658000
198	2021-05-05	68.91999816894531	68.91999816894531	66.73999786376953	67.58999633789062	67.34971618652344	3201900
199	2021-05-06	66.5999984741211	67.41999816894531	64.75	67.38999938964844	67.15042877197266	2092400
200	2021-05-07	67.38999938964844	69.1500015258789	67.38999938964844	68.47000122070312	68.2265853881836	1959400
201	2021-05-10	69.16999816894531	69.54000091552734	68.69000244140625	69.12000274658203	68.87427520751953	2203900
202	2021-05-11	68.1500015258789	68.95999908447266	66.51000213623047	66.80000305175781	66.56253051757812	1710400
203	2021-05-12	66.37999725341797	67.36000061035156	65.69999694824219	65.69999694824219	65.46643829345703	1270200
204	2021-05-13	65.83000183105469	67.2699966430664	65.7300033569336	66.61000061035156	66.37319946289062	1537500
205	2021-05-14	67.29000091552734	68.22000122070312	66.83999633789062	67.83000183105469	67.5888671875	1259900
206	2021-05-17	67.68000030517578	69.01000213623047	67.37999725341797	68.94999694824219	68.70487976074219	900600
207	2021-05-18	69.0199966430664	69.06999969482422	67.37999725341797	67.41999816894531	67.1803207397461	1987800
208	2021-05-19	66.68000030517578	67.7300033569336	66.44000244140625	67.62999725341797	67.38957214355469	1342900
209	2021-05-20	67.72000122070312	68.37000274658203	67.43000030517578	67.94999694824219	67.70843505859375	1282900
210	2021-05-21	68.01000213623047	68.81999969482422	67.37000274658203	67.4800033569336	67.2401123046875	1099700
211	2021-05-24	67.62000274658203	67.98999786376953	67.02999877929688	67.6500015258789	67.40950775146484	1308300
212	2021-05-25	67.69999694824219	68.0199966430664	67.0199966430664	67.0999984741211	66.86145782470703	1440100
213	2021-05-26	67.11000061035156	67.44000244140625	66.37000274658203	66.9000015258789	66.66217041015625	1227300
214	2021-05-27	67.0999984741211	67.18000030517578	66.25	66.4800033569336	66.24365997314453	2399400
215	2021-05-28	67.54000091552734	67.54000091552734	66.68000030517578	66.91999816894531	66.68209838867188	1293000
216	2021-06-01	67.2699966430664	67.69000244140625	66.9000015258789	67.36000061035156	67.12053680419922	1331400
217	2021-06-02	67.13999938964844	67.44999694824219	65.77999877929688	65.83999633789062	65.6059341430664	1623000
218	2021-06-03	65.45999908447266	66.68000030517578	64.91999816894531	66.56999969482422	66.33334350585938	831400
219	2021-06-04	67.0999984741211	67.0999984741211	66.05999755859375	66.27999877929688	66.04437255859375	955500
220	2021-06-07	66.66000366210938	66.69999694824219	65.47000122070312	65.5199966430664	65.28707122802734	1252600
221	2021-06-08	65.3499984741211	65.93000030517578	64.83999633789062	65.72000122070312	65.48636627197266	946300
222	2021-06-09	65.8499984741211	66.05999755859375	65.4000015258789	65.69000244140625	65.45647430419922	590900
223	2021-06-10	65.93000030517578	66.2699966430664	65.6500015258789	66.06999969482422	65.83512115478516	951900
224	2021-06-11	66.08999633789062	66.27999877929688	65.12999725341797	65.56999969482422	65.33689880371094	1063500
225	2021-06-14	65.5999984741211	65.5999984741211	64.0999984741211	64.66999816894531	64.44009399414062	886100
226	2021-06-15	64.91999816894531	66.0	64.5199966430664	65.88999938964844	65.65576171875	1145300
227	2021-06-16	65.73999786376953	65.91000366210938	65.0	65.5199966430664	65.28707122802734	718800
228	2021-06-17	65.5199966430664	66.11000061035156	64.48999786376953	65.11000061035156	64.87853240966797	933900
229	2021-06-18	64.54000091552734	64.91999816894531	62.959999084472656	63.18000030517578	62.95539474487305	1939300
230	2021-06-21	63.779998779296875	65.2699966430664	63.150001525878906	64.98999786376953	64.75895690917969	990900
231	2021-06-22	65.01000213623047	65.08000183105469	64.12000274658203	64.36000061035156	64.1312026977539	1126200
232	2021-06-23	63.689998626708984	64.86000061035156	63.099998474121094	64.06999969482422	63.84223175048828	1708800
233	2021-06-24	64.05000305175781	64.29000091552734	63.459999084472656	63.77000045776367	63.65258026123047	1208400
234	2021-06-25	63.939998626708984	64.41000366210938	63.869998931884766	64.18000030517578	64.06182861328125	1251700
235	2021-06-28	64.27999877929688	64.27999877929688	62.63999938964844	63.220001220703125	63.10359191894531	1339100
236	2021-06-29	63.56999969482422	63.79999923706055	63.08000183105469	63.25	63.13353729248047	850500
237	2021-06-30	63.25	63.4900016784668	62.59000015258789	63.2599983215332	63.143516540527344	910400
238	2021-07-01	63.709999084472656	64.37999725341797	63.4900016784668	64.02999877929688	63.91210174560547	1139800
239	2021-07-02	64.04000091552734	64.08999633789062	63.2599983215332	63.88999938964844	63.77235794067383	913200
240	2021-07-06	63.849998474121094	63.97999954223633	62.52000045776367	63.09000015258789	62.97383117675781	1202000
241	2021-07-07	62.86000061035156	63.709999084472656	62.59000015258789	63.630001068115234	63.512840270996094	923000
242	2021-07-08	62.810001373291016	63.61000061035156	61.650001525878906	61.90999984741211	61.79600524902344	1300000
243	2021-07-09	62.54999923706055	62.7400016784668	62.119998931884766	62.41999816894531	62.3050651550293	1024000
244	2021-07-12	62.0	62.959999084472656	61.7599983215332	62.709999084472656	62.59453201293945	730500
245	2021-07-13	62.5	62.68000030517578	61.779998779296875	62.0	61.88583755493164	763800
246	2021-07-14	62.04999923706055	62.59000015258789	61.88999938964844	62.15999984741211	62.0455436706543	922000
247	2021-07-15	61.61000061035156	62.47999954223633	61.599998474121094	61.79999923706055	61.68620681762695	1104700
248	2021-07-16	61.79999923706055	61.79999923706055	60.70000076293945	61.15999984741211	61.047386169433594	1217700
249	2021-07-19	60.5099983215332	60.81999969482422	59.77000045776367	60.689998626708984	60.578250885009766	2316300
250	2021-07-20	60.959999084472656	63.25	60.810001373291016	62.58000183105469	62.46477127075195	1690100
251	2021-07-21	62.93000030517578	63.970001220703125	62.93000030517578	63.7599983215332	63.64259719848633	1239000
252	2021-07-22	63.63999938964844	63.849998474121094	62.83000183105469	63.29999923706055	63.18344497680664	846500
253	2021-07-23	63.650001525878906	63.720001220703125	63.040000915527344	63.59000015258789	63.4729118347168	658000
254	2021-07-26	63.65999984741211	63.88999938964844	63.08000183105469	63.630001068115234	63.512840270996094	750700
255	2021-07-27	63.689998626708984	65.12999725341797	63.47999954223633	64.80000305175781	64.6806869506836	1332700
256	2021-07-28	64.5999984741211	65.20999908447266	64.45999908447266	65.16000366210938	65.04002380371094	1330300
257	2021-07-29	65.56999969482422	65.80000305175781	64.93000030517578	65.4000015258789	65.27957916259766	886100
258	2021-07-30	65.25	66.54000091552734	65.1500015258789	66.04000091552734	65.91840362548828	1255100
259	2021-08-02	66.20999908447266	66.9800033569336	66.05000305175781	66.70999908447266	66.58716583251953	1247800
260	2021-08-03	66.87999725341797	66.87999725341797	64.93000030517578	65.33999633789062	65.21968841552734	1915100
261	2021-08-04	65.05999755859375	65.19000244140625	63.58000183105469	64.30000305175781	64.18161010742188	2339800
262	2021-08-05	61.56999969482422	62.06999969482422	58.16999816894531	59.75	59.63998031616211	5220000
263	2021-08-06	59.95000076293945	61.029998779296875	59.20000076293945	60.290000915527344	60.17898941040039	1743000
264	2021-08-09	59.95000076293945	60.5	59.349998474121094	59.529998779296875	59.420387268066406	1845200
265	2021-08-10	59.209999084472656	59.560001373291016	57.619998931884766	58.25	58.14274215698242	1640000
266	2021-08-11	58.83000183105469	58.93000030517578	58.189998626708984	58.900001525878906	58.79154968261719	735400
267	2021-08-12	58.9900016784668	59.290000915527344	58.63999938964844	59.0	58.891361236572266	603800
268	2021-08-13	58.83000183105469	59.599998474121094	58.349998474121094	58.689998626708984	58.581932067871094	939700
269	2021-08-16	58.81999969482422	60.560001373291016	58.310001373291016	60.54999923706055	60.438507080078125	1294100
270	2021-08-17	60.380001068115234	61.13999938964844	60.060001373291016	61.130001068115234	61.01744079589844	1237700
271	2021-08-18	61.0	61.209999084472656	60.209999084472656	60.22999954223633	60.11909866333008	843400
272	2021-08-19	59.83000183105469	60.560001373291016	59.63999938964844	59.880001068115234	59.769744873046875	872100
273	2021-08-20	59.70000076293945	60.18000030517578	59.41999816894531	59.86000061035156	59.749778747558594	843500
274	2021-08-23	60.040000915527344	60.22999954223633	59.369998931884766	60.0099983215332	59.89950180053711	833000
275	2021-08-24	60.060001373291016	61.040000915527344	60.060001373291016	60.56999969482422	60.458473205566406	831400
276	2021-08-25	60.4900016784668	60.689998626708984	60.029998779296875	60.61000061035156	60.49839782714844	684000
277	2021-08-26	60.58000183105469	60.63999938964844	60.130001068115234	60.38999938964844	60.278804779052734	794300
278	2021-08-27	60.65999984741211	62.11000061035156	60.40999984741211	62.09000015258789	61.97567367553711	1137200
279	2021-08-30	62.369998931884766	62.790000915527344	61.15999984741211	61.279998779296875	61.16716384887695	1314400
280	2021-08-31	61.27000045776367	61.88999938964844	60.93000030517578	61.70000076293945	61.58639144897461	1591600
281	2021-09-01	62.060001373291016	62.22999954223633	60.720001220703125	61.43000030517578	61.316890716552734	965500
282	2021-09-02	61.70000076293945	62.650001525878906	61.70000076293945	62.33000183105469	62.215232849121094	926000
283	2021-09-03	62.40999984741211	62.61000061035156	61.779998779296875	62.43000030517578	62.31504821777344	860800
284	2021-09-07	62.43000030517578	62.52000045776367	61.099998474121094	62.16999816894531	62.05552291870117	828800
285	2021-09-08	61.91999816894531	62.380001068115234	61.66999816894531	62.310001373291016	62.19527053833008	691400
286	2021-09-09	62.22999954223633	63.0	62.220001220703125	62.459999084472656	62.34498977661133	683600
287	2021-09-10	62.599998474121094	62.79999923706055	60.779998779296875	60.88999938964844	60.77788162231445	1002200
288	2021-09-13	61.220001220703125	61.91999816894531	60.47999954223633	61.810001373291016	61.696189880371094	1106000
289	2021-09-14	62.2400016784668	62.709999084472656	61.77000045776367	61.83000183105469	61.71615219116211	1144800
290	2021-09-15	61.849998474121094	62.56999969482422	61.40999984741211	62.290000915527344	62.1753044128418	1986400
291	2021-09-16	62.54999923706055	63.099998474121094	61.959999084472656	62.209999084472656	62.09545135498047	1081500
292	2021-09-17	62.130001068115234	62.599998474121094	60.900001525878906	61.22999954223633	61.11725616455078	1620100
293	2021-09-20	60.459999084472656	60.459999084472656	58.849998474121094	59.650001525878906	59.54016876220703	1156000
294	2021-09-21	60.060001373291016	60.2400016784668	59.27000045776367	59.279998779296875	59.17084503173828	704800
295	2021-09-22	60.06999969482422	60.2400016784668	58.91999816894531	59.7400016784668	59.630001068115234	988800
296	2021-09-23	59.83000183105469	60.5	59.380001068115234	59.599998474121094	59.599998474121094	848100
297	2021-09-24	59.38999938964844	60.209999084472656	59.18000030517578	60.0099983215332	60.0099983215332	738600
298	2021-09-27	60.27000045776367	61.18000030517578	59.88999938964844	60.72999954223633	60.72999954223633	1034600
299	2021-09-28	60.5	60.91999816894531	58.689998626708984	59.13999938964844	59.13999938964844	895300
300	2021-09-29	59.119998931884766	59.36000061035156	58.36000061035156	58.43000030517578	58.43000030517578	817900
301	2021-09-30	58.59000015258789	59.59000015258789	57.970001220703125	58.04999923706055	58.04999923706055	1428400
302	2021-10-01	58.45000076293945	59.560001373291016	57.83000183105469	59.06999969482422	59.06999969482422	1147200
303	2021-10-04	58.810001373291016	59.779998779296875	57.47999954223633	57.630001068115234	57.630001068115234	1104700
304	2021-10-05	57.869998931884766	58.54999923706055	57.43000030517578	57.58000183105469	57.58000183105469	1381800
305	2021-10-06	57.06999969482422	57.529998779296875	55.91999816894531	57.459999084472656	57.459999084472656	1042100
306	2021-10-07	58.029998779296875	58.86000061035156	57.880001068115234	58.0	58.0	894600
307	2021-10-08	58.029998779296875	58.61000061035156	57.970001220703125	58.029998779296875	58.029998779296875	529500
308	2021-10-11	58.06999969482422	58.16999816894531	57.15999984741211	57.16999816894531	57.16999816894531	491700
309	2021-10-12	57.150001525878906	57.540000915527344	56.81999969482422	56.90999984741211	56.90999984741211	607100
310	2021-10-13	56.91999816894531	57.38999938964844	55.66999816894531	56.22999954223633	56.22999954223633	851500
311	2021-10-14	56.689998626708984	57.11000061035156	56.189998626708984	56.95000076293945	56.95000076293945	913700
312	2021-10-15	57.459999084472656	58.04999923706055	57.189998626708984	57.849998474121094	57.849998474121094	1395000
313	2021-10-18	57.22999954223633	57.22999954223633	56.099998474121094	56.31999969482422	56.31999969482422	1224000
314	2021-10-19	56.560001373291016	57.560001373291016	56.400001525878906	57.54999923706055	57.54999923706055	956300
315	2021-10-20	57.81999969482422	58.5099983215332	57.5	58.16999816894531	58.16999816894531	852100
316	2021-10-21	58.2400016784668	58.310001373291016	57.52000045776367	58.279998779296875	58.279998779296875	717400
317	2021-10-22	58.40999984741211	58.54999923706055	57.5	58.29999923706055	58.29999923706055	670500
318	2021-10-25	58.29999923706055	58.29999923706055	57.0099983215332	57.27000045776367	57.27000045776367	851600
319	2021-10-26	57.209999084472656	57.459999084472656	56.59000015258789	56.88999938964844	56.88999938964844	951800
320	2021-10-27	56.84000015258789	56.84000015258789	55.720001220703125	56.470001220703125	56.470001220703125	1571400
321	2021-10-28	56.93000030517578	58.0099983215332	56.68000030517578	57.27000045776367	57.27000045776367	1459800
322	2021-10-29	57.18000030517578	57.7400016784668	56.7599983215332	57.209999084472656	57.209999084472656	1135300
323	2021-11-01	57.27000045776367	58.310001373291016	57.25	58.119998931884766	58.119998931884766	1112000
324	2021-11-02	58.7599983215332	59.459999084472656	57.959999084472656	58.849998474121094	58.849998474121094	1588900
325	2021-11-03	58.630001068115234	59.2599983215332	58.4900016784668	59.220001220703125	59.220001220703125	1407100
326	2021-11-04	58.310001373291016	58.540000915527344	54.689998626708984	54.939998626708984	54.939998626708984	3401000
327	2021-11-05	55.029998779296875	56.61000061035156	54.810001373291016	55.810001373291016	55.810001373291016	2829000
328	2021-11-08	55.869998931884766	56.650001525878906	55.43000030517578	55.97999954223633	55.97999954223633	1732000
329	2021-11-09	55.61000061035156	56.18000030517578	55.33000183105469	55.77000045776367	55.77000045776367	3715100
330	2021-11-10	55.88999938964844	56.369998931884766	55.650001525878906	55.72999954223633	55.72999954223633	2235000
331	2021-11-11	55.849998474121094	56.290000915527344	54.310001373291016	54.470001220703125	54.470001220703125	2083400
332	2021-11-12	54.630001068115234	55.290000915527344	54.529998779296875	54.93000030517578	54.93000030517578	2486900
333	2021-11-15	55.22999954223633	55.290000915527344	54.65999984741211	54.959999084472656	54.959999084472656	1542500
334	2021-11-16	55.16999816894531	55.290000915527344	54.43000030517578	54.70000076293945	54.70000076293945	2271300
335	2021-11-17	54.4900016784668	54.4900016784668	53.869998931884766	54.189998626708984	54.189998626708984	2755700
336	2021-11-18	54.189998626708984	54.36000061035156	53.33000183105469	53.56999969482422	53.56999969482422	2393800
337	2021-11-19	53.59000015258789	53.75	52.439998626708984	52.689998626708984	52.689998626708984	1196100
338	2021-11-22	52.63999938964844	52.869998931884766	51.970001220703125	52.36000061035156	52.36000061035156	1956900
339	2021-11-23	52.209999084472656	52.36000061035156	51.65999984741211	52.0099983215332	52.0099983215332	1024600
340	2021-11-24	51.709999084472656	52.279998779296875	50.959999084472656	51.2599983215332	51.2599983215332	1163400
341	2021-11-26	50.5099983215332	50.61000061035156	49.209999084472656	49.790000915527344	49.790000915527344	1011600
342	2021-11-29	50.13999938964844	50.27000045776367	48.560001373291016	48.689998626708984	48.689998626708984	3021800
343	2021-11-30	48.54999923706055	49.33000183105469	48.130001068115234	48.7400016784668	48.7400016784668	5485000
344	2021-12-01	49.2599983215332	49.9900016784668	48.27000045776367	48.310001373291016	48.310001373291016	3642800
345	2021-12-02	48.58000183105469	50.16999816894531	48.33000183105469	49.43000030517578	49.43000030517578	3351100
346	2021-12-03	50.59000015258789	51.369998931884766	50.09000015258789	50.720001220703125	50.720001220703125	3524000