Volt/voltron/data/YUM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	93.0199966430664	93.47000122070312	92.20999908447266	93.13999938964844	90.75054931640625	1022600
3	2020-07-27	93.0199966430664	94.16000366210938	92.56999969482422	93.37000274658203	90.97465515136719	2213300
4	2020-07-28	93.66000366210938	93.9800033569336	92.31999969482422	92.75	90.37056732177734	2171100
5	2020-07-29	92.75	95.44000244140625	92.66999816894531	94.83000183105469	92.39720153808594	2777900
6	2020-07-30	93.1500015258789	94.19999694824219	90.56999969482422	91.63999938964844	89.28903198242188	3863100
7	2020-07-31	91.56999969482422	91.86000061035156	90.16000366210938	91.05000305175781	88.71417999267578	1914900
8	2020-08-03	91.25	92.47000122070312	90.80000305175781	90.91999816894531	88.58750915527344	1735200
9	2020-08-04	90.5199966430664	92.41000366210938	90.38999938964844	91.81999969482422	89.46441650390625	1321700
10	2020-08-05	92.2300033569336	92.52999877929688	90.79000091552734	91.0	88.66545867919922	1243200
11	2020-08-06	90.41000366210938	91.47000122070312	90.16000366210938	90.98999786376953	88.65571594238281	1194800
12	2020-08-07	90.54000091552734	91.31999969482422	90.04000091552734	90.81999969482422	88.49007415771484	1239700
13	2020-08-10	90.94999694824219	91.76000213623047	90.9000015258789	91.33999633789062	88.9967269897461	1087400
14	2020-08-11	92.08999633789062	93.9000015258789	92.06999969482422	92.69999694824219	90.32184600830078	1429100
15	2020-08-12	93.30000305175781	93.80000305175781	92.54000091552734	93.16000366210938	90.77005004882812	1189300
16	2020-08-13	92.95999908447266	93.72000122070312	92.55999755859375	92.7699966430664	90.39002990722656	1221200
17	2020-08-14	92.68000030517578	93.16000366210938	92.0199966430664	92.6500015258789	90.27314758300781	781000
18	2020-08-17	92.8499984741211	94.0999984741211	92.55000305175781	93.5999984741211	91.19876098632812	1199200
19	2020-08-18	94.36000061035156	94.9000015258789	93.5999984741211	94.9000015258789	92.46540832519531	1463300
20	2020-08-19	95.13999938964844	95.44000244140625	93.52999877929688	93.93000030517578	91.5202865600586	1275800
21	2020-08-20	93.06999969482422	95.51000213623047	93.0	95.37000274658203	92.92334747314453	1346200
22	2020-08-21	95.41999816894531	96.33000183105469	95.31999969482422	96.0999984741211	93.63462829589844	1477100
23	2020-08-24	96.4000015258789	96.97000122070312	95.16999816894531	96.55999755859375	94.08282470703125	1439200
24	2020-08-25	96.70999908447266	96.83999633789062	95.88999938964844	96.4800033569336	94.46468353271484	1179800
25	2020-08-26	96.12000274658203	96.12000274658203	94.80999755859375	95.33000183105469	93.33870697021484	1521300
26	2020-08-27	96.37999725341797	96.66999816894531	95.47000122070312	95.47000122070312	93.47577667236328	1661900
27	2020-08-28	96.02999877929688	97.5999984741211	95.55999755859375	97.44999694824219	95.4144058227539	1517100
28	2020-08-31	97.18000030517578	97.31999969482422	95.72000122070312	95.8499984741211	93.84783935546875	1451300
29	2020-09-01	95.58999633789062	96.16999816894531	94.93000030517578	96.1500015258789	94.14157104492188	1618200
30	2020-09-02	96.11000061035156	98.6500015258789	95.9000015258789	97.9800033569336	95.93334197998047	1873300
31	2020-09-03	98.41999816894531	98.55000305175781	95.37999725341797	96.33000183105469	94.31781768798828	1526300
32	2020-09-04	96.9000015258789	97.25	94.30000305175781	95.22000122070312	93.23098754882812	2025000
33	2020-09-08	95.0	96.12999725341797	93.45999908447266	93.68000030517578	91.7231674194336	2305000
34	2020-09-09	94.11000061035156	94.83999633789062	93.30999755859375	93.38999938964844	91.43921661376953	1193400
35	2020-09-10	93.37999725341797	94.55999755859375	92.11000061035156	92.3499984741211	90.42093658447266	1634100
36	2020-09-11	92.63999938964844	93.43000030517578	91.5	92.2699966430664	90.34261322021484	1246500
37	2020-09-14	93.1500015258789	94.18000030517578	92.54000091552734	92.87000274658203	90.9300765991211	1497700
38	2020-09-15	93.19999694824219	94.31999969482422	93.0999984741211	93.5199966430664	91.5665054321289	1191500
39	2020-09-16	93.8499984741211	95.44999694824219	93.62000274658203	94.80999755859375	92.82955932617188	1621100
40	2020-09-17	93.69000244140625	94.62999725341797	92.97000122070312	93.70999908447266	91.75253295898438	1254500
41	2020-09-18	93.30999755859375	94.37999725341797	92.05999755859375	92.11000061035156	90.18595123291016	2775800
42	2020-09-21	90.4000015258789	91.0999984741211	88.08000183105469	89.33999633789062	87.47380828857422	1717700
43	2020-09-22	89.37000274658203	90.81999969482422	88.8499984741211	90.58999633789062	88.69770812988281	1233300
44	2020-09-23	90.7699966430664	91.41999816894531	89.5999984741211	89.7699966430664	87.89483642578125	1756200
45	2020-09-24	89.68000030517578	91.4800033569336	89.12000274658203	91.37000274658203	89.46142578125	1650700
46	2020-09-25	91.04000091552734	91.73999786376953	89.7300033569336	91.37999725341797	89.47120666503906	1154800
47	2020-09-28	91.87999725341797	92.44999694824219	91.38999938964844	91.87999725341797	89.96076202392578	1694600
48	2020-09-29	91.58000183105469	91.87999725341797	90.23999786376953	90.70999908447266	88.81520080566406	1612600
49	2020-09-30	91.12000274658203	92.52999877929688	90.76000213623047	91.30000305175781	89.39287567138672	1735200
50	2020-10-01	92.1500015258789	92.51000213623047	91.20999908447266	91.81999969482422	89.90201568603516	1300700
51	2020-10-02	90.62000274658203	95.30999755859375	90.33000183105469	95.16999816894531	93.18203735351562	2173300
52	2020-10-05	95.68000030517578	95.77999877929688	93.3499984741211	94.08999633789062	92.12460327148438	1415100
53	2020-10-06	94.55999755859375	94.83000183105469	91.83000183105469	91.91999816894531	89.99991607666016	1282300
54	2020-10-07	92.80000305175781	94.47000122070312	92.70999908447266	93.87999725341797	91.9189682006836	1523400
55	2020-10-08	94.19000244140625	95.43000030517578	93.88999938964844	95.41000366210938	93.41703033447266	1239100
56	2020-10-09	95.62999725341797	96.08000183105469	94.81999969482422	95.48999786376953	93.49535369873047	1169700
57	2020-10-12	95.51000213623047	96.2300033569336	94.8499984741211	95.9800033569336	93.97511291503906	976900
58	2020-10-13	95.41000366210938	96.38999938964844	95.37000274658203	96.01000213623047	94.00450134277344	847600
59	2020-10-14	96.2300033569336	97.3499984741211	95.87000274658203	96.5199966430664	94.50382995605469	1317000
60	2020-10-15	95.93000030517578	99.75	95.62000274658203	99.48999786376953	97.41180419921875	2427900
61	2020-10-16	99.66999816894531	100.75	98.41000366210938	98.52999877929688	96.47184753417969	2282000
62	2020-10-19	98.38999938964844	99.79000091552734	97.02999877929688	97.25	95.21858978271484	1087900
63	2020-10-20	97.87000274658203	98.4800033569336	97.0	97.27999877929688	95.24796295166016	1112400
64	2020-10-21	97.29000091552734	99.37999725341797	97.13999938964844	99.06999969482422	97.00056457519531	1060600
65	2020-10-22	99.66000366210938	99.94999694824219	98.19999694824219	99.8499984741211	97.7642822265625	1336900
66	2020-10-23	100.33000183105469	101.51000213623047	99.11000061035156	101.27999877929688	99.1644058227539	1039400
67	2020-10-26	100.54000091552734	100.54000091552734	97.5199966430664	99.19999694824219	97.12786102294922	1300000
68	2020-10-27	98.81999969482422	99.16999816894531	97.81999969482422	97.98999786376953	95.94312286376953	1024800
69	2020-10-28	96.06999969482422	97.19999694824219	94.88999938964844	95.05999755859375	93.07433319091797	1564600
70	2020-10-29	97.30999755859375	97.4800033569336	92.22000122070312	94.94000244140625	92.95684814453125	2009000
71	2020-10-30	94.36000061035156	95.20999908447266	92.3499984741211	93.33000183105469	91.3804702758789	2139000
72	2020-11-02	94.41999816894531	95.93000030517578	93.7300033569336	95.25	93.2603759765625	1908400
73	2020-11-03	96.41999816894531	97.69999694824219	95.79000091552734	96.7699966430664	94.74861907958984	1449700
74	2020-11-04	97.30999755859375	99.97000122070312	96.66000366210938	98.58000183105469	96.52081298828125	2024400
75	2020-11-05	99.41999816894531	101.2300033569336	98.97000122070312	100.69999694824219	98.59651947021484	2803100
76	2020-11-06	100.56999969482422	101.26000213623047	99.12999725341797	99.37999725341797	97.30408477783203	1745400
77	2020-11-09	103.98999786376953	106.33000183105469	101.9000015258789	101.9800033569336	99.84979248046875	2035700
78	2020-11-10	102.76000213623047	104.0199966430664	102.0	102.98999786376953	100.83868408203125	1545200
79	2020-11-11	103.20999908447266	103.52999877929688	101.55999755859375	101.81999969482422	99.69313049316406	1273200
80	2020-11-12	101.55000305175781	102.26000213623047	99.73999786376953	100.41999816894531	98.32237243652344	1326000
81	2020-11-13	101.12999725341797	103.0199966430664	100.87999725341797	102.87000274658203	100.72119903564453	1345500
82	2020-11-16	103.70999908447266	105.88999938964844	103.4800033569336	104.76000213623047	102.57171630859375	1575500
83	2020-11-17	103.4800033569336	104.30999755859375	103.01000213623047	104.04000091552734	101.86676025390625	1000200
84	2020-11-18	104.41999816894531	105.0199966430664	103.7699966430664	104.16999816894531	101.9940414428711	1288000
85	2020-11-19	104.16000366210938	105.4000015258789	103.81999969482422	105.2699966430664	103.07106018066406	1081500
86	2020-11-20	105.16000366210938	105.45999908447266	104.68000030517578	104.98999786376953	102.79691314697266	1541200
87	2020-11-23	105.58999633789062	105.83999633789062	104.48999786376953	105.0	102.80670166015625	1449100
88	2020-11-24	105.68000030517578	107.30999755859375	105.25	107.19000244140625	105.4228515625	1439900
89	2020-11-25	106.91000366210938	107.27999877929688	105.91000366210938	106.61000061035156	104.8524169921875	1376700
90	2020-11-27	107.0	107.69999694824219	106.80000305175781	107.18000030517578	105.41301727294922	801200
91	2020-11-30	106.19999694824219	106.48999786376953	105.01000213623047	105.80000305175781	104.05577087402344	2902800
92	2020-12-01	106.83999633789062	106.98999786376953	105.5199966430664	106.33999633789062	104.58685302734375	1726200
93	2020-12-02	105.87000274658203	105.97000122070312	104.80000305175781	104.9800033569336	103.2492904663086	1298100
94	2020-12-03	104.66999816894531	105.2300033569336	104.31999969482422	104.5199966430664	102.79686737060547	1329900
95	2020-12-04	105.08999633789062	106.1500015258789	104.7699966430664	105.86000061035156	104.11477661132812	897000
96	2020-12-07	105.52999877929688	105.69000244140625	104.66999816894531	105.23999786376953	103.50499725341797	1507200
97	2020-12-08	104.5999984741211	105.62999725341797	104.4800033569336	105.1500015258789	103.4164810180664	1421200
98	2020-12-09	105.5999984741211	106.91000366210938	105.0999984741211	106.56999969482422	104.81307220458984	1431700
99	2020-12-10	106.16000366210938	107.08000183105469	105.9000015258789	106.45999908447266	104.70487976074219	1347800
100	2020-12-11	105.87999725341797	106.5	105.3499984741211	105.98999786376953	104.24262237548828	1538300
101	2020-12-14	106.88999938964844	106.88999938964844	105.33000183105469	105.5	103.76071166992188	2015300
102	2020-12-15	106.37999725341797	107.6500015258789	105.97000122070312	107.37999725341797	105.6097183227539	2357700
103	2020-12-16	107.51000213623047	108.63999938964844	107.16999816894531	107.41999816894531	105.64905548095703	2412400
104	2020-12-17	108.7300033569336	108.87999725341797	107.8499984741211	108.79000091552734	106.99647521972656	2842700
105	2020-12-18	108.81999969482422	110.16999816894531	108.80000305175781	109.77999877929688	107.97016143798828	4513800
106	2020-12-21	108.12000274658203	109.44999694824219	106.66999816894531	108.62999725341797	106.839111328125	1288900
107	2020-12-22	108.05999755859375	108.31999969482422	107.0199966430664	107.4000015258789	105.62939453125	1199300
108	2020-12-23	107.16000366210938	107.93000030517578	106.79000091552734	106.79000091552734	105.0294418334961	884700
109	2020-12-24	107.22000122070312	107.69000244140625	106.94000244140625	107.54000091552734	105.76708221435547	340400
110	2020-12-28	108.48999786376953	109.8499984741211	107.37999725341797	109.77999877929688	107.97016143798828	1822900
111	2020-12-29	109.62999725341797	110.55999755859375	109.4000015258789	109.44999694824219	107.64559173583984	1818300
112	2020-12-30	109.3499984741211	110.66000366210938	109.33000183105469	109.51000213623047	107.70460510253906	1267900
113	2020-12-31	108.73999786376953	109.18000030517578	107.37999725341797	108.55999755859375	106.77025604248047	1651700
114	2021-01-04	109.0199966430664	109.0199966430664	104.86000061035156	105.81999969482422	104.075439453125	2058200
115	2021-01-05	105.63999938964844	106.3499984741211	105.19999694824219	105.83000183105469	104.08526611328125	1475300
116	2021-01-06	105.62999725341797	106.69999694824219	105.38999938964844	106.41000366210938	104.65571594238281	1352700
117	2021-01-07	106.5	106.98999786376953	105.27999877929688	105.5999984741211	103.85905456542969	2222900
118	2021-01-08	105.80999755859375	107.44999694824219	105.62000274658203	107.1500015258789	105.38351440429688	1252200
119	2021-01-11	106.80000305175781	108.04000091552734	106.58999633789062	107.66999816894531	105.89493560791016	1329100
120	2021-01-12	107.48999786376953	108.44999694824219	106.4800033569336	107.66999816894531	105.89493560791016	1182600
121	2021-01-13	107.12000274658203	107.7300033569336	106.27999877929688	107.1500015258789	105.38351440429688	1538800
122	2021-01-14	107.77999877929688	109.66000366210938	107.30999755859375	107.77999877929688	106.00312042236328	1497600
123	2021-01-15	107.5199966430664	107.5199966430664	106.0	106.62000274658203	104.86224365234375	1163500
124	2021-01-19	106.95999908447266	108.0	106.75	107.38999938964844	105.61955261230469	1748400
125	2021-01-20	107.6500015258789	109.62999725341797	107.41999816894531	109.41000366210938	107.60625457763672	1543700
126	2021-01-21	109.5	109.5	107.87000274658203	107.87999725341797	106.10147857666016	1199400
127	2021-01-22	107.36000061035156	107.61000061035156	106.06999969482422	107.08999633789062	105.32449340820312	951400
128	2021-01-25	106.29000091552734	106.37999725341797	104.26000213623047	105.26000213623047	103.5246810913086	1495200
129	2021-01-26	105.6500015258789	107.2300033569336	103.93000030517578	106.33999633789062	104.58685302734375	1834400
130	2021-01-27	105.54000091552734	105.66000366210938	101.79000091552734	102.0199966430664	100.33808135986328	1914700
131	2021-01-28	102.25	104.19999694824219	102.08000183105469	102.52999877929688	100.83968353271484	1827300
132	2021-01-29	102.08999633789062	103.23999786376953	101.18000030517578	101.48999786376953	99.81681823730469	1901300
133	2021-02-01	102.23999786376953	103.70999908447266	101.63999938964844	103.05999755859375	101.36093139648438	1782200
134	2021-02-02	104.30999755859375	106.91999816894531	103.63999938964844	106.30000305175781	104.54752349853516	1999800
135	2021-02-03	105.79000091552734	106.1500015258789	104.7300033569336	104.7300033569336	103.00341796875	1606800
136	2021-02-04	105.44000244140625	105.87999725341797	102.8499984741211	102.98999786376953	101.2920913696289	2777000
137	2021-02-05	103.3499984741211	105.88999938964844	103.3499984741211	105.33999633789062	103.60334777832031	2266100
138	2021-02-08	104.81999969482422	105.11000061035156	102.79000091552734	103.36000061035156	101.65599060058594	1947000
139	2021-02-09	103.41000366210938	103.95999908447266	102.25	103.12000274658203	101.41996002197266	1598500
140	2021-02-10	103.77999877929688	105.33999633789062	102.98999786376953	104.81999969482422	103.09192657470703	2005200
141	2021-02-11	104.75	105.9800033569336	104.26000213623047	105.4800033569336	104.23828125	1791200
142	2021-02-12	105.44999694824219	105.9000015258789	104.52999877929688	105.47000122070312	104.22838592529297	1163800
143	2021-02-16	105.66999816894531	106.18000030517578	104.97000122070312	105.5999984741211	104.35686492919922	1904300
144	2021-02-17	104.73999786376953	105.43000030517578	103.94999694824219	104.33999633789062	103.11168670654297	2263200
145	2021-02-18	103.93000030517578	105.88999938964844	103.93000030517578	105.37000274658203	104.12957000732422	1485600
146	2021-02-19	105.52999877929688	106.05999755859375	104.93000030517578	105.12999725341797	103.89238739013672	1726800
147	2021-02-22	104.41999816894531	105.54000091552734	103.76000213623047	105.01000213623047	103.7738037109375	2102700
148	2021-02-23	105.5999984741211	106.7300033569336	103.94000244140625	104.6500015258789	103.41803741455078	1795800
149	2021-02-24	104.56999969482422	105.06999969482422	103.70999908447266	104.68000030517578	103.44768524169922	1704200
150	2021-02-25	104.6500015258789	105.0199966430664	103.87999725341797	104.69999694824219	103.46744537353516	1751800
151	2021-02-26	105.22000122070312	105.27999877929688	103.20999908447266	103.52999877929688	102.31121826171875	2018900
152	2021-03-01	104.01000213623047	105.86000061035156	103.97000122070312	104.51000213623047	103.27969360351562	1446300
153	2021-03-02	104.2699966430664	105.48999786376953	103.72000122070312	104.73999786376953	103.50697326660156	2450800
154	2021-03-03	104.7699966430664	105.16000366210938	103.4800033569336	103.51000213623047	102.29146575927734	1740700
155	2021-03-04	103.69999694824219	104.3499984741211	101.95999908447266	103.56999969482422	102.35074615478516	1789200
156	2021-03-05	103.80000305175781	104.80000305175781	101.94000244140625	104.33000183105469	103.10181427001953	1638000
157	2021-03-08	104.5	105.44000244140625	104.08999633789062	104.13999938964844	102.91404724121094	2036900
158	2021-03-09	104.4800033569336	104.77999877929688	102.6500015258789	102.68000030517578	101.47122955322266	2502600
159	2021-03-10	103.19999694824219	105.20999908447266	102.80000305175781	104.61000061035156	103.37850952148438	1995500
160	2021-03-11	105.08000183105469	105.77999877929688	104.4800033569336	104.62999725341797	103.39827728271484	1846100
161	2021-03-12	104.93000030517578	105.41000366210938	104.11000061035156	104.80999755859375	103.57616424560547	1562800
162	2021-03-15	105.23999786376953	108.01000213623047	105.12000274658203	107.98999786376953	106.71871948242188	1954900
163	2021-03-16	108.0	109.13999938964844	107.62000274658203	108.80000305175781	107.5191879272461	2289500
164	2021-03-17	108.80000305175781	111.68000030517578	108.26000213623047	111.0199966430664	109.71305084228516	2707800
165	2021-03-18	110.80999755859375	110.97000122070312	108.2699966430664	108.30999755859375	107.03495025634766	1645400
166	2021-03-19	108.4800033569336	109.52999877929688	107.56999969482422	107.95999908447266	106.68907165527344	3184200
167	2021-03-22	107.77999877929688	108.9800033569336	107.62999725341797	108.75	107.46977233886719	1915800
168	2021-03-23	107.95999908447266	108.37999725341797	107.44999694824219	108.0	106.72859954833984	1473900
169	2021-03-24	108.0	108.83999633789062	107.08000183105469	107.08000183105469	105.8194351196289	1198900
170	2021-03-25	107.08000183105469	107.5	106.01000213623047	107.37999725341797	106.11589813232422	1430400
171	2021-03-26	107.94999694824219	108.13999938964844	106.29000091552734	108.05999755859375	106.78789520263672	1391400
172	2021-03-29	108.0	109.97000122070312	107.08000183105469	109.20999908447266	107.92436218261719	1717900
173	2021-03-30	108.25	110.68000030517578	108.25	109.7699966430664	108.4777603149414	1694000
174	2021-03-31	109.19999694824219	109.4800033569336	108.1500015258789	108.18000030517578	106.90648651123047	1604400
175	2021-04-01	108.66999816894531	109.97000122070312	107.98999786376953	109.80000305175781	108.50741577148438	927800
176	2021-04-05	110.06999969482422	111.29000091552734	109.94999694824219	110.63999938964844	109.3375244140625	1239200
177	2021-04-06	111.4000015258789	114.69999694824219	111.27999877929688	114.08000183105469	112.73702239990234	2280000
178	2021-04-07	113.76000213623047	114.63999938964844	113.58999633789062	114.05000305175781	112.70738983154297	1095600
179	2021-04-08	113.77999877929688	114.66999816894531	113.4000015258789	114.66000366210938	113.3102035522461	1216200
180	2021-04-09	114.77999877929688	114.97000122070312	113.5999984741211	114.95999908447266	113.60667419433594	1042100
181	2021-04-12	115.0	116.55000305175781	114.98999786376953	116.41999816894531	115.04948425292969	1541900
182	2021-04-13	116.47000122070312	117.98999786376953	116.12999725341797	117.44999694824219	116.0673599243164	1462000
183	2021-04-14	117.52999877929688	118.83000183105469	117.43000030517578	118.16000366210938	116.76899719238281	1353400
184	2021-04-15	118.47000122070312	118.97000122070312	117.25	117.61000061035156	116.22547149658203	1243800
185	2021-04-16	118.63999938964844	118.63999938964844	117.72000122070312	118.05999755859375	116.67017364501953	1586500
186	2021-04-19	118.37999725341797	118.70999908447266	117.1500015258789	117.70999908447266	116.32429504394531	768500
187	2021-04-20	117.11000061035156	118.08000183105469	116.91999816894531	117.95999908447266	116.57135009765625	827500
188	2021-04-21	117.76000213623047	118.2699966430664	117.16999816894531	117.44999694824219	116.0673599243164	846600
189	2021-04-22	118.18000030517578	118.52999877929688	117.4800033569336	117.81999969482422	116.43299865722656	829600
190	2021-04-23	117.7300033569336	118.19000244140625	117.33999633789062	117.72000122070312	116.33417510986328	1097600
191	2021-04-26	117.94999694824219	117.94999694824219	115.36000061035156	115.68000030517578	114.31819915771484	2121100
192	2021-04-27	116.04000091552734	116.5	115.80000305175781	116.41000366210938	115.03960418701172	1082000
193	2021-04-28	115.91000366210938	118.69999694824219	115.5	117.56999969482422	116.18595123291016	1789700
194	2021-04-29	118.0	119.2300033569336	117.73999786376953	118.91000366210938	117.51017761230469	2055800
195	2021-04-30	118.91999816894531	119.91999816894531	118.36000061035156	119.5199966430664	118.11298370361328	1863900
196	2021-05-03	120.0	120.68000030517578	119.93000030517578	119.9800033569336	118.56757354736328	1087200
197	2021-05-04	119.91000366210938	120.70999908447266	119.13999938964844	119.37000274658203	117.96475219726562	1594300
198	2021-05-05	119.5199966430664	121.38999938964844	119.05999755859375	121.08999633789062	119.66450500488281	1428400
199	2021-05-06	121.8499984741211	122.41000366210938	120.56999969482422	121.29000091552734	119.86215209960938	1190200
200	2021-05-07	121.2699966430664	122.37000274658203	121.0999984741211	121.2300033569336	119.80286407470703	1022400
201	2021-05-10	121.56999969482422	122.7300033569336	121.29000091552734	121.91999816894531	120.48473358154297	1039200
202	2021-05-11	122.11000061035156	122.11000061035156	118.30999755859375	119.1500015258789	117.74735260009766	2750100
203	2021-05-12	118.77999877929688	119.11000061035156	116.91999816894531	117.1500015258789	115.77088928222656	1617100
204	2021-05-13	117.27999877929688	118.77999877929688	117.27999877929688	118.08999633789062	116.69981384277344	1470800
205	2021-05-14	118.37999725341797	119.70999908447266	118.3499984741211	119.2699966430664	117.86593627929688	1241900
206	2021-05-17	119.33000183105469	119.48999786376953	117.76000213623047	118.6500015258789	117.25322723388672	1181600
207	2021-05-18	118.97000122070312	120.05000305175781	118.91999816894531	119.29000091552734	117.88569641113281	1426300
208	2021-05-19	118.2300033569336	119.05999755859375	117.38999938964844	118.70999908447266	117.31251525878906	1624400
209	2021-05-20	118.81999969482422	120.2699966430664	118.70999908447266	119.94000244140625	118.5280532836914	1242200
210	2021-05-21	120.25	120.55000305175781	119.47000122070312	119.70999908447266	118.30075073242188	2184700
211	2021-05-24	120.16000366210938	121.5999984741211	119.9800033569336	120.5199966430664	119.10120391845703	1460300
212	2021-05-25	121.0	121.29000091552734	120.36000061035156	120.5999984741211	119.1802749633789	1536200
213	2021-05-26	120.79000091552734	120.93000030517578	120.02999877929688	120.48999786376953	119.07157135009766	2496500
214	2021-05-27	120.4000015258789	120.48999786376953	119.30000305175781	120.08999633789062	119.1707992553711	2226600
215	2021-05-28	120.0999984741211	120.31999969482422	119.56999969482422	119.97000122070312	119.05171966552734	1389600
216	2021-06-01	121.0	121.0	119.62000274658203	119.9000015258789	118.98225402832031	1242700
217	2021-06-02	120.01000213623047	120.70999908447266	119.13999938964844	119.23999786376953	118.32730865478516	2240600
218	2021-06-03	118.44000244140625	119.02999877929688	117.18000030517578	118.72000122070312	117.81128692626953	1690100
219	2021-06-04	119.5	119.62999725341797	118.26000213623047	118.7699966430664	117.86090087890625	1080500
220	2021-06-07	118.87999725341797	119.12999725341797	117.77999877929688	118.31999969482422	117.41435241699219	1104500
221	2021-06-08	118.62999725341797	119.95999908447266	118.47000122070312	119.05999755859375	118.148681640625	1448900
222	2021-06-09	119.16000366210938	119.48999786376953	117.4800033569336	117.52999877929688	116.6303939819336	2053000
223	2021-06-10	117.79000091552734	118.72000122070312	117.26000213623047	118.70999908447266	117.80136108398438	1310200
224	2021-06-11	119.0199966430664	120.16999816894531	118.88999938964844	119.6500015258789	118.73417663574219	2077900
225	2021-06-14	119.2699966430664	119.55000305175781	117.41000366210938	118.05999755859375	117.15634155273438	2266200
226	2021-06-15	118.19999694824219	118.6500015258789	117.7300033569336	118.56999969482422	117.66243743896484	1177700
227	2021-06-16	118.87999725341797	118.87999725341797	117.25	118.13999938964844	117.23573303222656	1394400
228	2021-06-17	118.13999938964844	118.45999908447266	116.31999969482422	116.83999633789062	115.9456787109375	1215800
229	2021-06-18	115.72000122070312	116.06999969482422	114.5199966430664	114.63999938964844	113.76251983642578	3951000
230	2021-06-21	115.5	116.83000183105469	114.9000015258789	116.76000213623047	115.86629486083984	1486800
231	2021-06-22	117.0999984741211	117.66000366210938	116.41000366210938	117.5	116.60063171386719	1293500
232	2021-06-23	117.52999877929688	117.63999938964844	116.80999755859375	116.94000244140625	116.044921875	1407600
233	2021-06-24	117.58000183105469	117.94000244140625	116.88999938964844	116.98999786376953	116.09452819824219	1706200
234	2021-06-25	116.69999694824219	117.66000366210938	116.5199966430664	117.25	116.3525390625	5229900
235	2021-06-28	116.9000015258789	117.06999969482422	115.41999816894531	116.11000061035156	115.22126770019531	1662200
236	2021-06-29	116.4800033569336	116.55999755859375	115.41999816894531	115.55999755859375	114.67547607421875	1187000
237	2021-06-30	115.44000244140625	115.87999725341797	114.51000213623047	115.02999877929688	114.1495361328125	1474300
238	2021-07-01	115.48999786376953	116.44000244140625	115.36000061035156	116.01000213623047	115.12203216552734	1847500
239	2021-07-02	116.43000030517578	117.08000183105469	116.02999877929688	116.94999694824219	116.05484008789062	867700
240	2021-07-06	117.44000244140625	117.44000244140625	115.62999725341797	116.25	115.36019897460938	963300
241	2021-07-07	115.97000122070312	117.9000015258789	115.69000244140625	117.81999969482422	116.91817474365234	1182400
242	2021-07-08	116.69999694824219	117.86000061035156	116.37999725341797	117.31999969482422	116.42200469970703	1122700
243	2021-07-09	118.36000061035156	118.8499984741211	117.87999725341797	118.58000183105469	117.67236328125	999900
244	2021-07-12	118.02999877929688	118.26000213623047	117.36000061035156	117.87000274658203	116.9677963256836	1001900
245	2021-07-13	117.68000030517578	117.72000122070312	116.88999938964844	117.08999633789062	116.19376373291016	1140000
246	2021-07-14	117.20999908447266	118.04000091552734	116.91999816894531	117.12000274658203	116.22354125976562	931700
247	2021-07-15	116.80999755859375	117.20999908447266	116.08999633789062	116.98999786376953	116.09452819824219	1029800
248	2021-07-16	117.33999633789062	117.5199966430664	115.72000122070312	115.8499984741211	114.9632568359375	1055900
249	2021-07-19	114.48999786376953	114.7699966430664	112.1500015258789	113.44999694824219	112.58162689208984	2222400
250	2021-07-20	113.9000015258789	116.43000030517578	113.54000091552734	116.16000366210938	115.27088928222656	1886400
251	2021-07-21	116.98999786376953	117.8499984741211	116.02999877929688	116.7699966430664	115.87621307373047	1566000
252	2021-07-22	117.0	120.44999694824219	116.66000366210938	120.26000213623047	119.33950805664062	1989000
253	2021-07-23	120.48999786376953	123.43000030517578	120.37000274658203	122.79000091552734	121.85013580322266	2143400
254	2021-07-26	122.7699966430664	123.62999725341797	122.31999969482422	123.44999694824219	122.50508880615234	1511600
255	2021-07-27	123.33999633789062	125.6500015258789	122.87999725341797	125.4800033569336	124.5195541381836	2251800
256	2021-07-28	125.37999725341797	125.37999725341797	121.5199966430664	122.61000061035156	121.67151641845703	1981000
257	2021-07-29	126.5	130.49000549316406	125.5199966430664	130.30999755859375	129.3125762939453	2795400
258	2021-07-30	129.19000244140625	132.02000427246094	128.89999389648438	131.38999938964844	130.38430786132812	2193700
259	2021-08-02	132.08999633789062	133.33999633789062	131.69000244140625	132.38999938964844	131.3766632080078	1520500
260	2021-08-03	132.6300048828125	133.4499969482422	131.08999633789062	133.4199981689453	132.39877319335938	1509200
261	2021-08-04	133.47000122070312	134.14999389648438	132.75999450683594	133.52000427246094	132.49801635742188	1163300
262	2021-08-05	133.99000549316406	134.25999450683594	132.85000610351562	133.63999938964844	132.61708068847656	1109200
263	2021-08-06	133.97000122070312	134.6199951171875	133.32000732421875	134.02999877929688	133.0041046142578	1211400
264	2021-08-09	133.91000366210938	133.91000366210938	132.88999938964844	133.1999969482422	132.18045043945312	950800
265	2021-08-10	133.27000427246094	133.7100067138672	132.94000244140625	133.0500030517578	132.0316162109375	991500
266	2021-08-11	133.38999938964844	134.8000030517578	133.11000061035156	134.0500030517578	133.02395629882812	1354700
267	2021-08-12	134.19000244140625	134.19000244140625	133.1699981689453	133.36000061035156	132.3392333984375	904600
268	2021-08-13	133.4199981689453	135.0	133.05999755859375	134.9600067138672	133.92698669433594	1438700
269	2021-08-16	134.47999572753906	135.38999938964844	134.07000732421875	135.1199951171875	134.08575439453125	800800
270	2021-08-17	134.55999755859375	135.30999755859375	134.07000732421875	134.9199981689453	133.88729858398438	769300
271	2021-08-18	134.83999633789062	135.77000427246094	134.1699981689453	134.38999938964844	133.36134338378906	734800
272	2021-08-19	133.86000061035156	134.5500030517578	133.25	133.9600067138672	132.9346466064453	644900
273	2021-08-20	133.3000030517578	134.91000366210938	133.1300048828125	134.4600067138672	133.43081665039062	885100
274	2021-08-23	135.02999877929688	135.50999450683594	134.4600067138672	134.89999389648438	133.86744689941406	948600
275	2021-08-24	134.83999633789062	135.0399932861328	133.4199981689453	133.5399932861328	132.51785278320312	1079800
276	2021-08-25	133.16000366210938	134.67999267578125	133.16000366210938	134.44000244140625	133.4109649658203	856200
277	2021-08-26	132.32000732421875	132.32000732421875	131.0399932861328	131.39999389648438	130.88099670410156	1541800
278	2021-08-27	131.7899932861328	132.72999572753906	131.50999450683594	131.6999969482422	131.1798095703125	1263000
279	2021-08-30	131.72000122070312	132.41000366210938	130.64999389648438	130.69000244140625	130.17381286621094	1701400
280	2021-08-31	131.00999450683594	131.75	130.4499969482422	131.02999877929688	130.51246643066406	2297300
281	2021-09-01	131.4199981689453	132.61000061035156	130.55999755859375	131.5500030517578	131.03041076660156	1238800
282	2021-09-02	132.32000732421875	132.5800018310547	131.10000610351562	131.27000427246094	130.75152587890625	1107800
283	2021-09-03	130.69000244140625	131.5	130.5800018310547	130.9199981689453	130.40289306640625	834400
284	2021-09-07	131.25999450683594	131.49000549316406	128.7899932861328	128.8300018310547	128.32115173339844	1553100
285	2021-09-08	129.22999572753906	130.8699951171875	128.69000244140625	130.19000244140625	129.67578125	1273100
286	2021-09-09	130.3699951171875	131.39999389648438	129.19000244140625	129.25	128.73948669433594	1024200
287	2021-09-10	130.10000610351562	130.72999572753906	129.3699951171875	129.88999938964844	129.37696838378906	2095800
288	2021-09-13	130.1999969482422	130.25999450683594	127.76000213623047	129.0500030517578	128.540283203125	1659200
289	2021-09-14	129.57000732421875	129.57000732421875	128.5399932861328	128.99000549316406	128.48052978515625	1399200
290	2021-09-15	128.66000366210938	128.9600067138672	127.25	128.49000549316406	127.98249816894531	1336000
291	2021-09-16	128.57000732421875	129.0	127.02999877929688	127.94000244140625	127.4346694946289	1781800
292	2021-09-17	127.70999908447266	128.49000549316406	126.77999877929688	127.08999633789062	126.58802032470703	4309800
293	2021-09-20	125.41999816894531	126.58999633789062	124.0	125.58999633789062	125.09394836425781	1538900
294	2021-09-21	126.06999969482422	126.79000091552734	124.73999786376953	124.8499984741211	124.35687255859375	1575600
295	2021-09-22	125.63999938964844	126.77999877929688	125.33000183105469	125.55000305175781	125.05410766601562	1790300
296	2021-09-23	125.88999938964844	126.62000274658203	124.83999633789062	124.9800033569336	124.48635864257812	2255600
297	2021-09-24	125.3499984741211	126.12999725341797	124.87000274658203	125.5199966430664	125.02422332763672	1534400
298	2021-09-27	125.08000183105469	126.62000274658203	125.08000183105469	125.56999969482422	125.07402801513672	1805900
299	2021-09-28	125.30999755859375	125.48999786376953	122.12000274658203	122.54000091552734	122.05599975585938	1834400
300	2021-09-29	122.87000274658203	123.20999908447266	121.68000030517578	123.04000091552734	122.55402374267578	2048500
301	2021-09-30	123.3499984741211	123.95999908447266	122.12000274658203	122.30999755859375	121.826904296875	3102700
302	2021-10-01	123.30000305175781	124.08999633789062	121.87999725341797	123.63999938964844	123.15164947509766	1995000
303	2021-10-04	123.33000183105469	124.55999755859375	122.83000183105469	123.04000091552734	122.55402374267578	2155600
304	2021-10-05	123.3499984741211	124.62999725341797	122.41000366210938	123.5999984741211	123.11180877685547	1660800
305	2021-10-06	122.12000274658203	123.7300033569336	121.20999908447266	123.66000366210938	123.17157745361328	1723900
306	2021-10-07	124.69999694824219	126.19999694824219	124.48999786376953	125.22000122070312	124.72541046142578	1535400
307	2021-10-08	125.18000030517578	125.66999816894531	123.33999633789062	123.38999938964844	122.90264129638672	918000
308	2021-10-11	123.3499984741211	123.9000015258789	121.91000366210938	122.0	121.51812744140625	1010600
309	2021-10-12	122.8499984741211	123.2699966430664	121.51000213623047	122.36000061035156	121.876708984375	1146300
310	2021-10-13	122.2699966430664	123.58000183105469	121.83999633789062	123.5199966430664	123.03211975097656	1350500
311	2021-10-14	124.26000213623047	125.62000274658203	123.76000213623047	125.05000305175781	124.55608367919922	1553500
312	2021-10-15	126.19000244140625	126.86000061035156	125.16999816894531	125.20999908447266	124.71544647216797	1829000
313	2021-10-18	125.26000213623047	126.66999816894531	124.77999877929688	126.44999694824219	125.95054626464844	1131400
314	2021-10-19	126.72000122070312	127.26000213623047	125.44000244140625	125.70999908447266	125.2134780883789	1106200
315	2021-10-20	125.37000274658203	127.19999694824219	124.9800033569336	125.87999725341797	125.38280487060547	1281800
316	2021-10-21	126.01000213623047	126.8499984741211	125.37000274658203	126.77999877929688	126.27925109863281	1192400
317	2021-10-22	126.37000274658203	127.18000030517578	126.2300033569336	126.56999969482422	126.07007598876953	994300
318	2021-10-25	126.73999786376953	127.19999694824219	125.58999633789062	125.94000244140625	125.44256591796875	1343500
319	2021-10-26	126.0999984741211	127.0199966430664	125.58999633789062	126.18000030517578	125.6816177368164	1537900
320	2021-10-27	126.30999755859375	127.95999908447266	125.79000091552734	125.79000091552734	125.29315948486328	1427600
321	2021-10-28	124.38999938964844	126.37999725341797	123.26000213623047	125.87999725341797	125.38280487060547	2238900
322	2021-10-29	124.44000244140625	125.98999786376953	123.70999908447266	124.94000244140625	124.44651794433594	2303800
323	2021-11-01	125.54000091552734	127.06999969482422	125.33999633789062	126.52999877929688	126.03023529052734	1239900
324	2021-11-02	126.62999725341797	127.0	124.11000061035156	124.41999816894531	123.9285659790039	1296700
325	2021-11-03	123.91999816894531	125.13999938964844	123.05999755859375	124.05000305175781	123.5600357055664	1486700
326	2021-11-04	124.3499984741211	125.93000030517578	124.0999984741211	125.4000015258789	124.90470123291016	1146800
327	2021-11-05	126.58999633789062	127.8499984741211	125.97000122070312	126.68000030517578	126.17964172363281	1187800
328	2021-11-08	126.43000030517578	127.33000183105469	125.97000122070312	126.22000122070312	125.72146606445312	839600
329	2021-11-09	126.05999755859375	127.33999633789062	125.62999725341797	126.19000244140625	125.69158172607422	706600
330	2021-11-10	125.83999633789062	126.19000244140625	125.36000061035156	125.80000305175781	125.3031234741211	996100
331	2021-11-11	125.83000183105469	125.83000183105469	123.0199966430664	124.41999816894531	123.9285659790039	1168000
332	2021-11-12	124.58000183105469	125.80999755859375	124.2699966430664	125.22000122070312	124.72541046142578	813900
333	2021-11-15	125.9000015258789	127.56999969482422	125.66999816894531	126.58999633789062	126.08999633789062	1033400
334	2021-11-16	126.45999908447266	127.7699966430664	126.31999969482422	127.06999969482422	126.56809997558594	866400
335	2021-11-17	127.2300033569336	127.83999633789062	127.18000030517578	127.55000305175781	127.04621124267578	1032200
336	2021-11-18	127.62999725341797	128.0	126.33000183105469	127.01000213623047	126.50834655761719	1202500
337	2021-11-19	127.18000030517578	127.41000366210938	126.13999938964844	126.95999908447266	126.45853424072266	1001200
338	2021-11-22	127.19999694824219	128.8699951171875	126.41999816894531	126.47000122070312	125.97047424316406	1225500
339	2021-11-23	126.62000274658203	127.01000213623047	125.1500015258789	126.58999633789062	126.08999633789062	999800
340	2021-11-24	125.68000030517578	127.69000244140625	125.30999755859375	126.87999725341797	126.87999725341797	853500
341	2021-11-26	124.51000213623047	124.95999908447266	123.9000015258789	124.19999694824219	124.19999694824219	1141400
342	2021-11-29	125.36000061035156	126.29000091552734	124.05999755859375	125.25	125.25	1249100
343	2021-11-30	124.33999633789062	124.81999969482422	122.37999725341797	122.83999633789062	122.83999633789062	3374000
344	2021-12-01	124.37000274658203	126.8499984741211	123.08999633789062	123.22000122070312	123.22000122070312	1939500
345	2021-12-02	123.97000122070312	127.69999694824219	123.88999938964844	126.52999877929688	126.52999877929688	1788400
346	2021-12-03	127.5199966430664	127.98999786376953	123.79000091552734	124.83000183105469	124.83000183105469	2028900