Volt/voltron/data/ADM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	42.38999938964844	42.70000076293945	41.970001220703125	42.09000015258789	40.469581604003906	2458800
3	2020-07-27	41.31999969482422	42.150001525878906	40.79999923706055	42.130001068115234	40.5080451965332	2290700
4	2020-07-28	42.130001068115234	42.970001220703125	42.130001068115234	42.59000015258789	40.95033264160156	2556200
5	2020-07-29	43.0	43.279998779296875	42.56999969482422	42.91999816894531	41.26762771606445	2714700
6	2020-07-30	43.0	43.599998474121094	42.72999954223633	43.36000061035156	41.69069290161133	2856600
7	2020-07-31	43.2599983215332	43.58000183105469	42.029998779296875	42.83000183105469	41.18109130859375	3500900
8	2020-08-03	42.970001220703125	43.34000015258789	42.709999084472656	42.93000030517578	41.27724075317383	2236200
9	2020-08-04	42.83000183105469	42.900001525878906	42.470001220703125	42.720001220703125	41.0753288269043	1979200
10	2020-08-05	43.0	43.459999084472656	42.91999816894531	43.34000015258789	41.67145538330078	2217200
11	2020-08-06	43.310001373291016	43.790000915527344	43.29999923706055	43.54999923706055	41.873374938964844	1745900
12	2020-08-07	43.369998931884766	44.099998474121094	43.290000915527344	44.029998779296875	42.33489227294922	2241400
13	2020-08-10	44.13999938964844	44.7599983215332	44.130001068115234	44.4900016784668	42.77718734741211	1936800
14	2020-08-11	45.0	45.209999084472656	44.31999969482422	44.38999938964844	42.681034088134766	2169500
15	2020-08-12	44.83000183105469	44.90999984741211	44.369998931884766	44.45000076293945	42.73872756958008	1940100
16	2020-08-13	44.52000045776367	44.88999938964844	44.15999984741211	44.43000030517578	42.7194938659668	2317300
17	2020-08-14	44.189998626708984	44.720001220703125	44.06999969482422	44.59000015258789	42.87333679199219	1633700
18	2020-08-17	44.529998779296875	44.779998779296875	44.29999923706055	44.38999938964844	42.681034088134766	1907100
19	2020-08-18	44.18000030517578	44.540000915527344	44.029998779296875	44.310001373291016	42.95246124267578	1574100
20	2020-08-19	44.130001068115234	44.58000183105469	43.88999938964844	44.060001373291016	42.71011734008789	1847000
21	2020-08-20	43.41999816894531	43.65999984741211	43.209999084472656	43.4900016784668	42.1575813293457	1723100
22	2020-08-21	43.380001068115234	43.66999816894531	43.209999084472656	43.59000015258789	42.2545166015625	2381900
23	2020-08-24	43.81999969482422	44.459999084472656	43.63999938964844	44.45000076293945	43.08816909790039	2211500
24	2020-08-25	44.790000915527344	44.91999816894531	44.08000183105469	44.29999923706055	42.9427604675293	2025300
25	2020-08-26	44.47999954223633	44.63999938964844	44.02000045776367	44.47999954223633	43.117252349853516	1782600
26	2020-08-27	44.58000183105469	44.90999984741211	44.459999084472656	44.720001220703125	43.34989547729492	2906500
27	2020-08-28	44.70000076293945	44.970001220703125	44.27000045776367	44.900001525878906	43.524383544921875	2279100
28	2020-08-31	44.93000030517578	44.970001220703125	44.54999923706055	44.7599983215332	43.388668060302734	2306300
29	2020-09-01	44.52000045776367	45.15999984741211	44.41999816894531	45.13999938964844	43.75703048706055	2805500
30	2020-09-02	45.209999084472656	45.880001068115234	45.119998931884766	45.7400016784668	44.33864974975586	3050500
31	2020-09-03	45.83000183105469	46.4900016784668	45.5099983215332	45.810001373291016	44.40650939941406	3940400
32	2020-09-04	46.060001373291016	46.70000076293945	45.97999954223633	46.4900016784668	45.065670013427734	4156800
33	2020-09-08	46.29999923706055	46.619998931884766	45.220001220703125	45.220001220703125	43.83457946777344	6292900
34	2020-09-09	45.5099983215332	46.34000015258789	45.470001220703125	46.04999923706055	44.6391487121582	3267300
35	2020-09-10	45.86000061035156	46.59000015258789	45.86000061035156	46.02000045776367	44.61006546020508	3122100
36	2020-09-11	46.130001068115234	46.970001220703125	46.0099983215332	46.88999938964844	45.45341110229492	3286500
37	2020-09-14	47.0	47.7599983215332	46.959999084472656	47.5	46.04471969604492	3331600
38	2020-09-15	47.779998779296875	47.900001525878906	47.27000045776367	47.470001220703125	46.01564407348633	2795900
39	2020-09-16	47.540000915527344	48.209999084472656	47.529998779296875	47.65999984741211	46.1998176574707	4542000
40	2020-09-17	47.34000015258789	48.099998474121094	47.02000045776367	47.77000045776367	46.30645751953125	5066300
41	2020-09-18	47.4900016784668	48.560001373291016	47.4900016784668	47.63999938964844	46.1804313659668	7380600
42	2020-09-21	46.959999084472656	47.029998779296875	45.90999984741211	46.5099983215332	45.085052490234375	5648400
43	2020-09-22	46.369998931884766	47.0099983215332	46.33000183105469	47.0	45.56003952026367	4315600
44	2020-09-23	46.97999954223633	47.20000076293945	45.099998474121094	45.15999984741211	43.77641296386719	3229000
45	2020-09-24	45.15999984741211	45.810001373291016	44.58000183105469	45.470001220703125	44.0769157409668	1607200
46	2020-09-25	45.130001068115234	46.130001068115234	45.040000915527344	46.08000183105469	44.66822814941406	1993100
47	2020-09-28	46.68000030517578	47.099998474121094	46.439998626708984	46.5	45.07535934448242	2514300
48	2020-09-29	46.58000183105469	46.58000183105469	45.7400016784668	45.97999954223633	44.571292877197266	1718800
49	2020-09-30	46.33000183105469	46.810001373291016	46.060001373291016	46.4900016784668	45.065670013427734	2584000
50	2020-10-01	46.65999984741211	46.75	46.189998626708984	46.599998474121094	45.172298431396484	1997000
51	2020-10-02	45.95000076293945	47.04999923706055	45.93000030517578	46.7400016784668	45.308006286621094	2238200
52	2020-10-05	47.040000915527344	47.81999969482422	46.939998626708984	47.779998779296875	46.31614685058594	3029700
53	2020-10-06	47.849998474121094	48.59000015258789	47.439998626708984	47.599998474121094	46.141658782958984	2580200
54	2020-10-07	48.040000915527344	48.45000076293945	47.90999984741211	48.310001373291016	46.82990646362305	2187100
55	2020-10-08	48.52000045776367	48.86000061035156	48.29999923706055	48.849998474121094	47.353363037109375	2465500
56	2020-10-09	49.0	49.5099983215332	48.900001525878906	48.970001220703125	47.469688415527344	2990400
57	2020-10-12	49.220001220703125	50.029998779296875	49.189998626708984	49.9900016784668	48.45844268798828	2778000
58	2020-10-13	49.72999954223633	49.72999954223633	48.47999954223633	48.83000183105469	47.33397674560547	2735900
59	2020-10-14	48.029998779296875	49.13999938964844	47.849998474121094	48.849998474121094	47.353363037109375	4577400
60	2020-10-15	48.45000076293945	49.970001220703125	48.18000030517578	49.939998626708984	48.40996551513672	2759200
61	2020-10-16	50.040000915527344	50.220001220703125	49.630001068115234	49.790000915527344	48.264564514160156	2192300
62	2020-10-19	50.709999084472656	51.470001220703125	50.0	50.310001373291016	48.768638610839844	3823700
63	2020-10-20	50.83000183105469	51.310001373291016	50.52000045776367	50.869998931884766	49.31147384643555	3246900
64	2020-10-21	50.77000045776367	51.599998474121094	50.77000045776367	50.810001373291016	49.253318786621094	2711000
65	2020-10-22	50.880001068115234	51.779998779296875	50.81999969482422	51.68000030517578	50.09666061401367	2309400
66	2020-10-23	51.880001068115234	52.04999923706055	51.59000015258789	51.869998931884766	50.28083801269531	2028100
67	2020-10-26	51.66999816894531	51.77000045776367	50.84000015258789	51.189998626708984	49.62166976928711	2491400
68	2020-10-27	51.0099983215332	51.2400016784668	50.36000061035156	50.36000061035156	48.81710433959961	2911500
69	2020-10-28	49.70000076293945	50.91999816894531	49.459999084472656	49.52000045776367	48.00283432006836	4291300
70	2020-10-29	49.380001068115234	50.279998779296875	48.93000030517578	49.91999816894531	48.39057922363281	3687400
71	2020-10-30	48.0	49.58000183105469	45.68000030517578	46.2400016784668	44.82332992553711	6630100
72	2020-11-02	47.150001525878906	48.58000183105469	46.95000076293945	48.560001373291016	47.07225036621094	4924800
73	2020-11-03	49.31999969482422	49.599998474121094	47.38999938964844	47.900001525878906	46.43246841430664	4088600
74	2020-11-04	48.029998779296875	48.099998474121094	46.459999084472656	46.5099983215332	45.085052490234375	3781500
75	2020-11-05	47.04999923706055	48.41999816894531	46.869998931884766	47.90999984741211	46.44215774536133	2946300
76	2020-11-06	48.20000076293945	48.72999954223633	47.75	48.27000045776367	46.7911376953125	3125400
77	2020-11-09	50.20000076293945	51.38999938964844	49.27000045776367	49.290000915527344	47.77988052368164	3642200
78	2020-11-10	49.650001525878906	50.63999938964844	49.4900016784668	50.150001525878906	48.6135368347168	2481900
79	2020-11-11	50.5	50.5	48.84000015258789	50.09000015258789	48.55537033081055	2523400
80	2020-11-12	49.880001068115234	49.880001068115234	48.84000015258789	49.33000183105469	47.818660736083984	2084400
81	2020-11-13	49.63999938964844	50.040000915527344	49.209999084472656	49.86000061035156	48.33241653442383	1628900
82	2020-11-16	50.650001525878906	50.650001525878906	49.79999923706055	50.40999984741211	48.865570068359375	2765500
83	2020-11-17	50.029998779296875	50.459999084472656	49.52000045776367	50.15999984741211	48.62322998046875	1836400
84	2020-11-18	50.0	50.29999923706055	49.25	49.27000045776367	48.105751037597656	2332500
85	2020-11-19	49.0	49.06999969482422	48.119998931884766	48.91999816894531	47.76401901245117	1603200
86	2020-11-20	48.65999984741211	48.880001068115234	48.310001373291016	48.61000061035156	47.46134948730469	1814400
87	2020-11-23	48.75	49.119998931884766	48.279998779296875	48.810001373291016	47.65662384033203	1953400
88	2020-11-24	49.150001525878906	50.560001373291016	48.91999816894531	50.560001373291016	49.36527633666992	2669900
89	2020-11-25	50.369998931884766	50.709999084472656	49.790000915527344	50.5	49.30668640136719	2460700
90	2020-11-27	50.5	50.779998779296875	50.119998931884766	50.45000076293945	49.257869720458984	1383100
91	2020-11-30	50.20000076293945	50.27000045776367	49.400001525878906	49.77000045776367	48.593936920166016	2624900
92	2020-12-01	50.189998626708984	50.36000061035156	49.83000183105469	50.11000061035156	48.925907135009766	2373000
93	2020-12-02	49.95000076293945	50.189998626708984	49.36000061035156	49.4900016784668	48.320560455322266	2719300
94	2020-12-03	49.52000045776367	49.95000076293945	49.290000915527344	49.810001373291016	48.632991790771484	2128600
95	2020-12-04	49.9900016784668	50.58000183105469	49.970001220703125	50.56999969482422	49.375030517578125	2156800
96	2020-12-07	50.459999084472656	50.66999816894531	49.900001525878906	50.040000915527344	48.8575553894043	1877600
97	2020-12-08	49.790000915527344	50.650001525878906	49.65999984741211	50.36000061035156	49.16999816894531	1589700
98	2020-12-09	50.63999938964844	50.66999816894531	49.61000061035156	49.84000015258789	48.66228485107422	2517500
99	2020-12-10	49.84000015258789	49.84000015258789	48.849998474121094	49.20000076293945	48.03740692138672	3436400
100	2020-12-11	48.93000030517578	49.900001525878906	48.56999969482422	49.810001373291016	48.632991790771484	2868600
101	2020-12-14	50.279998779296875	50.33000183105469	48.689998626708984	48.689998626708984	47.539459228515625	2175700
102	2020-12-15	48.9900016784668	49.84000015258789	48.630001068115234	49.56999969482422	48.39866638183594	1861100
103	2020-12-16	49.5	49.709999084472656	48.810001373291016	49.20000076293945	48.03740692138672	1937200
104	2020-12-17	49.790000915527344	49.84000015258789	48.93000030517578	49.380001068115234	48.21315383911133	3056400
105	2020-12-18	49.310001373291016	49.83000183105469	48.93000030517578	49.68000030517578	48.506065368652344	5635200
106	2020-12-21	49.02000045776367	49.4900016784668	48.72999954223633	49.369998931884766	48.20338439941406	1859000
107	2020-12-22	49.27000045776367	49.45000076293945	48.689998626708984	48.72999954223633	47.578514099121094	1600100
108	2020-12-23	49.02000045776367	49.560001373291016	48.84000015258789	49.349998474121094	48.18386459350586	1692900
109	2020-12-24	49.40999984741211	49.5	49.02000045776367	49.439998626708984	48.27173614501953	411600
110	2020-12-28	49.79999923706055	49.970001220703125	49.4900016784668	49.70000076293945	48.52559280395508	1205600
111	2020-12-29	49.849998474121094	49.93000030517578	49.099998474121094	49.45000076293945	48.281497955322266	1354200
112	2020-12-30	49.45000076293945	50.18000030517578	49.34000015258789	49.90999984741211	48.73062515258789	1533200
113	2020-12-31	50.040000915527344	50.5099983215332	49.79999923706055	50.40999984741211	49.218814849853516	1698900
114	2021-01-04	50.400001525878906	51.029998779296875	49.36000061035156	49.869998931884766	48.69157028198242	3085900
115	2021-01-05	49.900001525878906	51.15999984741211	49.72999954223633	50.84000015258789	49.63865280151367	3080200
116	2021-01-06	51.22999954223633	53.56999969482422	51.13999938964844	52.900001525878906	51.64997482299805	3366900
117	2021-01-07	53.0	53.33000183105469	52.31999969482422	52.43000030517578	51.19108581542969	2863000
118	2021-01-08	52.619998931884766	53.11000061035156	51.70000076293945	52.56999969482422	51.32777786254883	2909100
119	2021-01-11	51.83000183105469	52.47999954223633	51.68000030517578	52.040000915527344	50.810298919677734	2238800
120	2021-01-12	52.15999984741211	52.15999984741211	51.38999938964844	51.400001525878906	50.1854248046875	2523100
121	2021-01-13	51.27000045776367	52.33000183105469	50.88999938964844	51.77000045776367	50.54668045043945	4196700
122	2021-01-14	52.36000061035156	53.380001068115234	52.15999984741211	52.869998931884766	51.62068176269531	2373900
123	2021-01-15	52.54999923706055	52.77000045776367	51.58000183105469	52.20000076293945	50.966514587402344	2676700
124	2021-01-19	52.90999984741211	53.25	52.529998779296875	53.099998474121094	51.84524917602539	3321700
125	2021-01-20	53.45000076293945	53.9900016784668	52.790000915527344	53.5	52.235801696777344	2307400
126	2021-01-21	53.31999969482422	53.630001068115234	52.689998626708984	52.790000915527344	51.542579650878906	1812500
127	2021-01-22	52.380001068115234	53.11000061035156	51.91999816894531	52.81999969482422	51.571868896484375	1818800
128	2021-01-25	52.81999969482422	53.689998626708984	52.529998779296875	53.09000015258789	51.835487365722656	2556200
129	2021-01-26	53.099998474121094	53.29999923706055	51.83000183105469	52.18000030517578	50.946990966796875	2637800
130	2021-01-27	51.529998779296875	51.939998626708984	49.279998779296875	49.58000183105469	48.40842819213867	3744500
131	2021-01-28	49.93000030517578	51.310001373291016	49.58000183105469	51.0099983215332	49.80463790893555	2962100
132	2021-01-29	50.72999954223633	50.900001525878906	49.70000076293945	50.0099983215332	48.82826614379883	4765400
133	2021-02-01	50.47999954223633	50.75	50.18000030517578	50.47999954223633	49.28715896606445	2562300
134	2021-02-02	51.0	51.81999969482422	50.79999923706055	50.939998626708984	49.736289978027344	4181800
135	2021-02-03	50.9900016784668	51.58000183105469	50.7599983215332	51.439998626708984	50.2244758605957	2221700
136	2021-02-04	51.5099983215332	52.529998779296875	51.470001220703125	52.52000045776367	51.27895736694336	1874700
137	2021-02-05	53.029998779296875	53.310001373291016	52.68000030517578	53.29999923706055	52.04051971435547	2577500
138	2021-02-08	53.29999923706055	53.81999969482422	53.13999938964844	53.650001525878906	52.74842834472656	2233000
139	2021-02-09	53.75	54.70000076293945	53.369998931884766	54.47999954223633	53.564476013183594	2661300
140	2021-02-10	54.75	54.939998626708984	54.04999923706055	54.459999084472656	53.54481506347656	1975500
141	2021-02-11	54.47999954223633	54.95000076293945	53.959999084472656	54.91999816894531	53.9970817565918	2129800
142	2021-02-12	54.9900016784668	55.77000045776367	54.70000076293945	55.720001220703125	54.78363800048828	2166500
143	2021-02-16	56.060001373291016	56.90999984741211	55.79999923706055	56.04999923706055	55.10809326171875	2789500
144	2021-02-17	55.7599983215332	56.040000915527344	55.36000061035156	55.91999816894531	54.98027801513672	2517300
145	2021-02-18	55.630001068115234	56.349998474121094	55.540000915527344	55.81999969482422	54.881961822509766	2717000
146	2021-02-19	56.0	56.380001068115234	55.790000915527344	56.119998931884766	55.176918029785156	2402100
147	2021-02-22	56.29999923706055	57.189998626708984	56.119998931884766	56.849998474121094	55.894649505615234	2261900
148	2021-02-23	57.099998474121094	57.40999984741211	56.290000915527344	57.02000045776367	56.06179428100586	2539300
149	2021-02-24	57.2400016784668	58.630001068115234	57.099998474121094	58.47999954223633	57.49726104736328	2835800
150	2021-02-25	58.41999816894531	58.68000030517578	57.290000915527344	57.349998474121094	56.38624572753906	2436000
151	2021-02-26	57.119998931884766	57.540000915527344	56.470001220703125	56.58000183105469	55.629188537597656	2890600
152	2021-03-01	57.20000076293945	57.72999954223633	57.13999938964844	57.29999923706055	56.33708953857422	2100400
153	2021-03-02	57.380001068115234	57.84000015258789	57.0099983215332	57.369998931884766	56.40591049194336	2409500
154	2021-03-03	57.34000015258789	57.97999954223633	57.06999969482422	57.119998931884766	56.16011428833008	2597800
155	2021-03-04	57.13999938964844	57.369998931884766	54.939998626708984	55.4900016784668	54.5575065612793	3197200
156	2021-03-05	56.27000045776367	57.72999954223633	55.95000076293945	57.59000015258789	56.62221908569336	6637000
157	2021-03-08	57.77000045776367	58.900001525878906	57.09000015258789	57.7599983215332	56.78935623168945	2491600
158	2021-03-09	57.7599983215332	58.459999084472656	57.2599983215332	57.9900016784668	57.01549530029297	2982100
159	2021-03-10	58.0	58.790000915527344	57.70000076293945	58.38999938964844	57.40877151489258	2403000
160	2021-03-11	58.38999938964844	59.119998931884766	57.849998474121094	58.59000015258789	57.605411529541016	2784200
161	2021-03-12	58.83000183105469	58.869998931884766	58.20000076293945	58.25	57.271121978759766	2312700
162	2021-03-15	58.54999923706055	58.77000045776367	57.7599983215332	58.29999923706055	57.32028579711914	3116000
163	2021-03-16	58.150001525878906	58.470001220703125	57.40999984741211	57.779998779296875	56.80902099609375	1549500
164	2021-03-17	57.790000915527344	57.880001068115234	57.2400016784668	57.70000076293945	56.73036575317383	1666000
165	2021-03-18	57.900001525878906	58.380001068115234	57.380001068115234	57.61000061035156	56.64188003540039	2366400
166	2021-03-19	57.63999938964844	57.66999816894531	56.650001525878906	56.83000183105469	55.8749885559082	7885400
167	2021-03-22	55.81999969482422	56.439998626708984	55.599998474121094	56.43000030517578	55.48170852661133	3035200
168	2021-03-23	56.099998474121094	56.54999923706055	55.2599983215332	55.560001373291016	54.6263313293457	1831900
169	2021-03-24	55.7400016784668	56.869998931884766	55.72999954223633	55.91999816894531	54.98027801513672	2484500
170	2021-03-25	55.95000076293945	57.04999923706055	55.65999984741211	56.880001068115234	55.92414855957031	1875000
171	2021-03-26	57.16999816894531	57.93000030517578	56.81999969482422	57.90999984741211	56.93683624267578	1921800
172	2021-03-29	57.529998779296875	57.97999954223633	57.02000045776367	57.09000015258789	56.130619049072266	1798300
173	2021-03-30	57.16999816894531	58.34000015258789	57.16999816894531	57.900001525878906	56.927005767822266	2040700
174	2021-03-31	57.79999923706055	57.95000076293945	56.959999084472656	57.0	56.04213333129883	3201100
175	2021-04-01	57.130001068115234	57.900001525878906	57.060001373291016	57.650001525878906	56.681209564208984	2759400
176	2021-04-05	57.959999084472656	58.310001373291016	57.369998931884766	57.52000045776367	56.55339050292969	1922700
177	2021-04-06	57.63999938964844	58.29999923706055	57.31999969482422	58.040000915527344	57.06465148925781	2013200
178	2021-04-07	58.119998931884766	58.439998626708984	57.65999984741211	57.84000015258789	56.86801528930664	1719800
179	2021-04-08	57.66999816894531	58.15999984741211	57.61000061035156	58.13999938964844	57.16297149658203	1759700
180	2021-04-09	58.47999954223633	58.599998474121094	57.83000183105469	58.540000915527344	57.556251525878906	2420100
181	2021-04-12	58.79999923706055	58.939998626708984	58.290000915527344	58.59000015258789	57.605411529541016	1750900
182	2021-04-13	58.279998779296875	58.380001068115234	57.650001525878906	57.900001525878906	56.927005767822266	2077200
183	2021-04-14	58.0	58.75	57.790000915527344	58.54999923706055	57.56608200073242	2022100
184	2021-04-15	58.9900016784668	59.02000045776367	58.09000015258789	58.66999816894531	57.68406295776367	1733900
185	2021-04-16	59.13999938964844	59.58000183105469	58.63999938964844	59.45000076293945	58.45096206665039	1819200
186	2021-04-19	59.63999938964844	59.7400016784668	58.86000061035156	59.290000915527344	58.29364776611328	2089100
187	2021-04-20	59.290000915527344	59.47999954223633	58.279998779296875	58.709999084472656	57.723392486572266	1473400
188	2021-04-21	59.08000183105469	59.939998626708984	58.75	59.83000183105469	58.8245735168457	1941200
189	2021-04-22	59.459999084472656	59.66999816894531	58.7400016784668	58.869998931884766	57.88070297241211	2134900
190	2021-04-23	59.060001373291016	59.650001525878906	58.630001068115234	59.40999984741211	58.4116325378418	2148000
191	2021-04-26	59.630001068115234	60.709999084472656	59.47999954223633	59.97999954223633	58.972049713134766	3840700
192	2021-04-27	59.83000183105469	62.5099983215332	59.5	61.81999969482422	60.781131744384766	4741200
193	2021-04-28	62.29999923706055	63.310001373291016	61.900001525878906	63.099998474121094	62.03962326049805	3660700
194	2021-04-29	63.720001220703125	63.900001525878906	62.83000183105469	63.560001373291016	62.49189376831055	4124600
195	2021-04-30	63.43000030517578	63.43000030517578	62.689998626708984	63.130001068115234	62.069122314453125	3332000
196	2021-05-03	63.86000061035156	64.91000366210938	63.709999084472656	64.62999725341797	63.54390335083008	3359700
197	2021-05-04	64.5999984741211	65.41999816894531	64.48999786376953	65.0999984741211	64.0060043334961	3015400
198	2021-05-05	65.30000305175781	66.27999877929688	64.83999633789062	66.19999694824219	65.0875244140625	3453100
199	2021-05-06	66.5999984741211	66.86000061035156	65.66000366210938	66.69000244140625	65.56929016113281	3417700
200	2021-05-07	66.62999725341797	67.33999633789062	66.12999725341797	67.0199966430664	65.89374542236328	2852100
201	2021-05-10	67.26000213623047	68.68000030517578	67.26000213623047	67.62999725341797	66.49349212646484	4003800
202	2021-05-11	67.41000366210938	67.7300033569336	66.05000305175781	66.88999938964844	65.76593017578125	2382900
203	2021-05-12	66.76000213623047	67.2300033569336	66.25	66.5	65.38248443603516	2160300
204	2021-05-13	66.4800033569336	67.41000366210938	66.27999877929688	67.13999938964844	66.01173400878906	2709600
205	2021-05-14	67.55999755859375	67.88999938964844	67.29000091552734	67.66000366210938	66.52300262451172	1746100
206	2021-05-17	67.68000030517578	67.87000274658203	67.12000274658203	67.63999938964844	66.50332641601562	1914800
207	2021-05-18	67.3499984741211	68.04000091552734	67.0	67.02999877929688	66.26606750488281	1973000
208	2021-05-19	66.48999786376953	66.62000274658203	65.06999969482422	66.43000030517578	65.67290496826172	2290000
209	2021-05-20	66.43000030517578	66.58999633789062	66.01000213623047	66.13999938964844	65.3862075805664	2864500
210	2021-05-21	66.44000244140625	67.44000244140625	66.30999755859375	66.9800033569336	66.21663665771484	3776400
211	2021-05-24	67.05000305175781	67.19999694824219	66.58000183105469	66.62000274658203	65.8607406616211	2349100
212	2021-05-25	66.91000366210938	67.02999877929688	66.5199966430664	66.58999633789062	65.8310775756836	1935900
213	2021-05-26	66.33000183105469	66.61000061035156	65.56999969482422	66.48999786376953	65.73221588134766	3184100
214	2021-05-27	66.95999908447266	67.55999755859375	66.47000122070312	66.5999984741211	65.84095764160156	4793500
215	2021-05-28	66.91000366210938	66.91000366210938	66.43000030517578	66.52999877929688	65.77175903320312	1944200
216	2021-06-01	67.1500015258789	68.22000122070312	67.02999877929688	67.91999816894531	67.14591979980469	3118100
217	2021-06-02	68.22000122070312	68.2300033569336	67.41999816894531	67.91999816894531	67.14591979980469	2218000
218	2021-06-03	67.9000015258789	68.30999755859375	67.16999816894531	68.25	67.47216033935547	2163000
219	2021-06-04	68.47000122070312	68.9800033569336	68.3499984741211	68.7699966430664	67.9862289428711	1696500
220	2021-06-07	68.9000015258789	69.30000305175781	68.45999908447266	68.66000366210938	67.87748718261719	1698400
221	2021-06-08	68.4800033569336	68.91999816894531	68.0999984741211	68.7300033569336	67.94669342041016	1957800
222	2021-06-09	68.44000244140625	68.61000061035156	67.9800033569336	68.11000061035156	67.33375549316406	1343800
223	2021-06-10	68.36000061035156	68.4800033569336	67.0999984741211	67.2300033569336	66.46379089355469	2167900
224	2021-06-11	67.19000244140625	67.36000061035156	65.56999969482422	66.0	65.247802734375	3061200
225	2021-06-14	65.83000183105469	65.9000015258789	64.83000183105469	65.22000122070312	64.47669219970703	1853000
226	2021-06-15	65.22000122070312	65.4000015258789	64.27999877929688	64.63999938964844	63.90330505371094	3015700
227	2021-06-16	64.55000305175781	64.58999633789062	63.81999969482422	63.9900016784668	63.260711669921875	2558200
228	2021-06-17	63.810001373291016	63.84000015258789	60.95000076293945	61.93000030517578	61.22418975830078	4029100
229	2021-06-18	61.369998931884766	61.43000030517578	60.52000045776367	60.65999984741211	59.96866226196289	5417200
230	2021-06-21	61.02000045776367	62.0099983215332	61.02000045776367	61.84000015258789	61.13521194458008	2560300
231	2021-06-22	62.04999923706055	62.130001068115234	61.369998931884766	61.63999938964844	60.93749237060547	2243300
232	2021-06-23	61.68000030517578	61.75	61.22999954223633	61.2599983215332	60.56182098388672	2133400
233	2021-06-24	61.5	62.0	61.25	61.689998626708984	60.98692321777344	1520200
234	2021-06-25	61.79999923706055	61.900001525878906	60.75	61.459999084472656	60.75954055786133	2501300
235	2021-06-28	61.52000045776367	61.70000076293945	60.72999954223633	60.790000915527344	60.0971794128418	2442000
236	2021-06-29	61.06999969482422	61.560001373291016	60.38999938964844	60.599998474121094	59.90934371948242	2257600
237	2021-06-30	60.5	60.79999923706055	60.18000030517578	60.599998474121094	59.90934371948242	2569500
238	2021-07-01	61.0	61.27000045776367	60.650001525878906	60.709999084472656	60.01809310913086	2828900
239	2021-07-02	60.790000915527344	60.900001525878906	60.2400016784668	60.630001068115234	59.93900680541992	1639800
240	2021-07-06	60.34000015258789	60.45000076293945	59.150001525878906	59.45000076293945	58.77245330810547	2042900
241	2021-07-07	59.099998474121094	60.0	58.95000076293945	59.900001525878906	59.217323303222656	1994500
242	2021-07-08	59.220001220703125	59.52000045776367	58.709999084472656	59.130001068115234	58.45610046386719	2083400
243	2021-07-09	59.900001525878906	60.47999954223633	59.7599983215332	60.31999969482422	59.632537841796875	2385600
244	2021-07-12	60.5	60.56999969482422	59.7400016784668	60.0	59.316184997558594	2049300
245	2021-07-13	59.900001525878906	60.20000076293945	59.09000015258789	59.2400016784668	58.564849853515625	1821800
246	2021-07-14	59.06999969482422	59.709999084472656	58.65999984741211	58.779998779296875	58.11008834838867	1522700
247	2021-07-15	58.56999969482422	59.13999938964844	58.52000045776367	59.02000045776367	58.347354888916016	1433500
248	2021-07-16	59.2400016784668	59.369998931884766	58.0099983215332	58.209999084472656	57.54658508300781	1788600
249	2021-07-19	57.61000061035156	58.0099983215332	56.90999984741211	57.45000076293945	56.795249938964844	2593300
250	2021-07-20	57.52000045776367	58.70000076293945	57.27000045776367	58.029998779296875	57.36863327026367	2322000
251	2021-07-21	58.27000045776367	58.77000045776367	57.91999816894531	58.099998474121094	57.437835693359375	3063200
252	2021-07-22	57.959999084472656	58.0	56.959999084472656	57.40999984741211	56.75570297241211	2263500
253	2021-07-23	57.56999969482422	58.150001525878906	57.290000915527344	58.0099983215332	57.34886169433594	1897100
254	2021-07-26	58.220001220703125	58.849998474121094	58.220001220703125	58.439998626708984	57.773963928222656	3221100
255	2021-07-27	59.04999923706055	59.83000183105469	57.529998779296875	58.849998474121094	58.17928695678711	3993700
256	2021-07-28	58.70000076293945	59.02000045776367	57.63999938964844	58.63999938964844	57.971683502197266	3210200
257	2021-07-29	59.29999923706055	59.7400016784668	58.959999084472656	59.599998474121094	58.92074203491211	2023300
258	2021-07-30	59.77000045776367	60.540000915527344	59.630001068115234	59.720001220703125	59.03937530517578	3612000
259	2021-08-02	59.93000030517578	60.70000076293945	59.33000183105469	59.36000061035156	58.68347930908203	2152400
260	2021-08-03	59.380001068115234	59.90999984741211	58.52000045776367	59.790000915527344	59.10858154296875	1481300
261	2021-08-04	59.56999969482422	59.56999969482422	58.5099983215332	58.75	58.08042907714844	2232700
262	2021-08-05	59.13999938964844	59.349998474121094	58.72999954223633	58.79999923706055	58.129859924316406	2330900
263	2021-08-06	59.189998626708984	60.439998626708984	59.189998626708984	60.290000915527344	59.60287857055664	3110000
264	2021-08-09	60.279998779296875	60.790000915527344	59.869998931884766	60.560001373291016	59.86980438232422	2585400
265	2021-08-10	60.599998474121094	61.439998626708984	60.5	61.40999984741211	60.710113525390625	2726800
266	2021-08-11	61.63999938964844	61.88999938964844	61.25	61.5	60.79909133911133	1882700
267	2021-08-12	61.5	61.91999816894531	61.150001525878906	61.81999969482422	61.115440368652344	1563100
268	2021-08-13	62.060001373291016	62.43000030517578	61.790000915527344	62.400001525878906	61.68883514404297	2472400
269	2021-08-16	62.220001220703125	62.779998779296875	61.91999816894531	62.68000030517578	61.965641021728516	2759600
270	2021-08-17	62.11000061035156	62.56999969482422	61.209999084472656	61.470001220703125	61.13028335571289	1962100
271	2021-08-18	61.119998931884766	61.70000076293945	60.869998931884766	60.900001525878906	60.56343460083008	1604600
272	2021-08-19	60.459999084472656	60.72999954223633	59.11000061035156	59.31999969482422	58.992164611816406	2244600
273	2021-08-20	59.18000030517578	59.369998931884766	58.5	58.939998626708984	58.61426544189453	4539600
274	2021-08-23	59.16999816894531	59.7599983215332	58.68000030517578	59.310001373291016	58.98222351074219	2008600
275	2021-08-24	59.31999969482422	59.959999084472656	59.08000183105469	59.61000061035156	59.28056335449219	1972800
276	2021-08-25	59.599998474121094	60.47999954223633	59.34000015258789	60.29999923706055	59.96674728393555	1381400
277	2021-08-26	60.27000045776367	60.279998779296875	59.560001373291016	59.7400016784668	59.409847259521484	1717300
278	2021-08-27	59.7400016784668	60.63999938964844	59.65999984741211	60.56999969482422	60.23525619506836	1443300
279	2021-08-30	60.540000915527344	60.650001525878906	60.04999923706055	60.06999969482422	59.73802185058594	1266900
280	2021-08-31	60.16999816894531	60.20000076293945	59.65999984741211	60.0	59.66840744018555	2889000
281	2021-09-01	60.209999084472656	60.209999084472656	58.959999084472656	59.65999984741211	59.33028793334961	1544100
282	2021-09-02	59.689998626708984	60.4900016784668	59.65999984741211	60.22999954223633	59.89713668823242	2027800
283	2021-09-03	60.22999954223633	60.349998474121094	59.689998626708984	60.20000076293945	59.86730194091797	1160600
284	2021-09-07	59.959999084472656	60.220001220703125	59.209999084472656	59.349998474121094	59.02199935913086	2386100
285	2021-09-08	59.189998626708984	59.970001220703125	58.439998626708984	59.869998931884766	59.53912353515625	2621100
286	2021-09-09	59.650001525878906	60.599998474121094	59.560001373291016	59.65999984741211	59.33028793334961	2103200
287	2021-09-10	59.849998474121094	60.33000183105469	59.599998474121094	59.88999938964844	59.55901336669922	2041500
288	2021-09-13	60.45000076293945	61.279998779296875	60.380001068115234	61.150001525878906	60.81205368041992	3271000
289	2021-09-14	61.40999984741211	61.65999984741211	60.33000183105469	60.380001068115234	60.04630661010742	2354700
290	2021-09-15	60.5099983215332	62.599998474121094	60.2599983215332	62.52000045776367	62.17448043823242	3194100
291	2021-09-16	62.5	63.2599983215332	62.08000183105469	63.0	62.65182876586914	3129400
292	2021-09-17	62.630001068115234	62.75	62.040000915527344	62.38999938964844	62.045196533203125	6143900
293	2021-09-20	61.150001525878906	61.63999938964844	59.75	60.52000045776367	60.1855354309082	3836500
294	2021-09-21	60.77000045776367	60.81999969482422	59.61000061035156	60.02000045776367	59.688297271728516	2601800
295	2021-09-22	60.63999938964844	60.86000061035156	58.599998474121094	58.9900016784668	58.66399002075195	4012300
296	2021-09-23	59.279998779296875	60.63999938964844	59.08000183105469	60.279998779296875	59.94685745239258	1797800
297	2021-09-24	59.9900016784668	60.56999969482422	59.70000076293945	59.7599983215332	59.42973327636719	2374300
298	2021-09-27	60.189998626708984	61.150001525878906	60.040000915527344	60.7599983215332	60.4242057800293	2542900
299	2021-09-28	60.970001220703125	61.61000061035156	60.5099983215332	60.56999969482422	60.23525619506836	2756900
300	2021-09-29	60.66999816894531	61.060001373291016	60.529998779296875	60.779998779296875	60.444095611572266	1962900
301	2021-09-30	61.02000045776367	61.119998931884766	59.9900016784668	60.0099983215332	59.67835235595703	2835200
302	2021-10-01	60.27000045776367	61.08000183105469	59.41999816894531	60.79999923706055	60.463985443115234	2240900
303	2021-10-04	60.93000030517578	62.0099983215332	60.869998931884766	61.15999984741211	60.82199478149414	2383500
304	2021-10-05	61.349998474121094	62.5099983215332	60.83000183105469	62.279998779296875	61.93580627441406	2128000
305	2021-10-06	61.9900016784668	62.34000015258789	60.88999938964844	62.29999923706055	61.95569610595703	1827800
306	2021-10-07	62.79999923706055	63.540000915527344	62.36000061035156	63.02000045776367	62.67171859741211	1925200
307	2021-10-08	63.310001373291016	63.779998779296875	62.81999969482422	63.290000915527344	62.94022750854492	2103500
308	2021-10-11	63.54999923706055	64.44999694824219	63.25	63.970001220703125	63.6164665222168	1955300
309	2021-10-12	63.29999923706055	63.68000030517578	62.9900016784668	63.38999938964844	63.0396728515625	2080100
310	2021-10-13	63.5	63.59000015258789	62.209999084472656	62.91999816894531	62.572269439697266	2172800
311	2021-10-14	63.45000076293945	64.20999908447266	62.650001525878906	64.16999816894531	63.81536102294922	1971600
312	2021-10-15	64.5	64.5199966430664	63.75	63.95000076293945	63.59657669067383	2149600
313	2021-10-18	63.810001373291016	64.55999755859375	63.11000061035156	63.79999923706055	63.44740676879883	1686100
314	2021-10-19	64.08000183105469	64.56999969482422	63.439998626708984	64.54000091552734	64.18331909179688	1553200
315	2021-10-20	64.83999633789062	65.26000213623047	64.30000305175781	64.83999633789062	64.48165893554688	2290000
316	2021-10-21	64.77999877929688	65.16000366210938	64.36000061035156	64.87000274658203	64.5114974975586	1488600
317	2021-10-22	64.93000030517578	66.44000244140625	64.93000030517578	66.22000122070312	65.85403442382812	1692200
318	2021-10-25	66.4000015258789	66.76000213623047	66.04000091552734	66.62999725341797	66.26176452636719	2424000
319	2021-10-26	66.6500015258789	66.77999877929688	65.22000122070312	65.36000061035156	64.99878692626953	3276000
320	2021-10-27	65.79000091552734	66.08999633789062	64.41999816894531	64.52999877929688	64.17337036132812	2638000
321	2021-10-28	64.5999984741211	65.1500015258789	64.08000183105469	64.83999633789062	64.48165893554688	2991900
322	2021-10-29	64.70999908447266	65.13999938964844	64.19000244140625	64.23999786376953	63.884971618652344	3301700
323	2021-11-01	64.51000213623047	64.62000274658203	63.45000076293945	63.61000061035156	63.25845718383789	3187300
324	2021-11-02	63.619998931884766	63.68000030517578	63.13999938964844	63.369998931884766	63.01978302001953	2782100
325	2021-11-03	63.0	64.91000366210938	62.58000183105469	64.9000015258789	64.54132843017578	4029100
326	2021-11-04	64.94000244140625	65.19000244140625	64.01000213623047	64.2300033569336	63.87503433227539	2174600
327	2021-11-05	64.69000244140625	65.08000183105469	63.97999954223633	64.48999786376953	64.13359069824219	2371500
328	2021-11-08	64.75	65.12000274658203	63.630001068115234	63.79999923706055	63.44740676879883	2563200
329	2021-11-09	63.84000015258789	64.47000122070312	63.45000076293945	64.43000030517578	64.07392883300781	1839200
330	2021-11-10	64.69000244140625	65.4800033569336	64.31999969482422	65.38999938964844	65.02861785888672	2792900
331	2021-11-11	65.48999786376953	66.30999755859375	65.33999633789062	66.13999938964844	65.77447509765625	1797800
332	2021-11-12	66.26000213623047	66.3499984741211	65.19999694824219	65.93000030517578	65.56563568115234	1510300
333	2021-11-15	66.43000030517578	66.9800033569336	65.87999725341797	66.94999694824219	66.57999420166016	2027600
334	2021-11-16	66.7300033569336	66.83000183105469	65.98999786376953	66.4000015258789	66.4000015258789	1983300
335	2021-11-17	66.18000030517578	66.25	65.55000305175781	65.66000366210938	65.66000366210938	1937400
336	2021-11-18	65.73999786376953	66.94000244140625	65.4000015258789	66.58999633789062	66.58999633789062	2630200
337	2021-11-19	66.5999984741211	66.80000305175781	65.0199966430664	65.33999633789062	65.33999633789062	4874300
338	2021-11-22	65.37000274658203	66.88999938964844	65.26000213623047	66.41999816894531	66.41999816894531	2553200
339	2021-11-23	66.47000122070312	66.9800033569336	65.9000015258789	66.75	66.75	2475900
340	2021-11-24	66.75	66.8499984741211	66.04000091552734	66.31999969482422	66.31999969482422	3321900
341	2021-11-26	64.93000030517578	64.94000244140625	63.880001068115234	64.4000015258789	64.4000015258789	2181800
342	2021-11-29	65.06999969482422	65.36000061035156	64.30999755859375	64.80999755859375	64.80999755859375	2149900
343	2021-11-30	63.810001373291016	64.01000213623047	62.20000076293945	62.209999084472656	62.209999084472656	4786100
344	2021-12-01	63.29999923706055	64.04000091552734	61.79999923706055	61.81999969482422	61.81999969482422	2172200
345	2021-12-02	62.04999923706055	62.970001220703125	61.86000061035156	62.400001525878906	62.400001525878906	2090700
346	2021-12-03	62.72999954223633	63.529998779296875	62.060001373291016	62.529998779296875	62.529998779296875	2294400