Volt/voltron/data/AFL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	37.13999938964844	37.34000015258789	36.689998626708984	36.77000045776367	35.383827209472656	2226400
3	2020-07-27	36.58000183105469	36.68000030517578	36.029998779296875	36.43000030517578	35.0566520690918	3311000
4	2020-07-28	36.279998779296875	36.599998474121094	36.09000015258789	36.290000915527344	34.92192840576172	3863800
5	2020-07-29	36.34000015258789	36.619998931884766	35.689998626708984	36.5	35.12400817871094	3904800
6	2020-07-30	35.619998931884766	35.7599983215332	34.959999084472656	35.290000915527344	33.95962905883789	4575900
7	2020-07-31	35.13999938964844	35.650001525878906	35.029998779296875	35.56999969482422	34.229068756103516	4404200
8	2020-08-03	35.58000183105469	35.79999923706055	35.2400016784668	35.36000061035156	34.0269775390625	2937700
9	2020-08-04	35.25	35.56999969482422	35.02000045776367	35.060001373291016	33.7382926940918	4122000
10	2020-08-05	35.29999923706055	36.119998931884766	35.2599983215332	35.54999923706055	34.20982360839844	2700900
11	2020-08-06	35.290000915527344	35.900001525878906	35.16999816894531	35.40999984741211	34.07509994506836	3285700
12	2020-08-07	35.150001525878906	36.56999969482422	35.119998931884766	36.52000045776367	35.14326095581055	2963000
13	2020-08-10	36.68000030517578	37.650001525878906	36.66999816894531	37.470001220703125	36.057437896728516	3102300
14	2020-08-11	38.2599983215332	38.7599983215332	37.88999938964844	38.029998779296875	36.59633255004883	3963200
15	2020-08-12	38.939998626708984	38.939998626708984	37.34000015258789	37.619998931884766	36.201786041259766	3217400
16	2020-08-13	37.11000061035156	37.75	36.95000076293945	37.75	36.32688903808594	3123000
17	2020-08-14	37.47999954223633	38.2400016784668	37.369998931884766	38.06999969482422	36.634822845458984	2660900
18	2020-08-17	37.93000030517578	38.189998626708984	37.310001373291016	37.459999084472656	36.04781723022461	2497400
19	2020-08-18	37.369998931884766	37.709999084472656	37.06999969482422	37.13999938964844	36.009033203125	2195000
20	2020-08-19	36.9900016784668	37.400001525878906	36.849998474121094	37.029998779296875	35.90238571166992	2497400
21	2020-08-20	36.45000076293945	36.95000076293945	36.40999984741211	36.65999984741211	35.54365539550781	2409800
22	2020-08-21	36.75	36.970001220703125	36.34000015258789	36.41999816894531	35.31095886230469	2928400
23	2020-08-24	36.59000015258789	37.41999816894531	36.41999816894531	37.380001068115234	36.241729736328125	2709300
24	2020-08-25	37.779998779296875	37.900001525878906	36.91999816894531	37.099998474121094	35.970252990722656	2826300
25	2020-08-26	36.84000015258789	36.86000061035156	36.38999938964844	36.45000076293945	35.34004592895508	2802700
26	2020-08-27	36.459999084472656	37.29999923706055	36.369998931884766	36.880001068115234	35.756954193115234	2778900
27	2020-08-28	37.220001220703125	37.22999954223633	36.68000030517578	37.130001068115234	35.99934005737305	3101600
28	2020-08-31	37.20000076293945	37.20000076293945	36.27000045776367	36.31999969482422	35.21400833129883	3362200
29	2020-09-01	36.0	37.119998931884766	35.900001525878906	36.70000076293945	35.58243942260742	3889300
30	2020-09-02	36.63999938964844	37.459999084472656	36.5	36.900001525878906	35.776344299316406	3197800
31	2020-09-03	37.380001068115234	38.290000915527344	36.650001525878906	36.939998626708984	35.81512451171875	5241200
32	2020-09-04	37.630001068115234	38.06999969482422	36.849998474121094	37.86000061035156	36.70711135864258	5104300
33	2020-09-08	37.88999938964844	38.0	36.810001373291016	36.939998626708984	35.81512451171875	5122100
34	2020-09-09	37.25	37.54999923706055	36.97999954223633	37.040000915527344	35.91208267211914	3473800
35	2020-09-10	37.13999938964844	37.54999923706055	36.16999816894531	36.209999084472656	35.10735321044922	3335900
36	2020-09-11	36.279998779296875	36.79999923706055	36.02000045776367	36.38999938964844	35.2818717956543	3067000
37	2020-09-14	36.9900016784668	37.470001220703125	36.599998474121094	37.06999969482422	35.941165924072266	3441400
38	2020-09-15	37.119998931884766	37.2400016784668	36.5099983215332	36.689998626708984	35.57273864746094	3220600
39	2020-09-16	36.7599983215332	37.7400016784668	36.61000061035156	37.209999084472656	36.076900482177734	3813000
40	2020-09-17	36.959999084472656	37.63999938964844	36.59000015258789	37.619998931884766	36.47441864013672	3793300
41	2020-09-18	37.4900016784668	38.400001525878906	37.40999984741211	37.79999923706055	36.6489372253418	17653100
42	2020-09-21	37.08000183105469	37.400001525878906	35.93000030517578	36.40999984741211	35.301265716552734	5030700
43	2020-09-22	36.27000045776367	36.91999816894531	35.970001220703125	36.369998931884766	35.26247787475586	3618100
44	2020-09-23	36.5	36.959999084472656	35.599998474121094	35.619998931884766	34.53532028198242	3137600
45	2020-09-24	35.75	36.220001220703125	34.91999816894531	35.66999816894531	34.58380126953125	2932700
46	2020-09-25	35.20000076293945	35.95000076293945	35.18000030517578	35.72999954223633	34.64197540283203	2924000
47	2020-09-28	36.36000061035156	36.95000076293945	36.25	36.33000183105469	35.22370147705078	3502200
48	2020-09-29	36.099998474121094	36.34000015258789	35.599998474121094	36.02000045776367	34.92313766479492	2908100
49	2020-09-30	36.25	36.81999969482422	36.040000915527344	36.349998474121094	35.24309158325195	3922300
50	2020-10-01	36.380001068115234	36.70000076293945	35.939998626708984	36.38999938964844	35.2818717956543	2482900
51	2020-10-02	35.9900016784668	37.150001525878906	35.689998626708984	36.880001068115234	35.756954193115234	2973800
52	2020-10-05	37.33000183105469	37.7400016784668	37.13999938964844	37.43000030517578	36.29020690917969	3317300
53	2020-10-06	37.83000183105469	38.470001220703125	37.220001220703125	37.369998931884766	36.232032775878906	4076900
54	2020-10-07	37.72999954223633	38.400001525878906	37.59000015258789	37.90999984741211	36.75558853149414	3448400
55	2020-10-08	38.209999084472656	38.599998474121094	37.93000030517578	38.2400016784668	37.075538635253906	2320000
56	2020-10-09	38.4900016784668	38.54999923706055	37.939998626708984	38.099998474121094	36.93980407714844	2539600
57	2020-10-12	38.13999938964844	38.720001220703125	38.060001373291016	38.400001525878906	37.23067092895508	2163800
58	2020-10-13	38.27000045776367	38.310001373291016	37.09000015258789	37.209999084472656	36.076900482177734	2579300
59	2020-10-14	37.20000076293945	37.709999084472656	36.959999084472656	36.97999954223633	35.853904724121094	2626000
60	2020-10-15	36.61000061035156	37.38999938964844	36.400001525878906	37.25	36.115684509277344	2443800
61	2020-10-16	37.40999984741211	37.7400016784668	36.9900016784668	37.209999084472656	36.076900482177734	2630900
62	2020-10-19	37.29999923706055	37.47999954223633	36.43000030517578	36.47999954223633	35.36913299560547	3208400
63	2020-10-20	36.93000030517578	37.25	36.709999084472656	36.90999984741211	35.786041259765625	3219300
64	2020-10-21	36.7400016784668	37.02000045776367	36.560001373291016	36.650001525878906	35.533958435058594	2760300
65	2020-10-22	36.66999816894531	37.529998779296875	36.310001373291016	37.5099983215332	36.367767333984375	2311900
66	2020-10-23	37.77000045776367	38.029998779296875	37.45000076293945	37.849998474121094	36.69741439819336	2501500
67	2020-10-26	37.38999938964844	37.41999816894531	36.34000015258789	36.77000045776367	35.650299072265625	2998300
68	2020-10-27	36.68000030517578	36.689998626708984	35.349998474121094	35.36000061035156	34.283241271972656	3849200
69	2020-10-28	35.84000015258789	36.279998779296875	34.0099983215332	34.150001525878906	33.11008834838867	6813500
70	2020-10-29	34.209999084472656	34.599998474121094	33.59000015258789	34.220001220703125	33.17795944213867	4621200
71	2020-10-30	33.970001220703125	34.41999816894531	33.369998931884766	33.95000076293945	32.91617965698242	5321300
72	2020-11-02	34.59000015258789	35.650001525878906	34.220001220703125	35.52000045776367	34.43836975097656	4717900
73	2020-11-03	36.189998626708984	36.540000915527344	35.9900016784668	36.2400016784668	35.136444091796875	5029000
74	2020-11-04	35.650001525878906	37.20000076293945	35.279998779296875	36.529998779296875	35.41761016845703	5122500
75	2020-11-05	36.84000015258789	37.540000915527344	36.599998474121094	37.20000076293945	36.06720733642578	5234000
76	2020-11-06	37.22999954223633	37.63999938964844	36.650001525878906	36.900001525878906	35.776344299316406	3970300
77	2020-11-09	40.27000045776367	42.22999954223633	39.16999816894531	41.4900016784668	40.2265739440918	7856300
78	2020-11-10	41.4900016784668	42.29999923706055	41.13999938964844	41.849998474121094	40.57560729980469	4886900
79	2020-11-11	41.84000015258789	41.91999816894531	40.65999984741211	40.880001068115234	39.6351432800293	4186300
80	2020-11-12	40.29999923706055	40.77000045776367	39.7400016784668	40.310001373291016	39.0825080871582	3908300
81	2020-11-13	40.75	41.83000183105469	40.5	41.52000045776367	40.25566101074219	2908100
82	2020-11-16	42.75	43.2599983215332	42.2400016784668	43.22999954223633	41.9135856628418	5340800
83	2020-11-17	42.58000183105469	43.369998931884766	42.22999954223633	43.0	41.96238327026367	4739500
84	2020-11-18	43.099998474121094	43.959999084472656	42.849998474121094	42.86000061035156	41.82575988769531	5550900
85	2020-11-19	42.630001068115234	43.7400016784668	42.52000045776367	43.720001220703125	42.665008544921875	3475500
86	2020-11-20	43.439998626708984	43.97999954223633	43.31999969482422	43.849998474121094	42.7918701171875	4462100
87	2020-11-23	44.380001068115234	44.869998931884766	44.18000030517578	44.45000076293945	43.37739181518555	4779700
88	2020-11-24	45.400001525878906	46.43000030517578	44.75	46.130001068115234	45.01685333251953	5006300
89	2020-11-25	45.650001525878906	45.84000015258789	45.040000915527344	45.61000061035156	44.509403228759766	4127900
90	2020-11-27	45.15999984741211	46.130001068115234	45.15999984741211	45.279998779296875	44.18736267089844	2073600
91	2020-11-30	44.790000915527344	45.189998626708984	43.90999984741211	43.93000030517578	42.869937896728516	5918300
92	2020-12-01	44.939998626708984	45.130001068115234	44.400001525878906	44.70000076293945	43.621360778808594	4043100
93	2020-12-02	44.54999923706055	45.54999923706055	44.290000915527344	45.310001373291016	44.216644287109375	3684400
94	2020-12-03	45.27000045776367	45.7400016784668	45.130001068115234	45.689998626708984	44.58747100830078	2917800
95	2020-12-04	45.40999984741211	46.349998474121094	45.29999923706055	46.290000915527344	45.17299270629883	4836300
96	2020-12-07	46.0	46.0	45.040000915527344	45.16999816894531	44.08001708984375	3582200
97	2020-12-08	44.90999984741211	45.54999923706055	44.599998474121094	45.2400016784668	44.14833068847656	3426600
98	2020-12-09	45.540000915527344	45.66999816894531	44.959999084472656	45.119998931884766	44.03122329711914	3842800
99	2020-12-10	44.599998474121094	45.5099983215332	44.560001373291016	45.349998474121094	44.255672454833984	2881200
100	2020-12-11	44.689998626708984	45.060001373291016	44.52000045776367	44.84000015258789	43.75798034667969	3314600
101	2020-12-14	45.4900016784668	45.56999969482422	44.189998626708984	44.20000076293945	43.133426666259766	3198200
102	2020-12-15	44.83000183105469	45.099998474121094	44.189998626708984	44.869998931884766	43.78725814819336	2957500
103	2020-12-16	44.9900016784668	45.22999954223633	44.52000045776367	44.68000030517578	43.60184097290039	3282400
104	2020-12-17	44.849998474121094	45.0	44.470001220703125	44.810001373291016	43.72871017456055	3037300
105	2020-12-18	44.84000015258789	45.150001525878906	43.52000045776367	43.88999938964844	42.83090591430664	10298600
106	2020-12-21	43.77000045776367	43.869998931884766	42.72999954223633	43.59000015258789	42.538143157958984	4155700
107	2020-12-22	43.599998474121094	43.75	43.0	43.029998779296875	41.99165725708008	4044500
108	2020-12-23	43.41999816894531	43.900001525878906	43.13999938964844	43.529998779296875	42.479591369628906	5450700
109	2020-12-24	43.66999816894531	43.93000030517578	43.380001068115234	43.84000015258789	42.78211212158203	1383500
110	2020-12-28	44.08000183105469	44.75	43.90999984741211	43.91999816894531	42.86017608642578	2282700
111	2020-12-29	44.15999984741211	44.31999969482422	43.70000076293945	43.75	42.69428253173828	2386700
112	2020-12-30	43.869998931884766	44.47999954223633	43.83000183105469	44.0099983215332	42.94800567626953	1954500
113	2020-12-31	44.0099983215332	44.63999938964844	43.900001525878906	44.470001220703125	43.396915435791016	2159000
114	2021-01-04	44.599998474121094	44.70000076293945	43.029998779296875	43.189998626708984	42.14779281616211	3111200
115	2021-01-05	43.33000183105469	43.70000076293945	42.959999084472656	43.2599983215332	42.216102600097656	2561700
116	2021-01-06	43.90999984741211	45.20000076293945	43.540000915527344	44.93000030517578	43.8458137512207	3842900
117	2021-01-07	45.18000030517578	45.2599983215332	44.45000076293945	44.68000030517578	43.60184097290039	4217400
118	2021-01-08	44.91999816894531	44.9900016784668	43.720001220703125	44.4900016784668	43.41642761230469	2915700
119	2021-01-11	44.220001220703125	44.81999969482422	44.0	44.5099983215332	43.435943603515625	2479000
120	2021-01-12	46.209999084472656	46.540000915527344	45.2599983215332	46.18000030517578	45.065643310546875	5828100
121	2021-01-13	45.93000030517578	46.560001373291016	45.630001068115234	46.09000015258789	44.97781753540039	4059800
122	2021-01-14	46.349998474121094	47.0	46.189998626708984	46.869998931884766	45.73899841308594	2868300
123	2021-01-15	46.529998779296875	46.81999969482422	46.0099983215332	46.47999954223633	45.3584098815918	4218800
124	2021-01-19	46.79999923706055	47.33000183105469	46.619998931884766	47.04999923706055	45.91465377807617	2665200
125	2021-01-20	46.970001220703125	47.209999084472656	46.709999084472656	47.060001373291016	45.92441177368164	2368300
126	2021-01-21	46.91999816894531	47.119998931884766	46.310001373291016	46.31999969482422	45.202266693115234	2926500
127	2021-01-22	45.86000061035156	46.61000061035156	45.77000045776367	46.43000030517578	45.30961608886719	3773800
128	2021-01-25	45.95000076293945	46.61000061035156	45.720001220703125	46.56999969482422	45.446231842041016	5031400
129	2021-01-26	46.7400016784668	46.9900016784668	46.400001525878906	46.43000030517578	45.30961608886719	3956600
130	2021-01-27	45.77000045776367	46.06999969482422	44.7599983215332	45.150001525878906	44.06050109863281	4463200
131	2021-01-28	45.619998931884766	46.5099983215332	45.29999923706055	46.119998931884766	45.0070915222168	4272600
132	2021-01-29	45.900001525878906	45.959999084472656	44.77000045776367	45.18000030517578	44.08977508544922	5236800
133	2021-02-01	45.38999938964844	45.900001525878906	44.86000061035156	45.61000061035156	44.509403228759766	3161700
134	2021-02-02	46.2599983215332	46.68000030517578	46.040000915527344	46.310001373291016	45.19251251220703	3120300
135	2021-02-03	46.0	46.130001068115234	45.529998779296875	45.88999938964844	44.78264617919922	3327700
136	2021-02-04	46.060001373291016	46.63999938964844	45.529998779296875	45.75	44.646018981933594	4893100
137	2021-02-05	45.869998931884766	45.88999938964844	44.93000030517578	45.45000076293945	44.35326385498047	4651400
138	2021-02-08	45.709999084472656	46.47999954223633	45.560001373291016	46.279998779296875	45.16323471069336	4668700
139	2021-02-09	46.290000915527344	46.58000183105469	45.900001525878906	46.25	45.13395309448242	3708300
140	2021-02-10	46.45000076293945	46.86000061035156	46.099998474121094	46.689998626708984	45.56333541870117	4039900
141	2021-02-11	46.810001373291016	47.08000183105469	46.459999084472656	46.88999938964844	45.758514404296875	2767800
142	2021-02-12	46.68000030517578	47.36000061035156	46.459999084472656	46.91999816894531	45.787784576416016	2322700
143	2021-02-16	46.54999923706055	47.04999923706055	46.349998474121094	46.349998474121094	45.55192184448242	3853000
144	2021-02-17	46.25	47.13999938964844	46.130001068115234	47.040000915527344	46.23004150390625	3541500
145	2021-02-18	46.77000045776367	47.68000030517578	46.75	47.290000915527344	46.47573471069336	4195100
146	2021-02-19	47.61000061035156	48.52000045776367	47.529998779296875	48.08000183105469	47.252132415771484	4752900
147	2021-02-22	47.959999084472656	49.70000076293945	47.959999084472656	49.209999084472656	48.362674713134766	4837300
148	2021-02-23	49.7599983215332	49.93000030517578	48.7599983215332	49.2599983215332	48.41181564331055	3594400
149	2021-02-24	49.34000015258789	49.9900016784668	49.2599983215332	49.849998474121094	48.99165725708008	4483700
150	2021-02-25	50.0	50.150001525878906	48.63999938964844	48.650001525878906	47.812320709228516	5113200
151	2021-02-26	48.4900016784668	48.939998626708984	47.790000915527344	47.88999938964844	47.06540298461914	6661800
152	2021-03-01	48.66999816894531	49.189998626708984	48.5	48.720001220703125	47.88111877441406	3527400
153	2021-03-02	48.75	49.189998626708984	48.630001068115234	48.63999938964844	47.802490234375	3894600
154	2021-03-03	48.70000076293945	49.439998626708984	48.63999938964844	48.939998626708984	48.097320556640625	3185300
155	2021-03-04	49.04999923706055	49.13999938964844	47.70000076293945	48.400001525878906	47.56662368774414	4515700
156	2021-03-05	48.97999954223633	50.099998474121094	48.619998931884766	49.95000076293945	49.089935302734375	4230400
157	2021-03-08	50.15999984741211	51.81999969482422	50.130001068115234	50.779998779296875	49.9056396484375	4898800
158	2021-03-09	50.41999816894531	51.189998626708984	49.84000015258789	50.20000076293945	49.335628509521484	3333700
159	2021-03-10	50.209999084472656	51.0	50.119998931884766	50.810001373291016	49.93513107299805	3172400
160	2021-03-11	50.34000015258789	51.25	50.20000076293945	51.0099983215332	50.131683349609375	3046600
161	2021-03-12	51.54999923706055	51.93000030517578	51.150001525878906	51.84000015258789	50.9473876953125	5478300
162	2021-03-15	51.84000015258789	52.22999954223633	51.349998474121094	52.13999938964844	51.242225646972656	2790100
163	2021-03-16	51.70000076293945	51.81999969482422	50.720001220703125	51.099998474121094	50.22012710571289	3025800
164	2021-03-17	51.439998626708984	51.7599983215332	51.02000045776367	51.66999816894531	50.78031539916992	3373600
165	2021-03-18	52.08000183105469	52.779998779296875	51.59000015258789	51.77000045776367	50.87859344482422	4201500
166	2021-03-19	51.349998474121094	51.439998626708984	50.70000076293945	51.15999984741211	50.27909851074219	11172400
167	2021-03-22	50.79999923706055	50.9900016784668	50.40999984741211	50.54999923706055	49.679603576660156	3829100
168	2021-03-23	50.209999084472656	50.459999084472656	49.34000015258789	49.5	48.64768600463867	3661600
169	2021-03-24	49.81999969482422	50.68000030517578	49.72999954223633	49.900001525878906	49.040794372558594	3512100
170	2021-03-25	50.040000915527344	51.20000076293945	49.61000061035156	51.13999938964844	50.25944137573242	2682000
171	2021-03-26	51.349998474121094	51.61000061035156	50.93000030517578	51.560001373291016	50.67221450805664	2726900
172	2021-03-29	50.84000015258789	51.709999084472656	50.79999923706055	51.34000015258789	50.45600509643555	2386800
173	2021-03-30	51.58000183105469	52.09000015258789	51.29999923706055	51.83000183105469	50.937564849853516	2687200
174	2021-03-31	51.529998779296875	51.810001373291016	51.0	51.18000030517578	50.29875564575195	3652100
175	2021-04-01	50.959999084472656	51.47999954223633	50.880001068115234	51.41999816894531	50.53462219238281	2180800
176	2021-04-05	51.790000915527344	52.02000045776367	51.2599983215332	51.45000076293945	50.56410598754883	2619800
177	2021-04-06	51.4900016784668	51.880001068115234	51.310001373291016	51.61000061035156	50.721351623535156	1975500
178	2021-04-07	51.63999938964844	51.939998626708984	51.41999816894531	51.720001220703125	50.82946014404297	1893100
179	2021-04-08	51.33000183105469	51.619998931884766	51.150001525878906	51.4900016784668	50.60342025756836	2787900
180	2021-04-09	51.900001525878906	52.04999923706055	51.349998474121094	51.63999938964844	50.75083541870117	3644800
181	2021-04-12	52.0099983215332	52.56999969482422	51.75	52.439998626708984	51.53705978393555	2731200
182	2021-04-13	52.06999969482422	52.529998779296875	51.91999816894531	52.290000915527344	51.38964080810547	3074600
183	2021-04-14	52.220001220703125	52.900001525878906	52.13999938964844	52.869998931884766	51.95965576171875	2255700
184	2021-04-15	52.88999938964844	52.93000030517578	52.5	52.83000183105469	51.92034912109375	2164500
185	2021-04-16	53.279998779296875	53.59000015258789	53.13999938964844	53.45000076293945	52.52967071533203	2763400
186	2021-04-19	53.4900016784668	53.709999084472656	53.290000915527344	53.560001373291016	52.63777542114258	3330100
187	2021-04-20	53.349998474121094	53.38999938964844	52.22999954223633	52.59000015258789	51.68447494506836	2512600
188	2021-04-21	52.72999954223633	53.560001373291016	52.599998474121094	53.5	52.57881164550781	3037700
189	2021-04-22	53.13999938964844	53.36000061035156	52.84000015258789	52.939998626708984	52.028446197509766	3874600
190	2021-04-23	53.040000915527344	53.56999969482422	52.79999923706055	53.369998931884766	52.451045989990234	2803400
191	2021-04-26	53.5	54.060001373291016	53.27000045776367	53.369998931884766	52.451045989990234	3473500
192	2021-04-27	53.400001525878906	53.56999969482422	53.18000030517578	53.529998779296875	52.60829162597656	2466700
193	2021-04-28	53.86000061035156	54.0	53.5	53.52000045776367	52.59846496582031	2247400
194	2021-04-29	54.11000061035156	54.869998931884766	53.5	54.220001220703125	53.28641128540039	3253400
195	2021-04-30	54.20000076293945	54.22999954223633	53.41999816894531	53.72999954223633	52.804847717285156	4143000
196	2021-05-03	54.290000915527344	54.91999816894531	53.84000015258789	54.52000045776367	53.58124542236328	3071000
197	2021-05-04	54.439998626708984	54.970001220703125	54.02000045776367	54.88999938964844	53.94487380981445	2948400
198	2021-05-05	54.939998626708984	55.43000030517578	54.36000061035156	55.380001068115234	54.42644119262695	3682200
199	2021-05-06	55.72999954223633	56.20000076293945	55.189998626708984	56.18000030517578	55.21266555786133	3791500
200	2021-05-07	55.439998626708984	56.16999816894531	55.29999923706055	56.11000061035156	55.14387130737305	2597200
201	2021-05-10	56.369998931884766	57.349998474121094	56.029998779296875	56.529998779296875	55.55663299560547	3480900
202	2021-05-11	56.22999954223633	56.34000015258789	55.08000183105469	55.220001220703125	54.269195556640625	3021000
203	2021-05-12	55.529998779296875	55.66999816894531	54.400001525878906	54.45000076293945	53.512447357177734	3251700
204	2021-05-13	54.189998626708984	55.790000915527344	54.11000061035156	55.5	54.54437255859375	2979600
205	2021-05-14	55.77000045776367	56.56999969482422	55.470001220703125	56.459999084472656	55.48783874511719	2273900
206	2021-05-17	56.2599983215332	56.56999969482422	55.939998626708984	56.41999816894531	55.44852828979492	2444000
207	2021-05-18	55.91999816894531	56.599998474121094	55.84000015258789	55.90999984741211	55.27058792114258	2799000
208	2021-05-19	55.459999084472656	56.04999923706055	54.93000030517578	55.7599983215332	55.1223030090332	3415600
209	2021-05-20	55.75	55.93000030517578	55.220001220703125	55.650001525878906	55.01356506347656	2690900
210	2021-05-21	55.849998474121094	56.439998626708984	55.470001220703125	55.9900016784668	55.349674224853516	3058400
211	2021-05-24	56.209999084472656	56.529998779296875	55.900001525878906	56.369998931884766	55.72532653808594	2884100
212	2021-05-25	56.41999816894531	56.68000030517578	55.65999984741211	55.7599983215332	55.1223030090332	3361900
213	2021-05-26	56.0	56.31999969482422	55.599998474121094	56.25	55.60670471191406	3077300
214	2021-05-27	56.7599983215332	57.06999969482422	56.150001525878906	56.81999969482422	56.17018127441406	6550200
215	2021-05-28	57.0099983215332	57.13999938964844	56.11000061035156	56.68000030517578	56.03178405761719	3447300
216	2021-06-01	57.150001525878906	57.529998779296875	56.68000030517578	57.209999084472656	56.555721282958984	2645200
217	2021-06-02	57.40999984741211	57.540000915527344	56.86000061035156	57.150001525878906	56.49641036987305	2722500
218	2021-06-03	56.91999816894531	57.439998626708984	56.709999084472656	57.25	56.59526443481445	2180100
219	2021-06-04	57.279998779296875	57.52000045776367	56.939998626708984	57.47999954223633	56.8226318359375	1734900
220	2021-06-07	57.45000076293945	57.56999969482422	57.040000915527344	57.38999938964844	56.733665466308594	3181200
221	2021-06-08	57.08000183105469	57.380001068115234	56.45000076293945	57.290000915527344	56.63480758666992	3900700
222	2021-06-09	57.029998779296875	57.189998626708984	56.58000183105469	56.59000015258789	55.942813873291016	1940900
223	2021-06-10	57.15999984741211	57.279998779296875	56.13999938964844	56.20000076293945	55.557273864746094	1779800
224	2021-06-11	56.33000183105469	56.470001220703125	56.06999969482422	56.25	55.60670471191406	1881500
225	2021-06-14	56.040000915527344	56.25	55.119998931884766	55.43000030517578	54.79608154296875	2770400
226	2021-06-15	55.439998626708984	55.77000045776367	55.15999984741211	55.400001525878906	54.76642608642578	3019600
227	2021-06-16	55.25	55.43000030517578	54.63999938964844	55.099998474121094	54.469852447509766	2995800
228	2021-06-17	55.209999084472656	55.33000183105469	53.119998931884766	53.459999084472656	52.848609924316406	4110400
229	2021-06-18	52.63999938964844	52.90999984741211	52.02000045776367	52.08000183105469	51.48439407348633	6477200
230	2021-06-21	52.439998626708984	53.09000015258789	52.22999954223633	53.06999969482422	52.463069915771484	2700600
231	2021-06-22	52.95000076293945	53.06999969482422	52.290000915527344	52.83000183105469	52.2258186340332	3310100
232	2021-06-23	52.95000076293945	53.0099983215332	52.68000030517578	52.689998626708984	52.0874137878418	2711500
233	2021-06-24	52.869998931884766	53.38999938964844	52.630001068115234	53.15999984741211	52.552040100097656	4183600
234	2021-06-25	53.439998626708984	54.43000030517578	53.2400016784668	54.220001220703125	53.599918365478516	10797300
235	2021-06-28	54.06999969482422	54.099998474121094	53.2599983215332	53.369998931884766	52.75963592529297	3536400
236	2021-06-29	53.58000183105469	53.88999938964844	53.33000183105469	53.54999923706055	52.93758010864258	2765400
237	2021-06-30	53.349998474121094	53.709999084472656	53.130001068115234	53.65999984741211	53.04631805419922	3213500
238	2021-07-01	54.029998779296875	54.29999923706055	53.61000061035156	54.0	53.3824348449707	3563500
239	2021-07-02	53.959999084472656	54.209999084472656	53.70000076293945	54.150001525878906	53.53071975708008	2835900
240	2021-07-06	54.0	54.0099983215332	53.029998779296875	53.27000045776367	52.66078567504883	3857300
241	2021-07-07	52.90999984741211	53.79999923706055	52.84000015258789	53.7599983215332	53.14517593383789	3095200
242	2021-07-08	52.779998779296875	53.040000915527344	52.04999923706055	52.33000183105469	51.73153305053711	3404300
243	2021-07-09	53.15999984741211	53.56999969482422	52.91999816894531	53.349998474121094	52.739864349365234	4840100
244	2021-07-12	53.29999923706055	53.939998626708984	52.75	53.66999816894531	53.05620574951172	5018600
245	2021-07-13	53.619998931884766	53.95000076293945	52.81999969482422	53.09000015258789	52.48284149169922	3557700
246	2021-07-14	53.04999923706055	53.66999816894531	52.75	53.279998779296875	52.6706657409668	2663100
247	2021-07-15	52.900001525878906	53.75	52.779998779296875	53.59000015258789	52.97712326049805	2996200
248	2021-07-16	53.70000076293945	53.779998779296875	52.959999084472656	53.119998931884766	52.51249694824219	7477900
249	2021-07-19	52.13999938964844	52.47999954223633	51.36000061035156	51.709999084472656	51.118621826171875	4665300
250	2021-07-20	51.599998474121094	53.43000030517578	51.47999954223633	52.97999954223633	52.37409591674805	3507800
251	2021-07-21	53.59000015258789	54.43000030517578	53.29999923706055	53.880001068115234	53.2638053894043	2888000
252	2021-07-22	53.90999984741211	54.08000183105469	52.959999084472656	53.099998474121094	52.49272537231445	2717900
253	2021-07-23	53.36000061035156	53.7599983215332	53.15999984741211	53.369998931884766	52.75963592529297	2171800
254	2021-07-26	53.31999969482422	53.88999938964844	53.16999816894531	53.70000076293945	53.08586502075195	1829000
255	2021-07-27	53.290000915527344	53.970001220703125	52.93000030517578	53.79999923706055	53.18471908569336	2573000
256	2021-07-28	54.0	54.27000045776367	53.279998779296875	53.790000915527344	53.174835205078125	2784900
257	2021-07-29	55.650001525878906	56.20000076293945	54.869998931884766	55.61000061035156	54.974021911621094	4449000
258	2021-07-30	55.529998779296875	55.900001525878906	54.95000076293945	55.0	54.37099838256836	3435000
259	2021-08-02	55.310001373291016	56.11000061035156	54.63999938964844	54.709999084472656	54.084312438964844	3199000
260	2021-08-03	55.16999816894531	55.63999938964844	54.279998779296875	55.599998474121094	54.964134216308594	2726500
261	2021-08-04	54.97999954223633	55.56999969482422	54.7599983215332	54.939998626708984	54.31167984008789	3475300
262	2021-08-05	55.5	55.97999954223633	55.16999816894531	55.56999969482422	54.93447494506836	2106100
263	2021-08-06	56.0099983215332	56.40999984741211	55.900001525878906	56.2400016784668	55.59682083129883	3162900
264	2021-08-09	56.13999938964844	56.38999938964844	55.599998474121094	56.11000061035156	55.46830368041992	2191000
265	2021-08-10	56.029998779296875	56.959999084472656	55.70000076293945	56.70000076293945	56.05155563354492	3123200
266	2021-08-11	56.83000183105469	57.189998626708984	56.45000076293945	56.95000076293945	56.29869842529297	3142700
267	2021-08-12	57.13999938964844	57.43000030517578	56.849998474121094	57.36000061035156	56.704010009765625	1911600
268	2021-08-13	57.5099983215332	57.630001068115234	57.13999938964844	57.2599983215332	56.60514831542969	1681600
269	2021-08-16	57.0	57.63999938964844	56.68000030517578	57.52000045776367	56.86217498779297	2482800
270	2021-08-17	56.84000015258789	57.400001525878906	56.619998931884766	57.11000061035156	56.78263473510742	2408900
271	2021-08-18	56.7400016784668	57.209999084472656	56.34000015258789	56.369998931884766	56.046875	2550500
272	2021-08-19	55.66999816894531	56.369998931884766	55.5099983215332	55.91999816894531	55.59945297241211	2414500
273	2021-08-20	55.849998474121094	56.5	55.5	56.36000061035156	56.03693389892578	1796700
274	2021-08-23	56.70000076293945	57.2400016784668	56.099998474121094	56.709999084472656	56.384925842285156	2334700
275	2021-08-24	56.849998474121094	57.029998779296875	56.5099983215332	56.709999084472656	56.384925842285156	1901100
276	2021-08-25	56.84000015258789	57.54999923706055	56.5099983215332	57.11000061035156	56.78263473510742	2609900
277	2021-08-26	57.209999084472656	57.22999954223633	56.349998474121094	56.400001525878906	56.07670593261719	1925700
278	2021-08-27	56.59000015258789	57.31999969482422	56.38999938964844	57.09000015258789	56.76274871826172	1667600
279	2021-08-30	57.06999969482422	57.09000015258789	56.349998474121094	56.43000030517578	56.10653305053711	1908400
280	2021-08-31	56.34000015258789	57.040000915527344	56.13999938964844	56.68000030517578	56.355098724365234	3378600
281	2021-09-01	56.86000061035156	56.86000061035156	56.15999984741211	56.34000015258789	56.01704788208008	2359900
282	2021-09-02	56.59000015258789	56.59000015258789	55.83000183105469	55.9900016784668	55.6690559387207	2416800
283	2021-09-03	55.90999984741211	56.09000015258789	55.540000915527344	55.709999084472656	55.39065933227539	1832500
284	2021-09-07	55.70000076293945	55.900001525878906	55.220001220703125	55.25	54.93329620361328	2444700
285	2021-09-08	55.11000061035156	55.34000015258789	54.79999923706055	55.16999816894531	54.85375213623047	2490700
286	2021-09-09	55.13999938964844	55.93000030517578	55.02000045776367	55.13999938964844	54.82392883300781	2518300
287	2021-09-10	55.5	55.540000915527344	54.650001525878906	54.65999984741211	54.3466796875	2126800
288	2021-09-13	55.209999084472656	55.439998626708984	54.81999969482422	55.22999954223633	54.91341018676758	2171600
289	2021-09-14	55.52000045776367	55.52000045776367	54.16999816894531	54.290000915527344	53.97880172729492	2553700
290	2021-09-15	54.380001068115234	55.11000061035156	54.2599983215332	54.65999984741211	54.3466796875	2437600
291	2021-09-16	54.66999816894531	54.95000076293945	54.290000915527344	54.560001373291016	54.24725341796875	2216100
292	2021-09-17	54.400001525878906	54.90999984741211	53.95000076293945	53.9900016784668	53.68052291870117	7984600
293	2021-09-20	52.900001525878906	53.0	51.279998779296875	52.06999969482422	51.77152633666992	4414000
294	2021-09-21	52.41999816894531	52.5	51.290000915527344	51.349998474121094	51.0556526184082	3548800
295	2021-09-22	52.0099983215332	52.290000915527344	51.70000076293945	51.880001068115234	51.58261489868164	4131600
296	2021-09-23	52.15999984741211	53.04999923706055	52.15999984741211	52.38999938964844	52.089691162109375	3059100
297	2021-09-24	52.40999984741211	53.02000045776367	52.29999923706055	52.630001068115234	52.32831573486328	2167300
298	2021-09-27	53.13999938964844	53.90999984741211	52.720001220703125	53.400001525878906	53.093902587890625	2519800
299	2021-09-28	53.38999938964844	53.720001220703125	52.75	52.83000183105469	52.52717208862305	3030900
300	2021-09-29	52.869998931884766	53.2400016784668	52.70000076293945	52.7400016784668	52.437686920166016	2210300
301	2021-09-30	53.029998779296875	53.029998779296875	52.040000915527344	52.130001068115234	51.83118438720703	3316800
302	2021-10-01	52.279998779296875	53.290000915527344	52.150001525878906	52.939998626708984	52.63653564453125	2284200
303	2021-10-04	52.95000076293945	53.900001525878906	52.560001373291016	52.77000045776367	52.46751403808594	3071400
304	2021-10-05	52.97999954223633	53.630001068115234	52.560001373291016	53.43000030517578	53.12372970581055	2225400
305	2021-10-06	52.90999984741211	53.33000183105469	52.40999984741211	53.31999969482422	53.01435852050781	2508600
306	2021-10-07	53.86000061035156	54.38999938964844	53.63999938964844	54.15999984741211	53.849544525146484	2251100
307	2021-10-08	54.369998931884766	54.900001525878906	54.220001220703125	54.52000045776367	54.207481384277344	2265000
308	2021-10-11	54.709999084472656	55.400001525878906	54.40999984741211	54.47999954223633	54.16770935058594	2564300
309	2021-10-12	54.47999954223633	54.75	54.20000076293945	54.43000030517578	54.11799621582031	2822700
310	2021-10-13	54.349998474121094	54.45000076293945	53.189998626708984	53.959999084472656	53.650691986083984	2706500
311	2021-10-14	54.540000915527344	55.38999938964844	53.88999938964844	55.349998474121094	55.03272247314453	2750600
312	2021-10-15	55.810001373291016	55.9900016784668	55.470001220703125	55.54999923706055	55.23157501220703	7107800
313	2021-10-18	55.540000915527344	55.68000030517578	54.880001068115234	55.15999984741211	54.84381103515625	2669700
314	2021-10-19	55.77000045776367	55.9900016784668	55.4900016784668	55.790000915527344	55.4702033996582	2069700
315	2021-10-20	55.810001373291016	56.540000915527344	55.709999084472656	56.439998626708984	56.11647415161133	2119700
316	2021-10-21	56.22999954223633	56.40999984741211	55.689998626708984	56.119998931884766	55.798309326171875	1985000
317	2021-10-22	56.38999938964844	56.7599983215332	55.970001220703125	56.540000915527344	56.215904235839844	1895800
318	2021-10-25	56.689998626708984	57.099998474121094	56.380001068115234	56.97999954223633	56.65338134765625	2189400
319	2021-10-26	57.27000045776367	57.540000915527344	57.0099983215332	57.13999938964844	56.812461853027344	2677600
320	2021-10-27	57.0	57.65999984741211	56.0	56.0	55.67899703979492	3443200
321	2021-10-28	55.81999969482422	56.630001068115234	54.689998626708984	55.36000061035156	55.042667388916016	4788500
322	2021-10-29	55.2400016784668	55.2400016784668	53.47999954223633	53.66999816894531	53.36235046386719	5018100
323	2021-11-01	53.959999084472656	54.900001525878906	53.75	54.869998931884766	54.55547332763672	2405700
324	2021-11-02	54.900001525878906	55.25	54.41999816894531	55.119998931884766	54.80404281616211	2743300
325	2021-11-03	54.849998474121094	56.5099983215332	54.77000045776367	56.060001373291016	55.73865509033203	4279700
326	2021-11-04	55.880001068115234	55.9900016784668	54.709999084472656	55.70000076293945	55.38071823120117	2684000
327	2021-11-05	56.34000015258789	57.290000915527344	56.08000183105469	56.75	56.42469787597656	3227300
328	2021-11-08	56.9900016784668	57.279998779296875	56.599998474121094	56.75	56.42469787597656	1948000
329	2021-11-09	56.439998626708984	56.61000061035156	56.0	56.279998779296875	55.957393646240234	1719100
330	2021-11-10	56.40999984741211	56.720001220703125	55.79999923706055	56.02000045776367	55.698883056640625	2497800
331	2021-11-11	56.0	56.47999954223633	55.709999084472656	56.33000183105469	56.00710678100586	3276600
332	2021-11-12	56.349998474121094	57.08000183105469	56.189998626708984	57.0099983215332	56.68320846557617	2439300
333	2021-11-15	57.2400016784668	57.7599983215332	56.970001220703125	57.56999969482422	57.23999786376953	3433600
334	2021-11-16	57.66999816894531	57.95000076293945	57.20000076293945	57.2599983215332	57.2599983215332	3321200
335	2021-11-17	57.0	57.290000915527344	56.880001068115234	56.91999816894531	56.91999816894531	2959000
336	2021-11-18	56.81999969482422	56.86000061035156	55.560001373291016	55.900001525878906	55.900001525878906	2793700
337	2021-11-19	55.5	55.91999816894531	54.72999954223633	55.439998626708984	55.439998626708984	2646400
338	2021-11-22	55.7599983215332	56.58000183105469	55.45000076293945	55.86000061035156	55.86000061035156	3338000
339	2021-11-23	55.970001220703125	56.93000030517578	55.7599983215332	56.79999923706055	56.79999923706055	2950000
340	2021-11-24	56.68000030517578	57.15999984741211	56.27000045776367	57.0099983215332	57.0099983215332	3064800
341	2021-11-26	55.650001525878906	55.959999084472656	54.630001068115234	55.56999969482422	55.56999969482422	3429700
342	2021-11-29	56.04999923706055	56.2400016784668	55.27000045776367	55.70000076293945	55.70000076293945	2724400
343	2021-11-30	55.040000915527344	55.16999816894531	54.0	54.13999938964844	54.13999938964844	6793900
344	2021-12-01	55.25	55.90999984741211	53.65999984741211	53.66999816894531	53.66999816894531	3241100
345	2021-12-02	54.0	55.72999954223633	53.75	55.25	55.25	2960600
346	2021-12-03	54.689998626708984	55.16999816894531	53.849998474121094	54.279998779296875	54.279998779296875	3672000