Volt/voltron/data/AMD.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	64.18000030517578	69.94000244140625	64.05000305175781	69.4000015258789	69.4000015258789	205314500
3	2020-07-27	69.27999877929688	71.62999725341797	67.79000091552734	68.97000122070312	68.97000122070312	107918100
4	2020-07-28	68.0999984741211	69.80000305175781	67.0199966430664	67.61000061035156	67.61000061035156	94181400
5	2020-07-29	75.5	77.19000244140625	73.9000015258789	76.08999633789062	76.08999633789062	132969700
6	2020-07-30	75.37000274658203	78.95999908447266	75.06999969482422	78.19999694824219	78.19999694824219	80286900
7	2020-07-31	78.66999816894531	78.95999908447266	75.36000061035156	77.43000030517578	77.43000030517578	71621600
8	2020-08-03	78.19000244140625	78.5	77.05999755859375	77.66999816894531	77.66999816894531	42628800
9	2020-08-04	78.02999877929688	85.80999755859375	77.98999786376953	85.04000091552734	85.04000091552734	155676100
10	2020-08-05	84.95999908447266	86.31999969482422	83.31999969482422	85.30999755859375	85.30999755859375	65642600
11	2020-08-06	85.48999786376953	86.9800033569336	84.77999877929688	86.70999908447266	86.70999908447266	53961700
12	2020-08-07	86.66999816894531	87.29000091552734	82.66999816894531	84.8499984741211	84.8499984741211	66543200
13	2020-08-10	85.05000305175781	85.16000366210938	79.31999969482422	82.23999786376953	82.23999786376953	70536100
14	2020-08-11	80.70999908447266	80.70999908447266	76.0999984741211	76.87999725341797	76.87999725341797	77877700
15	2020-08-12	78.43000030517578	82.87999725341797	77.55000305175781	82.61000061035156	82.61000061035156	88513700
16	2020-08-13	82.87999725341797	84.0199966430664	81.54000091552734	81.83999633789062	81.83999633789062	57407400
17	2020-08-14	81.80999755859375	83.23999786376953	80.87999725341797	81.30000305175781	81.30000305175781	42389500
18	2020-08-17	82.08999633789062	83.05999755859375	81.55000305175781	82.41999816894531	82.41999816894531	31450200
19	2020-08-18	82.80000305175781	82.87999725341797	81.02999877929688	81.66000366210938	81.66000366210938	30970500
20	2020-08-19	81.77999877929688	81.8499984741211	80.44999694824219	81.08999633789062	81.08999633789062	37507400
21	2020-08-20	79.73999786376953	82.83999633789062	79.12000274658203	82.7699966430664	82.7699966430664	42948900
22	2020-08-21	83.29000091552734	84.41000366210938	82.2300033569336	83.80999755859375	83.80999755859375	48280300
23	2020-08-24	84.55000305175781	85.33000183105469	82.55000305175781	83.08000183105469	83.08000183105469	38036100
24	2020-08-25	83.36000061035156	86.62000274658203	82.3499984741211	86.3499984741211	86.3499984741211	49234400
25	2020-08-26	86.97000122070312	87.72000122070312	85.19999694824219	86.0199966430664	86.0199966430664	47157300
26	2020-08-27	86.3499984741211	86.58000183105469	82.94000244140625	83.80000305175781	83.80000305175781	42194200
27	2020-08-28	84.30000305175781	86.04000091552734	84.19000244140625	85.55000305175781	85.55000305175781	40723300
28	2020-08-31	85.05000305175781	92.63999938964844	85.05000305175781	90.81999969482422	90.81999969482422	90655900
29	2020-09-01	91.91999816894531	92.51000213623047	90.19000244140625	92.18000030517578	92.18000030517578	55825600
30	2020-09-02	94.01000213623047	94.27999877929688	88.73999786376953	90.22000122070312	90.22000122070312	50366900
31	2020-09-03	87.83999633789062	88.47000122070312	81.58999633789062	82.54000091552734	82.54000091552734	87462700
32	2020-09-04	81.44999694824219	84.38999938964844	76.33000183105469	82.01000213623047	82.01000213623047	82267800
33	2020-09-08	78.05000305175781	81.87999725341797	78.0	78.69000244140625	78.69000244140625	54955700
34	2020-09-09	81.4000015258789	82.44000244140625	79.27999877929688	81.91000366210938	81.91000366210938	54163900
35	2020-09-10	83.06999969482422	83.30999755859375	78.37999725341797	78.9800033569336	78.9800033569336	51499400
36	2020-09-11	79.81999969482422	79.98999786376953	75.04000091552734	76.33999633789062	76.33999633789062	54763000
37	2020-09-14	76.80000305175781	78.81999969482422	76.26000213623047	77.9000015258789	77.9000015258789	47448700
38	2020-09-15	77.66000366210938	80.33000183105469	75.97000122070312	78.93000030517578	78.93000030517578	57874400
39	2020-09-16	79.3499984741211	79.72000122070312	76.54000091552734	76.66000366210938	76.66000366210938	38393500
40	2020-09-17	74.87999725341797	76.62999725341797	74.19999694824219	76.55000305175781	76.55000305175781	55619100
41	2020-09-18	77.0	77.4000015258789	73.8499984741211	74.93000030517578	74.93000030517578	51082900
42	2020-09-21	74.2300033569336	77.9800033569336	73.87999725341797	77.94000244140625	77.94000244140625	61312000
43	2020-09-22	78.36000061035156	78.79000091552734	75.2699966430664	77.69999694824219	77.69999694824219	56044700
44	2020-09-23	77.38999938964844	77.91000366210938	74.33999633789062	74.7300033569336	74.7300033569336	42327500
45	2020-09-24	74.54000091552734	77.25	73.9000015258789	75.81999969482422	75.81999969482422	57540900
46	2020-09-25	76.3499984741211	78.19999694824219	74.66999816894531	78.05999755859375	78.05999755859375	48206200
47	2020-09-28	79.12000274658203	79.56999969482422	77.5199966430664	79.4800033569336	79.4800033569336	48005500
48	2020-09-29	79.30000305175781	82.55000305175781	79.30000305175781	81.7699966430664	81.7699966430664	61568900
49	2020-09-30	81.75	82.94000244140625	80.66000366210938	81.98999786376953	81.98999786376953	51533700
50	2020-10-01	83.05999755859375	85.25	82.86000061035156	84.86000061035156	84.86000061035156	52177100
51	2020-10-02	82.58000183105469	84.6500015258789	81.66000366210938	81.80000305175781	81.80000305175781	52855100
52	2020-10-05	82.55000305175781	86.27999877929688	82.55000305175781	86.1500015258789	86.1500015258789	47056500
53	2020-10-06	86.20999908447266	87.25	83.54000091552734	84.4800033569336	84.4800033569336	52725400
54	2020-10-07	86.0999984741211	87.79000091552734	85.6500015258789	86.69000244140625	86.69000244140625	43045700
55	2020-10-08	88.11000061035156	88.72000122070312	85.94999694824219	86.51000213623047	86.51000213623047	54240700
56	2020-10-09	84.73999786376953	85.75	82.3499984741211	83.0999984741211	83.0999984741211	80354400
57	2020-10-12	83.6500015258789	85.12999725341797	83.12000274658203	84.29000091552734	84.29000091552734	47669700
58	2020-10-13	84.86000061035156	86.08999633789062	83.97000122070312	85.27999877929688	85.27999877929688	42764100
59	2020-10-14	85.86000061035156	85.95999908447266	83.45999908447266	84.20999908447266	84.20999908447266	40403000
60	2020-10-15	83.4000015258789	84.72000122070312	82.41999816894531	83.12999725341797	83.12999725341797	33696400
61	2020-10-16	83.54000091552734	83.98999786376953	82.41000366210938	83.16999816894531	83.16999816894531	31474300
62	2020-10-19	83.62000274658203	84.6500015258789	81.52999877929688	82.0	82.0	36689100
63	2020-10-20	82.16000366210938	82.69000244140625	80.58000183105469	81.55999755859375	81.55999755859375	38219400
64	2020-10-21	81.72000122070312	81.93000030517578	79.19000244140625	79.19999694824219	79.19999694824219	36426400
65	2020-10-22	79.6500015258789	80.81999969482422	78.41999816894531	79.41999816894531	79.41999816894531	38006800
66	2020-10-23	80.93000030517578	81.98999786376953	79.33000183105469	81.95999908447266	81.95999908447266	46557700
67	2020-10-26	82.55000305175781	84.97000122070312	80.86000061035156	82.2300033569336	82.2300033569336	69423700
68	2020-10-27	82.0	82.37000274658203	77.56999969482422	78.87999725341797	78.87999725341797	156669500
69	2020-10-28	78.7300033569336	78.95999908447266	75.76000213623047	76.4000015258789	76.4000015258789	76529900
70	2020-10-29	76.75	79.18000030517578	76.29000091552734	78.0199966430664	78.0199966430664	52784100
71	2020-10-30	77.08999633789062	77.69999694824219	74.2300033569336	75.29000091552734	75.29000091552734	51349000
72	2020-11-02	75.8499984741211	76.33999633789062	73.76000213623047	74.69999694824219	74.69999694824219	45760700
73	2020-11-03	74.93000030517578	77.08000183105469	74.5999984741211	76.58000183105469	76.58000183105469	41231800
74	2020-11-04	80.25	81.8499984741211	78.97000122070312	81.3499984741211	81.3499984741211	66579700
75	2020-11-05	83.2699966430664	83.5	81.8499984741211	83.0	83.0	46542300
76	2020-11-06	83.5199966430664	86.08999633789062	82.66999816894531	85.87999725341797	85.87999725341797	53829900
77	2020-11-09	84.23999786376953	87.05000305175781	82.7699966430664	83.12000274658203	83.12000274658203	58580700
78	2020-11-10	81.93000030517578	82.12999725341797	77.62999725341797	77.98999786376953	77.98999786376953	67137200
79	2020-11-11	79.38999938964844	81.47000122070312	78.97000122070312	81.27999877929688	81.27999877929688	44611300
80	2020-11-12	81.31999969482422	83.0	80.30000305175781	81.83999633789062	81.83999633789062	37242600
81	2020-11-13	82.7300033569336	83.11000061035156	80.69999694824219	81.43000030517578	81.43000030517578	30423200
82	2020-11-16	81.20999908447266	83.77999877929688	80.4800033569336	83.7300033569336	83.7300033569336	38640800
83	2020-11-17	83.93000030517578	84.80999755859375	82.91000366210938	83.36000061035156	83.36000061035156	29473500
84	2020-11-18	83.01000213623047	83.95999908447266	82.22000122070312	82.54000091552734	82.54000091552734	29968000
85	2020-11-19	82.38999938964844	85.63999938964844	81.72000122070312	85.54000091552734	85.54000091552734	50116800
86	2020-11-20	85.27999877929688	86.0999984741211	84.47000122070312	84.63999938964844	84.63999938964844	35008400
87	2020-11-23	85.5199966430664	87.54000091552734	84.62000274658203	85.30999755859375	85.30999755859375	46505000
88	2020-11-24	85.72000122070312	86.11000061035156	83.31999969482422	85.06999969482422	85.06999969482422	36839200
89	2020-11-25	85.76000213623047	87.83999633789062	85.5199966430664	86.70999908447266	86.70999908447266	41349700
90	2020-11-27	87.98999786376953	88.0	86.36000061035156	87.19000244140625	87.19000244140625	22717600
91	2020-11-30	87.33000183105469	92.73999786376953	86.52999877929688	92.66000366210938	92.66000366210938	84483000
92	2020-12-01	92.25	93.9000015258789	90.77999877929688	92.62999725341797	92.62999725341797	58583600
93	2020-12-02	92.88999938964844	96.37000274658203	92.52999877929688	93.73999786376953	93.73999786376953	57988800
94	2020-12-03	94.05999755859375	94.69999694824219	92.01000213623047	92.30999755859375	92.30999755859375	35859700
95	2020-12-04	92.58000183105469	94.58000183105469	90.62999725341797	94.04000091552734	94.04000091552734	45570300
96	2020-12-07	94.94999694824219	95.0	92.97000122070312	94.06999969482422	94.06999969482422	39815700
97	2020-12-08	94.05000305175781	94.73999786376953	91.9000015258789	92.91999816894531	92.91999816894531	33907500
98	2020-12-09	92.76000213623047	94.69999694824219	89.16000366210938	89.83000183105469	89.83000183105469	52170400
99	2020-12-10	89.55000305175781	92.08999633789062	89.02999877929688	91.66000366210938	91.66000366210938	33804400
100	2020-12-11	91.54000091552734	92.33000183105469	90.16000366210938	91.6500015258789	91.6500015258789	28368100
101	2020-12-14	92.20999908447266	95.41000366210938	91.8499984741211	94.77999877929688	94.77999877929688	48026400
102	2020-12-15	95.93000030517578	97.9800033569336	95.44999694824219	97.12000274658203	97.12000274658203	57232700
103	2020-12-16	97.04000091552734	97.2699966430664	95.45999908447266	96.8499984741211	96.8499984741211	34909000
104	2020-12-17	97.55000305175781	97.91999816894531	96.25	96.83999633789062	96.83999633789062	32023700
105	2020-12-18	97.2699966430664	97.68000030517578	93.55999755859375	95.91999816894531	95.91999816894531	51823100
106	2020-12-21	94.25	95.27999877929688	91.08000183105469	93.2300033569336	93.2300033569336	47093900
107	2020-12-22	93.36000061035156	93.55000305175781	90.52999877929688	93.16000366210938	93.16000366210938	35673700
108	2020-12-23	93.08000183105469	93.12999725341797	91.45999908447266	91.55000305175781	91.55000305175781	25993300
109	2020-12-24	91.80000305175781	92.51000213623047	91.30999755859375	91.80999755859375	91.80999755859375	16705900
110	2020-12-28	92.93000030517578	93.13999938964844	90.81999969482422	91.5999984741211	91.5999984741211	30627300
111	2020-12-29	91.66000366210938	92.45999908447266	89.43000030517578	90.62000274658203	90.62000274658203	31748200
112	2020-12-30	90.77999877929688	92.8499984741211	90.19000244140625	92.29000091552734	92.29000091552734	25845000
113	2020-12-31	92.0999984741211	92.30000305175781	90.87000274658203	91.70999908447266	91.70999908447266	24930700
114	2021-01-04	92.11000061035156	96.05999755859375	90.91999816894531	92.30000305175781	92.30000305175781	51802600
115	2021-01-05	92.0999984741211	93.20999908447266	91.41000366210938	92.7699966430664	92.7699966430664	34208000
116	2021-01-06	91.62000274658203	92.27999877929688	89.45999908447266	90.33000183105469	90.33000183105469	51911700
117	2021-01-07	91.33000183105469	95.51000213623047	91.19999694824219	95.16000366210938	95.16000366210938	42897200
118	2021-01-08	95.9800033569336	96.4000015258789	93.2699966430664	94.58000183105469	94.58000183105469	39816400
119	2021-01-11	94.02999877929688	99.2300033569336	93.76000213623047	97.25	97.25	48600200
120	2021-01-12	97.86000061035156	98.97000122070312	94.06999969482422	95.36000061035156	95.36000061035156	67672300
121	2021-01-13	93.01000213623047	93.88999938964844	90.83999633789062	91.77999877929688	91.77999877929688	60712900
122	2021-01-14	91.7699966430664	92.36000061035156	90.44999694824219	90.79000091552734	90.79000091552734	53408200
123	2021-01-15	90.75	91.58999633789062	87.86000061035156	88.20999908447266	88.20999908447266	49340300
124	2021-01-19	89.55999755859375	89.58000183105469	87.23999786376953	89.44999694824219	89.44999694824219	45115100
125	2021-01-20	90.55000305175781	90.77999877929688	88.5999984741211	88.75	88.75	35185800
126	2021-01-21	89.33999633789062	92.06999969482422	88.43000030517578	91.52999877929688	91.52999877929688	54221900
127	2021-01-22	94.41999816894531	95.94999694824219	91.87999725341797	92.79000091552734	92.79000091552734	71294700
128	2021-01-25	94.13999938964844	95.73999786376953	91.4000015258789	94.12999725341797	94.12999725341797	55086900
129	2021-01-26	94.91000366210938	95.72000122070312	93.62999725341797	94.70999908447266	94.70999908447266	59449100
130	2021-01-27	91.0999984741211	91.87999725341797	86.22000122070312	88.83999633789062	88.83999633789062	73341200
131	2021-01-28	89.83000183105469	89.87999725341797	87.30000305175781	87.5199966430664	87.5199966430664	47048400
132	2021-01-29	87.55999755859375	88.33000183105469	85.0199966430664	85.63999938964844	85.63999938964844	56735800
133	2021-02-01	86.83000183105469	87.94999694824219	84.66000366210938	87.66000366210938	87.66000366210938	42359300
134	2021-02-02	88.48999786376953	89.27999877929688	86.94999694824219	88.86000061035156	88.86000061035156	33850000
135	2021-02-03	88.5999984741211	89.4800033569336	87.33999633789062	87.88999938964844	87.88999938964844	32312900
136	2021-02-04	88.22000122070312	88.5999984741211	87.05999755859375	87.83999633789062	87.83999633789062	30791600
137	2021-02-05	88.1500015258789	88.36000061035156	86.87999725341797	87.9000015258789	87.9000015258789	30268700
138	2021-02-08	88.30999755859375	91.98999786376953	87.9800033569336	91.47000122070312	91.47000122070312	47639900
139	2021-02-09	91.38999938964844	93.30000305175781	90.55000305175781	90.91000366210938	90.91000366210938	37596400
140	2021-02-10	91.5	93.2699966430664	90.45999908447266	92.3499984741211	92.3499984741211	42441300
141	2021-02-11	92.9000015258789	93.6500015258789	91.33000183105469	92.66000366210938	92.66000366210938	35571000
142	2021-02-12	92.75	94.22000122070312	91.9000015258789	93.7699966430664	93.7699966430664	38538400
143	2021-02-16	93.9000015258789	94.0	90.75	91.45999908447266	91.45999908447266	35105900
144	2021-02-17	90.55999755859375	90.95999908447266	88.56999969482422	89.94000244140625	89.94000244140625	32245500
145	2021-02-18	89.08999633789062	89.5999984741211	87.30999755859375	88.63999938964844	88.63999938964844	35624900
146	2021-02-19	89.75	90.41999816894531	88.69000244140625	89.58000183105469	89.58000183105469	29548300
147	2021-02-22	88.1500015258789	88.30000305175781	85.20999908447266	85.37000274658203	85.37000274658203	36930200
148	2021-02-23	83.4000015258789	85.11000061035156	79.36000061035156	84.73999786376953	84.73999786376953	49720900
149	2021-02-24	84.33000183105469	87.08999633789062	82.80999755859375	86.94000244140625	86.94000244140625	40821200
150	2021-02-25	86.16999816894531	87.08999633789062	81.91999816894531	82.41999816894531	82.41999816894531	54625100
151	2021-02-26	83.56999969482422	85.58999633789062	82.91000366210938	84.51000213623047	84.51000213623047	48962900
152	2021-03-01	85.37000274658203	86.5	83.97000122070312	86.38999938964844	86.38999938964844	32746200
153	2021-03-02	86.91999816894531	86.94999694824219	84.04000091552734	84.12999725341797	84.12999725341797	34828200
154	2021-03-03	84.27999877929688	84.37999725341797	80.8499984741211	80.86000061035156	80.86000061035156	43541000
155	2021-03-04	80.2300033569336	81.80999755859375	76.77999877929688	77.75	77.75	60549400
156	2021-03-05	79.0	79.4800033569336	74.19999694824219	78.5199966430664	78.5199966430664	58548900
157	2021-03-08	78.02999877929688	79.0	73.86000061035156	73.95999908447266	73.95999908447266	54563900
158	2021-03-09	76.7300033569336	79.22000122070312	75.7699966430664	78.52999877929688	78.52999877929688	45088300
159	2021-03-10	79.75	80.04000091552734	77.41000366210938	77.5199966430664	77.5199966430664	45416600
160	2021-03-11	79.4000015258789	81.88999938964844	79.37000274658203	81.2300033569336	81.2300033569336	43583700
161	2021-03-12	79.7300033569336	81.19000244140625	79.2300033569336	81.05000305175781	81.05000305175781	32938000
162	2021-03-15	81.91000366210938	83.38999938964844	81.19999694824219	82.5	82.5	39086800
163	2021-03-16	83.66000366210938	84.75	82.26000213623047	82.75	82.75	42971600
164	2021-03-17	81.75	83.25	80.41000366210938	82.62999725341797	82.62999725341797	43320600
165	2021-03-18	81.05999755859375	81.62000274658203	78.01000213623047	78.12000274658203	78.12000274658203	51036500
166	2021-03-19	78.48999786376953	79.33999633789062	77.58999633789062	79.05999755859375	79.05999755859375	42283400
167	2021-03-22	79.98999786376953	81.2699966430664	79.22000122070312	80.30000305175781	80.30000305175781	39648600
168	2021-03-23	80.12999725341797	80.33999633789062	77.94999694824219	78.37999725341797	78.37999725341797	40466600
169	2021-03-24	77.55000305175781	78.80000305175781	76.4000015258789	76.4800033569336	76.4800033569336	43753600
170	2021-03-25	75.8499984741211	76.94999694824219	74.95999908447266	76.22000122070312	76.22000122070312	44735100
171	2021-03-26	76.62000274658203	77.5	75.02999877929688	77.41000366210938	77.41000366210938	49148700
172	2021-03-29	77.02999877929688	78.0199966430664	76.26000213623047	77.13999938964844	77.13999938964844	37144300
173	2021-03-30	76.47000122070312	76.55999755859375	74.8499984741211	76.0	76.0	39169300
174	2021-03-31	76.56999969482422	79.12999725341797	76.5199966430664	78.5	78.5	43659500
175	2021-04-01	80.16000366210938	81.30999755859375	79.4800033569336	81.08999633789062	81.08999633789062	40182400
176	2021-04-05	81.73999786376953	81.9000015258789	80.38999938964844	81.43000030517578	81.43000030517578	32610600
177	2021-04-06	81.20999908447266	82.45999908447266	80.87999725341797	81.44000244140625	81.44000244140625	29327900
178	2021-04-07	81.31999969482422	83.0999984741211	80.3499984741211	82.19999694824219	82.19999694824219	35590900
179	2021-04-08	83.31999969482422	83.79000091552734	82.44000244140625	83.3499984741211	83.3499984741211	41925300
180	2021-04-09	82.80000305175781	83.58999633789062	82.16000366210938	82.76000213623047	82.76000213623047	32759900
181	2021-04-12	82.05999755859375	82.18000030517578	78.02999877929688	78.58000183105469	78.58000183105469	62098800
182	2021-04-13	79.66999816894531	80.72000122070312	78.9800033569336	80.19000244140625	80.19000244140625	37767300
183	2021-04-14	79.87999725341797	80.12999725341797	77.94000244140625	78.55000305175781	78.55000305175781	34263800
184	2021-04-15	80.31999969482422	83.94999694824219	79.97000122070312	83.01000213623047	83.01000213623047	68942800
185	2021-04-16	83.30000305175781	83.58999633789062	81.52999877929688	82.1500015258789	82.1500015258789	47280600
186	2021-04-19	82.12999725341797	83.18000030517578	80.38999938964844	81.11000061035156	81.11000061035156	39115500
187	2021-04-20	80.81999969482422	81.11000061035156	78.51000213623047	79.2699966430664	79.2699966430664	34977800
188	2021-04-21	78.98999786376953	81.66000366210938	78.86000061035156	81.61000061035156	81.61000061035156	35069000
189	2021-04-22	81.61000061035156	81.79000091552734	78.58999633789062	79.05999755859375	79.05999755859375	38846100
190	2021-04-23	80.20999908447266	83.30000305175781	79.95999908447266	82.76000213623047	82.76000213623047	49194000
191	2021-04-26	83.3499984741211	85.9000015258789	82.69999694824219	85.41000366210938	85.41000366210938	57594500
192	2021-04-27	85.66999816894531	87.1500015258789	85.12999725341797	85.20999908447266	85.20999908447266	61909900
193	2021-04-28	88.8499984741211	89.19999694824219	83.91999816894531	84.0199966430664	84.0199966430664	108920300
194	2021-04-29	84.69999694824219	85.2699966430664	82.62999725341797	83.91000366210938	83.91000366210938	51294500
195	2021-04-30	82.97000122070312	84.0999984741211	81.41999816894531	81.62000274658203	81.62000274658203	46601900
196	2021-05-03	81.97000122070312	82.0	78.45999908447266	78.55000305175781	78.55000305175781	66323300
197	2021-05-04	77.94999694824219	78.66999816894531	77.04000091552734	78.61000061035156	78.61000061035156	59194300
198	2021-05-05	79.05000305175781	79.30000305175781	77.36000061035156	77.83000183105469	77.83000183105469	42310200
199	2021-05-06	77.62999725341797	78.05999755859375	76.47000122070312	77.88999938964844	77.88999938964844	38661300
200	2021-05-07	78.75	79.56999969482422	78.22000122070312	78.80999755859375	78.80999755859375	36954200
201	2021-05-10	78.19999694824219	78.30000305175781	75.91999816894531	75.98999786376953	75.98999786376953	45134500
202	2021-05-11	73.56999969482422	76.93000030517578	72.75	76.83000183105469	76.83000183105469	51008200
203	2021-05-12	75.08999633789062	76.12999725341797	74.16000366210938	74.63999938964844	74.63999938964844	42531400
204	2021-05-13	75.20999908447266	75.69999694824219	72.5	73.08999633789062	73.08999633789062	48646800
205	2021-05-14	74.0199966430664	75.02999877929688	72.72000122070312	74.58999633789062	74.58999633789062	38355800
206	2021-05-17	74.22000122070312	75.5199966430664	73.41000366210938	74.6500015258789	74.6500015258789	40779200
207	2021-05-18	74.73999786376953	75.7699966430664	74.23999786376953	74.44000244140625	74.44000244140625	31982500
208	2021-05-19	73.16000366210938	76.97000122070312	72.76000213623047	76.2300033569336	76.2300033569336	73966200
209	2021-05-20	76.80999755859375	78.2699966430664	76.25	78.05999755859375	78.05999755859375	49135000
210	2021-05-21	78.55000305175781	78.80999755859375	77.04000091552734	77.16999816894531	77.16999816894531	40201100
211	2021-05-24	77.26000213623047	78.01000213623047	76.80000305175781	77.44000244140625	77.44000244140625	33194300
212	2021-05-25	77.33000183105469	78.7699966430664	76.83999633789062	77.86000061035156	77.86000061035156	47353100
213	2021-05-26	77.83000183105469	78.58999633789062	77.58999633789062	78.33999633789062	78.33999633789062	30354000
214	2021-05-27	78.11000061035156	78.43000030517578	77.47000122070312	78.41999816894531	78.41999816894531	35883200
215	2021-05-28	78.66000366210938	81.08999633789062	78.66000366210938	80.08000183105469	80.08000183105469	40952700
216	2021-06-01	81.01000213623047	82.91000366210938	80.66000366210938	80.80999755859375	80.80999755859375	43433000
217	2021-06-02	81.0	82.5999984741211	80.66000366210938	81.97000122070312	81.97000122070312	35203200
218	2021-06-03	81.12999725341797	81.88999938964844	80.26000213623047	80.27999877929688	80.27999877929688	29812000
219	2021-06-04	80.91999816894531	82.19000244140625	80.80999755859375	81.58000183105469	81.58000183105469	26387800
220	2021-06-07	81.4000015258789	81.68000030517578	80.37999725341797	81.3499984741211	81.3499984741211	29006800
221	2021-06-08	81.87000274658203	82.6500015258789	80.44999694824219	80.88999938964844	80.88999938964844	26956600
222	2021-06-09	81.08999633789062	81.68000030517578	79.80000305175781	79.95999908447266	79.95999908447266	28454600
223	2021-06-10	80.0199966430664	81.70999908447266	79.69999694824219	81.55999755859375	81.55999755859375	28606400
224	2021-06-11	81.61000061035156	82.33000183105469	80.69999694824219	81.30999755859375	81.30999755859375	24310900
225	2021-06-14	81.51000213623047	81.55000305175781	80.19999694824219	81.55000305175781	81.55000305175781	27830200
226	2021-06-15	81.58999633789062	81.68000030517578	80.22000122070312	80.47000122070312	80.47000122070312	26194300
227	2021-06-16	80.75	81.44999694824219	78.95999908447266	80.11000061035156	80.11000061035156	29598300
228	2021-06-17	80.7699966430664	85.37000274658203	80.56999969482422	84.55999755859375	84.55999755859375	77822800
229	2021-06-18	84.27999877929688	85.7699966430664	83.4800033569336	84.6500015258789	84.6500015258789	58736800
230	2021-06-21	83.48999786376953	84.19000244140625	82.20999908447266	82.58999633789062	82.58999633789062	44417100
231	2021-06-22	82.9000015258789	84.04000091552734	82.4800033569336	83.58000183105469	83.58000183105469	32107700
232	2021-06-23	83.83000183105469	84.48999786376953	83.16000366210938	83.81999969482422	83.81999969482422	25992400
233	2021-06-24	84.38999938964844	87.13999938964844	84.37000274658203	86.0999984741211	86.0999984741211	42217700
234	2021-06-25	86.33999633789062	86.36000061035156	85.0999984741211	85.62000274658203	85.62000274658203	27804500
235	2021-06-28	86.37999725341797	88.0	86.1500015258789	87.08000183105469	87.08000183105469	30262000
236	2021-06-29	87.41000366210938	90.30000305175781	86.66000366210938	89.5199966430664	89.5199966430664	46181000
237	2021-06-30	90.81999969482422	94.33999633789062	90.5999984741211	93.93000030517578	93.93000030517578	70721500
238	2021-07-01	94.04000091552734	94.18000030517578	91.69999694824219	93.30999755859375	93.30999755859375	58059000
239	2021-07-02	93.27999877929688	95.2699966430664	92.20999908447266	94.69999694824219	94.69999694824219	51316700
240	2021-07-06	94.87999725341797	95.41000366210938	93.31999969482422	94.47000122070312	94.47000122070312	44930100
241	2021-07-07	95.0199966430664	95.44000244140625	90.30999755859375	90.54000091552734	90.54000091552734	51498500
242	2021-07-08	87.86000061035156	90.33999633789062	87.44999694824219	89.73999786376953	89.73999786376953	45673500
243	2021-07-09	90.04000091552734	91.26000213623047	88.52999877929688	90.9000015258789	90.9000015258789	35278400
244	2021-07-12	91.22000122070312	91.9000015258789	89.6500015258789	90.80999755859375	90.80999755859375	28526600
245	2021-07-13	90.4800033569336	91.41000366210938	89.83000183105469	90.26000213623047	90.26000213623047	30367600
246	2021-07-14	90.76000213623047	91.4000015258789	88.94000244140625	89.05000305175781	89.05000305175781	28108500
247	2021-07-15	89.77999877929688	89.77999877929688	86.18000030517578	86.93000030517578	86.93000030517578	38944700
248	2021-07-16	87.31999969482422	88.02999877929688	85.68000030517578	85.88999938964844	85.88999938964844	35860700
249	2021-07-19	84.98999786376953	87.2300033569336	84.23999786376953	86.58000183105469	86.58000183105469	39244800
250	2021-07-20	87.08999633789062	87.7699966430664	85.16999816894531	87.11000061035156	87.11000061035156	28089000
251	2021-07-21	87.25	89.48999786376953	86.9000015258789	89.41000366210938	89.41000366210938	29469900
252	2021-07-22	89.4000015258789	91.36000061035156	89.08000183105469	91.20999908447266	91.20999908447266	33730100
253	2021-07-23	91.3499984741211	92.37000274658203	90.19000244140625	92.1500015258789	92.1500015258789	31708900
254	2021-07-26	92.01000213623047	92.75	91.12000274658203	91.81999969482422	91.81999969482422	27668500
255	2021-07-27	92.94000244140625	94.0999984741211	89.0999984741211	91.02999877929688	91.02999877929688	69427000
256	2021-07-28	93.44000244140625	98.70999908447266	89.6500015258789	97.93000030517578	97.93000030517578	140561000
257	2021-07-29	96.58000183105469	105.73999786376953	96.58000183105469	102.94999694824219	102.94999694824219	164091800
258	2021-07-30	101.5999984741211	106.97000122070312	101.37999725341797	106.19000244140625	106.19000244140625	125567000
259	2021-08-02	105.93000030517578	110.33000183105469	103.83000183105469	108.62999725341797	108.62999725341797	115581900
260	2021-08-03	108.1500015258789	114.8499984741211	107.66000366210938	112.55999755859375	112.55999755859375	157723100
261	2021-08-04	114.36000061035156	122.48999786376953	114.16000366210938	118.7699966430664	118.7699966430664	225368700
262	2021-08-05	116.62999725341797	117.68000030517578	111.58999633789062	112.3499984741211	112.3499984741211	137860900
263	2021-08-06	110.55000305175781	116.26000213623047	109.69999694824219	110.11000061035156	110.11000061035156	143792800
264	2021-08-09	111.30999755859375	112.33000183105469	107.05999755859375	107.58000183105469	107.58000183105469	115749900
265	2021-08-10	107.9000015258789	109.16999816894531	104.36000061035156	106.4800033569336	106.4800033569336	113012300
266	2021-08-11	107.5999984741211	109.79000091552734	105.62000274658203	107.68000030517578	107.68000030517578	91788300
267	2021-08-12	107.38999938964844	108.44000244140625	105.86000061035156	106.5	106.5	60578700
268	2021-08-13	107.16999816894531	111.70999908447266	106.56999969482422	110.55000305175781	110.55000305175781	100059200
269	2021-08-16	110.19999694824219	111.58000183105469	105.87000274658203	107.4800033569336	107.4800033569336	73325400
270	2021-08-17	106.63999938964844	108.69999694824219	105.3499984741211	107.55999755859375	107.55999755859375	74053900
271	2021-08-18	107.3499984741211	108.06999969482422	103.2699966430664	103.44000244140625	103.44000244140625	79387900
272	2021-08-19	103.31999969482422	106.18000030517578	101.9800033569336	103.69999694824219	103.69999694824219	71117500
273	2021-08-20	104.31999969482422	105.9800033569336	103.98999786376953	104.6500015258789	104.6500015258789	55190300
274	2021-08-23	105.30000305175781	109.0199966430664	104.86000061035156	108.7699966430664	108.7699966430664	68835300
275	2021-08-24	109.44999694824219	109.61000061035156	107.27999877929688	107.6500015258789	107.6500015258789	51239300
276	2021-08-25	108.12999725341797	109.91000366210938	107.44999694824219	108.30000305175781	108.30000305175781	45485500
277	2021-08-26	108.56999969482422	109.2300033569336	106.83999633789062	107.2699966430664	107.2699966430664	51442500
278	2021-08-27	108.01000213623047	111.77999877929688	107.80000305175781	111.4000015258789	111.4000015258789	60970800
279	2021-08-30	112.61000061035156	114.48999786376953	111.26000213623047	111.31999969482422	111.31999969482422	56130500
280	2021-08-31	111.26000213623047	111.26000213623047	109.02999877929688	110.72000122070312	110.72000122070312	49339000
281	2021-09-01	111.30000305175781	111.8499984741211	109.8499984741211	109.98999786376953	109.98999786376953	38579600
282	2021-09-02	110.31999969482422	110.87999725341797	108.7699966430664	109.19999694824219	109.19999694824219	40090500
283	2021-09-03	108.8499984741211	111.16999816894531	108.5	109.91999816894531	109.91999816894531	42605800
284	2021-09-07	109.95999908447266	110.58000183105469	108.66000366210938	109.1500015258789	109.1500015258789	28815200
285	2021-09-08	108.87999725341797	109.30000305175781	105.5199966430664	106.16999816894531	106.16999816894531	43067900
286	2021-09-09	106.55999755859375	107.30000305175781	105.83999633789062	106.1500015258789	106.1500015258789	31857900
287	2021-09-10	106.98999786376953	106.98999786376953	104.9800033569336	105.19999694824219	105.19999694824219	32559400
288	2021-09-13	105.26000213623047	105.27999877929688	102.62999725341797	104.80000305175781	104.80000305175781	37767800
289	2021-09-14	105.5199966430664	106.81999969482422	104.41999816894531	105.7300033569336	105.7300033569336	40629500
290	2021-09-15	106.0	106.31999969482422	104.02999877929688	105.5999984741211	105.5999984741211	37998900
291	2021-09-16	104.91999816894531	106.75	103.76000213623047	106.22000122070312	106.22000122070312	38150300
292	2021-09-17	105.55999755859375	105.9800033569336	103.70999908447266	103.87999725341797	103.87999725341797	44528300
293	2021-09-20	101.58000183105469	102.51000213623047	99.51000213623047	101.55000305175781	101.55000305175781	45228400
294	2021-09-21	102.1500015258789	103.43000030517578	101.18000030517578	102.81999969482422	102.81999969482422	35481500
295	2021-09-22	102.81999969482422	104.55999755859375	102.20999908447266	104.37999725341797	104.37999725341797	34126300
296	2021-09-23	104.88999938964844	106.86000061035156	103.88999938964844	106.1500015258789	106.1500015258789	32816700
297	2021-09-24	105.19000244140625	106.05000305175781	104.68000030517578	105.80000305175781	105.80000305175781	26482600
298	2021-09-27	105.06999969482422	108.44000244140625	103.44000244140625	108.16000366210938	108.16000366210938	51944300
299	2021-09-28	106.83999633789062	107.6500015258789	101.41999816894531	101.5199966430664	101.5199966430664	74469000
300	2021-09-29	102.30000305175781	102.66000366210938	99.80999755859375	100.3499984741211	100.3499984741211	52224700
301	2021-09-30	102.08000183105469	104.44000244140625	101.98999786376953	102.9000015258789	102.9000015258789	57588500
302	2021-10-01	102.5999984741211	103.0	100.63999938964844	102.44999694824219	102.44999694824219	41491600
303	2021-10-04	101.73999786376953	101.8499984741211	99.81999969482422	100.33999633789062	100.33999633789062	41967100
304	2021-10-05	100.91999816894531	102.87000274658203	100.61000061035156	101.80999755859375	101.80999755859375	31455200
305	2021-10-06	100.44999694824219	103.72000122070312	100.3499984741211	103.63999938964844	103.63999938964844	39071700
306	2021-10-07	104.5999984741211	107.94999694824219	104.45999908447266	106.44999694824219	106.44999694824219	41543100
307	2021-10-08	106.55000305175781	107.27999877929688	104.88999938964844	105.05999755859375	105.05999755859375	30584900
308	2021-10-11	104.62000274658203	107.19999694824219	104.0199966430664	104.68000030517578	104.68000030517578	31284400
309	2021-10-12	105.16999816894531	106.04000091552734	104.33999633789062	105.04000091552734	105.04000091552734	34039900
310	2021-10-13	106.27999877929688	109.87999725341797	106.25	109.16000366210938	109.16000366210938	55631900
311	2021-10-14	110.5	112.22000122070312	109.62999725341797	111.98999786376953	111.98999786376953	46900200
312	2021-10-15	112.51000213623047	112.83999633789062	111.11000061035156	112.12000274658203	112.12000274658203	34177700
313	2021-10-18	111.9000015258789	116.87999725341797	111.37000274658203	116.43000030517578	116.43000030517578	47537800
314	2021-10-19	116.16000366210938	117.16999816894531	114.47000122070312	116.33000183105469	116.33000183105469	39593900
315	2021-10-20	116.29000091552734	118.30000305175781	115.41999816894531	116.38999938964844	116.38999938964844	34244800
316	2021-10-21	116.5	119.68000030517578	116.26000213623047	119.33000183105469	119.33000183105469	34794900
317	2021-10-22	120.83000183105469	121.55999755859375	118.37000274658203	119.81999969482422	119.81999969482422	38992700
318	2021-10-25	120.5199966430664	123.45999908447266	118.5999984741211	122.36000061035156	122.36000061035156	47834100
319	2021-10-26	122.98999786376953	127.19999694824219	122.58000183105469	122.93000030517578	122.93000030517578	59458900
320	2021-10-27	121.62999725341797	128.0800018310547	121.05000305175781	122.27999877929688	122.27999877929688	98245300
321	2021-10-28	122.86000061035156	123.5	120.26000213623047	121.16000366210938	121.16000366210938	58002500
322	2021-10-29	120.94999694824219	122.56999969482422	119.87999725341797	120.2300033569336	120.2300033569336	43289800
323	2021-11-01	119.44999694824219	125.66999816894531	118.12999725341797	125.2300033569336	125.2300033569336	54559800
324	2021-11-02	124.9800033569336	128.4600067138672	124.19999694824219	127.62999725341797	127.62999725341797	53491900
325	2021-11-03	127.75	130.60000610351562	126.79000091552734	130.52999877929688	130.52999877929688	59537800
326	2021-11-04	132.00999450683594	139.0	130.77000427246094	137.5	137.5	84825200
327	2021-11-05	139.19000244140625	141.22000122070312	134.4199981689453	136.33999633789062	136.33999633789062	64878000
328	2021-11-08	137.6999969482422	153.60000610351562	137.6999969482422	150.16000366210938	150.16000366210938	141493800
329	2021-11-09	154.00999450683594	155.64999389648438	143.88999938964844	148.9199981689453	148.9199981689453	98442600
330	2021-11-10	143.92999267578125	146.3000030517578	138.52000427246094	139.8699951171875	139.8699951171875	82989200
331	2021-11-11	142.9600067138672	146.47000122070312	140.83999633789062	146.00999450683594	146.00999450683594	67934800
332	2021-11-12	146.02999877929688	148.58999633789062	144.25	147.88999938964844	147.88999938964844	52124200
333	2021-11-15	148.0	148.97999572753906	142.86000061035156	146.49000549316406	146.49000549316406	52271300
334	2021-11-16	145.92999267578125	153.0800018310547	145.33999633789062	152.4499969482422	152.4499969482422	53100800
335	2021-11-17	151.97999572753906	154.66000366210938	149.69000244140625	151.33999633789062	151.33999633789062	54527500
336	2021-11-18	157.07000732421875	158.88999938964844	152.55999755859375	155.02000427246094	155.02000427246094	60612700
337	2021-11-19	155.75999450683594	156.9199981689453	153.4499969482422	155.41000366210938	155.41000366210938	41668900
338	2021-11-22	157.13999938964844	161.8800048828125	152.38999938964844	152.52000427246094	152.52000427246094	58674100
339	2021-11-23	150.41000366210938	152.66000366210938	145.3000030517578	149.9199981689453	149.9199981689453	62852700
340	2021-11-24	149.4600067138672	157.92999267578125	147.19000244140625	157.8000030517578	157.8000030517578	60677100
341	2021-11-26	155.8000030517578	158.10000610351562	152.80999755859375	154.80999755859375	154.80999755859375	36245100
342	2021-11-29	157.5	162.50999450683594	156.10000610351562	161.91000366210938	161.91000366210938	57438900
343	2021-11-30	163.27999877929688	164.4600067138672	155.67999267578125	158.3699951171875	158.3699951171875	75182500
344	2021-12-01	160.3699951171875	160.8800048828125	148.9199981689453	149.11000061035156	149.11000061035156	64039100
345	2021-12-02	147.67999267578125	152.52999877929688	146.47000122070312	150.67999267578125	150.67999267578125	56161200
346	2021-12-03	151.64999389648438	152.3800048828125	140.72000122070312	144.00999450683594	144.00999450683594	65856800