Volt/voltron/data/GM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	26.600000381469727	26.8799991607666	26.110000610351562	26.25	26.25	8584800
3	2020-07-27	25.8799991607666	25.920000076293945	25.309999465942383	25.700000762939453	25.700000762939453	16598100
4	2020-07-28	25.780000686645508	26.75	25.690000534057617	26.329999923706055	26.329999923706055	12854300
5	2020-07-29	27.040000915527344	27.049999237060547	24.93000030517578	25.889999389648438	25.889999389648438	28792100
6	2020-07-30	25.1299991607666	25.459999084472656	25.020000457763672	25.200000762939453	25.200000762939453	16012000
7	2020-07-31	25.1200008392334	25.149999618530273	24.440000534057617	24.889999389648438	24.889999389648438	17789000
8	2020-08-03	25.059999465942383	25.770000457763672	24.81999969482422	25.639999389648438	25.639999389648438	10441200
9	2020-08-04	25.8700008392334	26.030000686645508	25.510000228881836	25.799999237060547	25.799999237060547	15728800
10	2020-08-05	26.200000762939453	26.350000381469727	25.8799991607666	26.329999923706055	26.329999923706055	9075100
11	2020-08-06	26.170000076293945	27.190000534057617	26.149999618530273	26.6200008392334	26.6200008392334	14171800
12	2020-08-07	26.479999542236328	26.809999465942383	26.170000076293945	26.719999313354492	26.719999313354492	8038600
13	2020-08-10	26.90999984741211	28.059999465942383	26.860000610351562	27.979999542236328	27.979999542236328	10853600
14	2020-08-11	28.469999313354492	29.350000381469727	28.440000534057617	28.520000457763672	28.520000457763672	17260200
15	2020-08-12	28.989999771118164	29.75	27.780000686645508	28.030000686645508	28.030000686645508	10060800
16	2020-08-13	27.729999542236328	28.219999313354492	27.5	27.549999237060547	27.549999237060547	7586100
17	2020-08-14	27.290000915527344	28.1299991607666	27.149999618530273	27.860000610351562	27.860000610351562	8587700
18	2020-08-17	28.600000381469727	30.780000686645508	28.43000030517578	30.010000228881836	30.010000228881836	33827800
19	2020-08-18	30.549999237060547	31.1200008392334	29.790000915527344	29.84000015258789	29.84000015258789	23102800
20	2020-08-19	29.649999618530273	30.030000686645508	29.079999923706055	29.219999313354492	29.219999313354492	14504200
21	2020-08-20	28.700000762939453	29.170000076293945	28.639999389648438	28.829999923706055	28.829999923706055	9680200
22	2020-08-21	28.739999771118164	28.950000762939453	28.43000030517578	28.559999465942383	28.559999465942383	9841200
23	2020-08-24	29.280000686645508	30.760000228881836	28.989999771118164	30.309999465942383	30.309999465942383	20137900
24	2020-08-25	30.399999618530273	30.729999542236328	29.479999542236328	29.690000534057617	29.690000534057617	13006700
25	2020-08-26	29.780000686645508	29.829999923706055	29.1200008392334	29.479999542236328	29.479999542236328	9740000
26	2020-08-27	29.600000381469727	30.239999771118164	29.520000457763672	29.690000534057617	29.690000534057617	8745400
27	2020-08-28	29.860000610351562	30.229999542236328	29.639999389648438	30.020000457763672	30.020000457763672	9180200
28	2020-08-31	30.020000457763672	30.190000534057617	29.610000610351562	29.6299991607666	29.6299991607666	9585200
29	2020-09-01	29.530000686645508	29.850000381469727	29.34000015258789	29.790000915527344	29.790000915527344	9007100
30	2020-09-02	29.850000381469727	31.09000015258789	29.799999237060547	30.959999084472656	30.959999084472656	16246200
31	2020-09-03	30.93000030517578	31.520000457763672	29.1299991607666	29.479999542236328	29.479999542236328	22358100
32	2020-09-04	29.93000030517578	30.3700008392334	29.360000610351562	30.0	30.0	13822000
33	2020-09-08	31.719999313354492	33.33000183105469	31.049999237060547	32.380001068115234	32.380001068115234	52000000
34	2020-09-09	32.11000061035156	32.75	31.729999542236328	31.950000762939453	31.950000762939453	22375200
35	2020-09-10	31.81999969482422	31.8799991607666	30.139999389648438	30.170000076293945	30.170000076293945	24845100
36	2020-09-11	30.299999237060547	30.56999969482422	29.8700008392334	30.459999084472656	30.459999084472656	13638700
37	2020-09-14	30.719999313354492	31.559999465942383	30.540000915527344	31.18000030517578	31.18000030517578	11972100
38	2020-09-15	31.360000610351562	33.13999938964844	30.829999923706055	31.579999923706055	31.579999923706055	21096300
39	2020-09-16	32.68000030517578	32.790000915527344	31.739999771118164	31.790000915527344	31.790000915527344	16397800
40	2020-09-17	31.309999465942383	31.950000762939453	30.950000762939453	31.920000076293945	31.920000076293945	11459900
41	2020-09-18	31.850000381469727	32.04999923706055	31.360000610351562	31.5	31.5	15039900
42	2020-09-21	30.299999237060547	30.420000076293945	29.15999984741211	30.0	30.0	20577900
43	2020-09-22	29.850000381469727	30.360000610351562	29.329999923706055	29.440000534057617	29.440000534057617	11106800
44	2020-09-23	29.489999771118164	29.989999771118164	29.200000762939453	29.34000015258789	29.34000015258789	10899600
45	2020-09-24	29.049999237060547	29.59000015258789	28.239999771118164	29.110000610351562	29.110000610351562	12393700
46	2020-09-25	28.860000610351562	29.219999313354492	28.559999465942383	29.0	29.0	9350400
47	2020-09-28	29.81999969482422	30.040000915527344	29.3799991607666	29.440000534057617	29.440000534057617	8395700
48	2020-09-29	29.270000457763672	29.399999618530273	28.5	28.739999771118164	28.739999771118164	7419900
49	2020-09-30	28.889999389648438	29.81999969482422	28.889999389648438	29.59000015258789	29.59000015258789	11522000
50	2020-10-01	29.520000457763672	30.510000228881836	29.149999618530273	30.3799991607666	30.3799991607666	15052900
51	2020-10-02	29.649999618530273	30.899999618530273	29.59000015258789	30.459999084472656	30.459999084472656	9474000
52	2020-10-05	30.850000381469727	31.290000915527344	30.799999237060547	30.959999084472656	30.959999084472656	8314100
53	2020-10-06	31.270000457763672	31.450000762939453	30.299999237060547	30.399999618530273	30.399999618530273	10293700
54	2020-10-07	30.850000381469727	31.760000228881836	30.809999465942383	31.6200008392334	31.6200008392334	11794500
55	2020-10-08	31.899999618530273	32.63999938964844	31.799999237060547	32.209999084472656	32.209999084472656	17323300
56	2020-10-09	32.29999923706055	32.68000030517578	32.02000045776367	32.15999984741211	32.15999984741211	9411700
57	2020-10-12	32.36000061035156	32.66999816894531	32.119998931884766	32.209999084472656	32.209999084472656	6932600
58	2020-10-13	32.130001068115234	32.279998779296875	31.469999313354492	31.8700008392334	31.8700008392334	7842100
59	2020-10-14	32.08000183105469	32.2400016784668	31.530000686645508	31.670000076293945	31.670000076293945	8006200
60	2020-10-15	30.989999771118164	32.689998626708984	30.950000762939453	32.59000015258789	32.59000015258789	11829800
61	2020-10-16	32.880001068115234	33.470001220703125	32.68000030517578	33.45000076293945	33.45000076293945	11947300
62	2020-10-19	33.5	33.869998931884766	33.04999923706055	33.349998474121094	33.349998474121094	10527300
63	2020-10-20	33.959999084472656	36.369998931884766	33.77000045776367	35.599998474121094	35.599998474121094	38660900
64	2020-10-21	36.099998474121094	36.279998779296875	35.130001068115234	35.77000045776367	35.77000045776367	23277900
65	2020-10-22	35.900001525878906	37.43000030517578	35.880001068115234	37.40999984741211	37.40999984741211	23288900
66	2020-10-23	37.4900016784668	38.029998779296875	36.779998779296875	36.83000183105469	36.83000183105469	16296300
67	2020-10-26	36.27000045776367	36.43000030517578	35.20000076293945	35.81999969482422	35.81999969482422	15448100
68	2020-10-27	35.54999923706055	35.849998474121094	34.75	34.88999938964844	34.88999938964844	11168600
69	2020-10-28	33.72999954223633	34.630001068115234	33.54999923706055	34.09000015258789	34.09000015258789	15010800
70	2020-10-29	34.5099983215332	35.65999984741211	34.36000061035156	34.88999938964844	34.88999938964844	14230400
71	2020-10-30	34.459999084472656	35.029998779296875	33.959999084472656	34.529998779296875	34.529998779296875	13074000
72	2020-11-02	35.119998931884766	35.380001068115234	34.380001068115234	34.54999923706055	34.54999923706055	14648400
73	2020-11-03	35.099998474121094	35.9900016784668	34.88999938964844	35.349998474121094	35.349998474121094	11439100
74	2020-11-04	35.310001373291016	35.77000045776367	34.22999954223633	35.2400016784668	35.2400016784668	14740600
75	2020-11-05	36.900001525878906	37.25	35.34000015258789	37.13999938964844	37.13999938964844	35075000
76	2020-11-06	37.5	38.13999938964844	37.0099983215332	37.470001220703125	37.470001220703125	18089200
77	2020-11-09	38.720001220703125	39.720001220703125	38.630001068115234	38.959999084472656	38.959999084472656	22100800
78	2020-11-10	39.75	41.59000015258789	39.560001373291016	41.08000183105469	41.08000183105469	26746900
79	2020-11-11	41.290000915527344	41.77000045776367	40.11000061035156	40.560001373291016	40.560001373291016	19841100
80	2020-11-12	40.11000061035156	40.2400016784668	38.810001373291016	39.31999969482422	39.31999969482422	20239900
81	2020-11-13	39.689998626708984	41.31999969482422	39.599998474121094	41.189998626708984	41.189998626708984	15004300
82	2020-11-16	41.77000045776367	42.150001525878906	40.91999816894531	42.130001068115234	42.130001068115234	16692100
83	2020-11-17	41.849998474121094	42.540000915527344	41.13999938964844	41.97999954223633	41.97999954223633	16088200
84	2020-11-18	42.189998626708984	44.130001068115234	42.060001373291016	42.720001220703125	42.720001220703125	27632500
85	2020-11-19	42.61000061035156	43.189998626708984	42.18000030517578	42.81999969482422	42.81999969482422	17214500
86	2020-11-20	42.810001373291016	43.31999969482422	42.369998931884766	43.040000915527344	43.040000915527344	16881200
87	2020-11-23	43.959999084472656	45.15999984741211	43.560001373291016	44.77000045776367	44.77000045776367	22569600
88	2020-11-24	45.90999984741211	46.709999084472656	45.06999969482422	46.459999084472656	46.459999084472656	20048700
89	2020-11-25	45.61000061035156	46.060001373291016	44.63999938964844	45.459999084472656	45.459999084472656	16122300
90	2020-11-27	45.349998474121094	45.59000015258789	44.75	45.060001373291016	45.060001373291016	7528800
91	2020-11-30	44.959999084472656	45.31999969482422	43.619998931884766	43.84000015258789	43.84000015258789	21600500
92	2020-12-01	44.779998779296875	45.45000076293945	44.0	44.68000030517578	44.68000030517578	12984400
93	2020-12-02	44.0	44.599998474121094	43.66999816894531	44.58000183105469	44.58000183105469	11280700
94	2020-12-03	44.790000915527344	44.869998931884766	43.959999084472656	44.09000015258789	44.09000015258789	13437800
95	2020-12-04	44.400001525878906	44.7400016784668	44.130001068115234	44.400001525878906	44.400001525878906	11895200
96	2020-12-07	44.400001525878906	44.400001525878906	43.58000183105469	44.310001373291016	44.310001373291016	9207500
97	2020-12-08	43.720001220703125	44.18000030517578	43.41999816894531	43.79999923706055	43.79999923706055	10160400
98	2020-12-09	44.130001068115234	44.54999923706055	43.90999984741211	44.43000030517578	44.43000030517578	12470500
99	2020-12-10	43.83000183105469	43.880001068115234	42.459999084472656	42.869998931884766	42.869998931884766	18235600
100	2020-12-11	42.47999954223633	42.68000030517578	41.619998931884766	41.91999816894531	41.91999816894531	15555600
101	2020-12-14	42.4900016784668	42.540000915527344	41.41999816894531	41.619998931884766	41.619998931884766	9995700
102	2020-12-15	41.9900016784668	42.15999984741211	41.310001373291016	41.65999984741211	41.65999984741211	12510300
103	2020-12-16	41.790000915527344	41.869998931884766	40.810001373291016	41.41999816894531	41.41999816894531	15134100
104	2020-12-17	41.709999084472656	42.029998779296875	41.43000030517578	42.029998779296875	42.029998779296875	12081600
105	2020-12-18	42.02000045776367	42.04999923706055	40.59000015258789	41.0099983215332	41.0099983215332	21808300
106	2020-12-21	40.2599983215332	41.5	40.060001373291016	41.209999084472656	41.209999084472656	15533900
107	2020-12-22	41.349998474121094	41.400001525878906	40.54999923706055	40.900001525878906	40.900001525878906	10559000
108	2020-12-23	41.18000030517578	42.88999938964844	41.099998474121094	42.45000076293945	42.45000076293945	17573100
109	2020-12-24	42.060001373291016	42.20000076293945	41.209999084472656	41.58000183105469	41.58000183105469	7825400
110	2020-12-28	42.0	42.189998626708984	41.630001068115234	41.65999984741211	41.65999984741211	10471400
111	2020-12-29	41.88999938964844	42.130001068115234	41.369998931884766	41.56999969482422	41.56999969482422	7987700
112	2020-12-30	41.650001525878906	42.20000076293945	41.56999969482422	41.84000015258789	41.84000015258789	6491900
113	2020-12-31	41.7599983215332	41.79999923706055	41.20000076293945	41.63999938964844	41.63999938964844	11101300
114	2021-01-04	41.95000076293945	42.119998931884766	40.13999938964844	40.5099983215332	40.5099983215332	15768100
115	2021-01-05	40.060001373291016	41.84000015258789	40.040000915527344	41.65999984741211	41.65999984741211	18045800
116	2021-01-06	41.91999816894531	43.849998474121094	41.86000061035156	42.97999954223633	42.97999954223633	22694900
117	2021-01-07	43.97999954223633	43.97999954223633	42.959999084472656	43.31999969482422	43.31999969482422	13625700
118	2021-01-08	43.310001373291016	43.4900016784668	42.31999969482422	43.060001373291016	43.060001373291016	18426200
119	2021-01-11	43.02000045776367	45.279998779296875	42.630001068115234	45.0099983215332	45.0099983215332	25864100
120	2021-01-12	46.29999923706055	48.95000076293945	45.650001525878906	47.81999969482422	47.81999969482422	63889300
121	2021-01-13	50.779998779296875	50.970001220703125	48.060001373291016	48.72999954223633	48.72999954223633	49229700
122	2021-01-14	49.5	51.869998931884766	49.33000183105469	51.529998779296875	51.529998779296875	36839800
123	2021-01-15	51.29999923706055	51.400001525878906	49.2599983215332	49.970001220703125	49.970001220703125	25293700
124	2021-01-19	53.689998626708984	55.13999938964844	52.2599983215332	54.84000015258789	54.84000015258789	64144000
125	2021-01-20	56.22999954223633	56.599998474121094	54.849998474121094	55.86000061035156	55.86000061035156	47428500
126	2021-01-21	56.33000183105469	56.970001220703125	54.7599983215332	55.08000183105469	55.08000183105469	39843100
127	2021-01-22	54.5	55.77000045776367	54.27000045776367	55.400001525878906	55.400001525878906	23895600
128	2021-01-25	54.95000076293945	55.15999984741211	51.02000045776367	53.38999938964844	53.38999938964844	39844200
129	2021-01-26	53.38999938964844	53.59000015258789	51.810001373291016	52.040000915527344	52.040000915527344	21648200
130	2021-01-27	50.79999923706055	50.86000061035156	48.709999084472656	49.34000015258789	49.34000015258789	38315200
131	2021-01-28	49.880001068115234	53.0	49.560001373291016	51.040000915527344	51.040000915527344	37573400
132	2021-01-29	50.70000076293945	51.779998779296875	49.959999084472656	50.68000030517578	50.68000030517578	26466800
133	2021-02-01	51.459999084472656	51.95000076293945	50.439998626708984	51.5099983215332	51.5099983215332	21451300
134	2021-02-02	52.29999923706055	52.97999954223633	51.959999084472656	52.720001220703125	52.720001220703125	20457400
135	2021-02-03	53.29999923706055	55.04999923706055	53.189998626708984	54.25	54.25	30706500
136	2021-02-04	53.34000015258789	54.560001373291016	52.970001220703125	54.130001068115234	54.130001068115234	19243300
137	2021-02-05	54.81999969482422	55.04999923706055	54.150001525878906	54.40999984741211	54.40999984741211	17250200
138	2021-02-08	56.0	57.04999923706055	55.66999816894531	56.880001068115234	56.880001068115234	26990000
139	2021-02-09	56.540000915527344	56.939998626708984	55.7400016784668	56.060001373291016	56.060001373291016	25168800
140	2021-02-10	55.61000061035156	55.689998626708984	52.5099983215332	54.880001068115234	54.880001068115234	55329800
141	2021-02-11	53.61000061035156	53.79999923706055	52.349998474121094	53.5	53.5	29871400
142	2021-02-12	53.0	54.189998626708984	52.959999084472656	53.599998474121094	53.599998474121094	15317400
143	2021-02-16	53.709999084472656	53.9900016784668	53.220001220703125	53.459999084472656	53.459999084472656	18541600
144	2021-02-17	52.84000015258789	53.33000183105469	52.08000183105469	52.88999938964844	52.88999938964844	13989700
145	2021-02-18	52.560001373291016	52.619998931884766	51.599998474121094	52.15999984741211	52.15999984741211	17615900
146	2021-02-19	52.5	53.290000915527344	52.220001220703125	52.56999969482422	52.56999969482422	15354400
147	2021-02-22	52.0	52.93000030517578	51.880001068115234	51.97999954223633	51.97999954223633	14501300
148	2021-02-23	51.0	51.380001068115234	49.349998474121094	51.11000061035156	51.11000061035156	21202700
149	2021-02-24	51.95000076293945	53.209999084472656	51.290000915527344	52.900001525878906	52.900001525878906	18375000
150	2021-02-25	52.70000076293945	52.93000030517578	50.54999923706055	50.599998474121094	50.599998474121094	20628900
151	2021-02-26	50.869998931884766	51.72999954223633	49.91999816894531	51.33000183105469	51.33000183105469	17125100
152	2021-03-01	52.40999984741211	52.81999969482422	51.81999969482422	52.540000915527344	52.540000915527344	15385300
153	2021-03-02	52.599998474121094	55.290000915527344	52.189998626708984	54.11000061035156	54.11000061035156	36267200
154	2021-03-03	54.5	54.880001068115234	52.65999984741211	52.66999816894531	52.66999816894531	19667200
155	2021-03-04	52.9900016784668	54.18000030517578	50.25	51.83000183105469	51.83000183105469	26231900
156	2021-03-05	52.59000015258789	53.9900016784668	50.47999954223633	53.75	53.75	25190000
157	2021-03-08	54.290000915527344	56.20000076293945	53.7400016784668	54.97999954223633	54.97999954223633	24450500
158	2021-03-09	55.36000061035156	55.43000030517578	54.029998779296875	54.650001525878906	54.650001525878906	17902200
159	2021-03-10	55.0	56.95000076293945	54.880001068115234	56.83000183105469	56.83000183105469	22760600
160	2021-03-11	56.869998931884766	57.16999816894531	55.939998626708984	56.33000183105469	56.33000183105469	20244700
161	2021-03-12	56.0	59.619998931884766	55.70000076293945	59.2599983215332	59.2599983215332	29829600
162	2021-03-15	59.310001373291016	59.310001373291016	57.209999084472656	57.939998626708984	57.939998626708984	19660100
163	2021-03-16	58.36000061035156	58.56999969482422	56.79999923706055	57.119998931884766	57.119998931884766	16177000
164	2021-03-17	57.2400016784668	60.119998931884766	57.150001525878906	60.04999923706055	60.04999923706055	23746200
165	2021-03-18	60.060001373291016	62.2400016784668	58.880001068115234	59.27000045776367	59.27000045776367	34798000
166	2021-03-19	59.34000015258789	60.31999969482422	58.18000030517578	59.81999969482422	59.81999969482422	23346200
167	2021-03-22	58.75	58.93000030517578	56.5099983215332	58.099998474121094	58.099998474121094	30094900
168	2021-03-23	56.9900016784668	57.7599983215332	55.709999084472656	56.15999984741211	56.15999984741211	21280800
169	2021-03-24	56.68000030517578	57.47999954223633	55.709999084472656	55.810001373291016	55.810001373291016	20567200
170	2021-03-25	54.599998474121094	56.81999969482422	54.25	56.599998474121094	56.599998474121094	16178500
171	2021-03-26	57.0099983215332	57.34000015258789	55.349998474121094	56.52000045776367	56.52000045776367	16358900
172	2021-03-29	56.08000183105469	57.20000076293945	55.7400016784668	55.939998626708984	55.939998626708984	16058400
173	2021-03-30	56.599998474121094	58.630001068115234	56.400001525878906	58.5099983215332	58.5099983215332	19606800
174	2021-03-31	58.279998779296875	58.58000183105469	57.27000045776367	57.459999084472656	57.459999084472656	20761300
175	2021-04-01	57.91999816894531	58.220001220703125	57.040000915527344	57.79999923706055	57.79999923706055	17783600
176	2021-04-05	59.0	61.189998626708984	58.75	61.040000915527344	61.040000915527344	24633000
177	2021-04-06	60.5	63.439998626708984	60.439998626708984	61.939998626708984	61.939998626708984	39518700
178	2021-04-07	61.86000061035156	61.869998931884766	60.689998626708984	60.83000183105469	60.83000183105469	17167900
179	2021-04-08	60.36000061035156	60.75	58.810001373291016	60.09000015258789	60.09000015258789	19016300
180	2021-04-09	59.560001373291016	60.380001068115234	59.41999816894531	60.15999984741211	60.15999984741211	12182300
181	2021-04-12	60.20000076293945	60.290000915527344	59.290000915527344	59.65999984741211	59.65999984741211	10231000
182	2021-04-13	59.22999954223633	59.540000915527344	57.88999938964844	58.4900016784668	58.4900016784668	17416600
183	2021-04-14	58.59000015258789	59.650001525878906	58.25	58.47999954223633	58.47999954223633	14618100
184	2021-04-15	59.45000076293945	59.529998779296875	58.369998931884766	58.61000061035156	58.61000061035156	14395700
185	2021-04-16	59.0099983215332	59.310001373291016	58.279998779296875	58.709999084472656	58.709999084472656	11087300
186	2021-04-19	58.56999969482422	58.7400016784668	57.22999954223633	57.880001068115234	57.880001068115234	12262500
187	2021-04-20	57.119998931884766	57.279998779296875	54.91999816894531	55.77000045776367	55.77000045776367	23736100
188	2021-04-21	55.279998779296875	57.5	54.709999084472656	57.4900016784668	57.4900016784668	14648700
189	2021-04-22	57.540000915527344	57.79999923706055	56.130001068115234	56.65999984741211	56.65999984741211	15822200
190	2021-04-23	56.77000045776367	57.7400016784668	56.43000030517578	57.529998779296875	57.529998779296875	10803300
191	2021-04-26	57.86000061035156	58.58000183105469	57.65999984741211	58.209999084472656	58.209999084472656	11553900
192	2021-04-27	58.27000045776367	59.099998474121094	58.02000045776367	58.970001220703125	58.970001220703125	9293500
193	2021-04-28	59.0	59.0	58.27000045776367	58.54999923706055	58.54999923706055	10485200
194	2021-04-29	57.7400016784668	57.75	55.689998626708984	56.56999969482422	56.56999969482422	21315600
195	2021-04-30	56.18000030517578	57.34000015258789	56.09000015258789	57.220001220703125	57.220001220703125	15348300
196	2021-05-03	57.599998474121094	58.34000015258789	56.709999084472656	57.150001525878906	57.150001525878906	11585100
197	2021-05-04	56.54999923706055	56.59000015258789	54.81999969482422	55.34000015258789	55.34000015258789	22262300
198	2021-05-05	57.09000015258789	57.88999938964844	56.33000183105469	57.58000183105469	57.58000183105469	26805500
199	2021-05-06	57.43000030517578	58.77000045776367	57.43000030517578	58.720001220703125	58.720001220703125	20108100
200	2021-05-07	58.0	59.04999923706055	57.27000045776367	58.9900016784668	58.9900016784668	15480500
201	2021-05-10	59.0	59.58000183105469	57.36000061035156	57.40999984741211	57.40999984741211	14591600
202	2021-05-11	56.150001525878906	56.75	54.869998931884766	55.72999954223633	55.72999954223633	22773200
203	2021-05-12	55.540000915527344	55.709999084472656	53.52000045776367	53.7599983215332	53.7599983215332	19348700
204	2021-05-13	54.43000030517578	55.5099983215332	54.130001068115234	54.599998474121094	54.599998474121094	13308600
205	2021-05-14	55.119998931884766	56.040000915527344	55.0099983215332	56.0	56.0	11313000
206	2021-05-17	55.84000015258789	56.119998931884766	55.189998626708984	56.040000915527344	56.040000915527344	11041000
207	2021-05-18	56.22999954223633	56.810001373291016	55.849998474121094	55.88999938964844	55.88999938964844	11464400
208	2021-05-19	55.0	55.619998931884766	54.119998931884766	55.529998779296875	55.529998779296875	11693700
209	2021-05-20	55.91999816894531	56.040000915527344	55.189998626708984	55.5099983215332	55.5099983215332	11504000
210	2021-05-21	56.0099983215332	58.779998779296875	55.77000045776367	56.720001220703125	56.720001220703125	15150900
211	2021-05-24	57.04999923706055	57.20000076293945	56.31999969482422	56.599998474121094	56.599998474121094	8943000
212	2021-05-25	56.869998931884766	58.16999816894531	56.709999084472656	56.7599983215332	56.7599983215332	16362200
213	2021-05-26	56.970001220703125	58.16999816894531	56.77000045776367	58.08000183105469	58.08000183105469	14242700
214	2021-05-27	60.0	60.720001220703125	59.209999084472656	59.77000045776367	59.77000045776367	33843800
215	2021-05-28	59.880001068115234	59.9900016784668	58.59000015258789	59.310001373291016	59.310001373291016	12668100
216	2021-06-01	59.9900016784668	60.25	59.25	59.650001525878906	59.650001525878906	10429000
217	2021-06-02	60.2599983215332	60.2599983215332	59.130001068115234	59.650001525878906	59.650001525878906	11975400
218	2021-06-03	61.56999969482422	63.68000030517578	60.709999084472656	63.459999084472656	63.459999084472656	38547800
219	2021-06-04	63.56999969482422	63.880001068115234	62.38999938964844	63.369998931884766	63.369998931884766	21072300
220	2021-06-07	63.97999954223633	64.30000305175781	62.630001068115234	63.22999954223633	63.22999954223633	15549700
221	2021-06-08	63.02000045776367	63.970001220703125	62.43000030517578	63.91999816894531	63.91999816894531	13027200
222	2021-06-09	63.95000076293945	64.16000366210938	62.689998626708984	62.77000045776367	62.77000045776367	14371300
223	2021-06-10	62.83000183105469	63.04999923706055	61.16999816894531	61.34000015258789	61.34000015258789	16141900
224	2021-06-11	61.36000061035156	62.0099983215332	61.15999984741211	61.4900016784668	61.4900016784668	10205000
225	2021-06-14	61.470001220703125	61.63999938964844	60.310001373291016	60.790000915527344	60.790000915527344	15443300
226	2021-06-15	60.68000030517578	61.11000061035156	59.97999954223633	60.810001373291016	60.810001373291016	10737000
227	2021-06-16	62.459999084472656	63.09000015258789	61.20000076293945	61.7599983215332	61.7599983215332	31080000
228	2021-06-17	61.81999969482422	62.400001525878906	59.36000061035156	60.08000183105469	60.08000183105469	19712100
229	2021-06-18	59.279998779296875	59.59000015258789	58.40999984741211	58.7599983215332	58.7599983215332	25602800
230	2021-06-21	59.75	59.75	58.81999969482422	59.29999923706055	59.29999923706055	12276900
231	2021-06-22	59.540000915527344	59.599998474121094	59.02000045776367	59.2400016784668	59.2400016784668	8928500
232	2021-06-23	59.849998474121094	60.43000030517578	59.459999084472656	60.119998931884766	60.119998931884766	11527900
233	2021-06-24	60.38999938964844	60.5	59.7599983215332	60.040000915527344	60.040000915527344	14445300
234	2021-06-25	60.290000915527344	60.58000183105469	60.02000045776367	60.29999923706055	60.29999923706055	14255100
235	2021-06-28	60.310001373291016	60.380001068115234	58.43000030517578	58.63999938964844	58.63999938964844	17152700
236	2021-06-29	59.20000076293945	59.54999923706055	58.70000076293945	58.83000183105469	58.83000183105469	12171800
237	2021-06-30	58.7400016784668	59.470001220703125	58.61000061035156	59.16999816894531	59.16999816894531	12330500
238	2021-07-01	59.439998626708984	59.72999954223633	58.779998779296875	59.11000061035156	59.11000061035156	11752100
239	2021-07-02	59.11000061035156	59.31999969482422	58.52000045776367	58.959999084472656	58.959999084472656	9689700
240	2021-07-06	58.91999816894531	58.93000030517578	57.0099983215332	57.459999084472656	57.459999084472656	16155600
241	2021-07-07	57.34000015258789	57.400001525878906	56.130001068115234	56.59000015258789	56.59000015258789	13077600
242	2021-07-08	55.29999923706055	56.59000015258789	54.86000061035156	56.060001373291016	56.060001373291016	14087400
243	2021-07-09	58.79999923706055	58.91999816894531	57.88999938964844	58.7599983215332	58.7599983215332	24361300
244	2021-07-12	58.560001373291016	59.16999816894531	57.81999969482422	58.970001220703125	58.970001220703125	14513200
245	2021-07-13	59.040000915527344	59.2599983215332	58.2599983215332	58.72999954223633	58.72999954223633	14604200
246	2021-07-14	58.88999938964844	59.36000061035156	57.709999084472656	58.0	58.0	12520500
247	2021-07-15	57.119998931884766	57.689998626708984	56.59000015258789	56.95000076293945	56.95000076293945	12103400
248	2021-07-16	57.47999954223633	57.47999954223633	55.369998931884766	55.459999084472656	55.459999084472656	13611400
249	2021-07-19	53.900001525878906	54.43000030517578	52.630001068115234	54.18000030517578	54.18000030517578	20942100
250	2021-07-20	54.2599983215332	56.380001068115234	54.119998931884766	56.150001525878906	56.150001525878906	13292000
251	2021-07-21	56.79999923706055	57.470001220703125	56.560001373291016	57.04999923706055	57.04999923706055	11035200
252	2021-07-22	56.75	56.7599983215332	55.4900016784668	55.63999938964844	55.63999938964844	12019900
253	2021-07-23	55.310001373291016	55.790000915527344	54.810001373291016	54.939998626708984	54.939998626708984	14536000
254	2021-07-26	55.2400016784668	55.90999984741211	55.099998474121094	55.77000045776367	55.77000045776367	9589000
255	2021-07-27	55.209999084472656	55.36000061035156	54.220001220703125	55.0	55.0	13374900
256	2021-07-28	55.41999816894531	55.86000061035156	54.689998626708984	55.4900016784668	55.4900016784668	10549200
257	2021-07-29	57.0	57.7400016784668	56.81999969482422	57.279998779296875	57.279998779296875	15439000
258	2021-07-30	56.720001220703125	57.810001373291016	56.619998931884766	56.84000015258789	56.84000015258789	13176500
259	2021-08-02	57.369998931884766	58.599998474121094	56.880001068115234	57.029998779296875	57.029998779296875	12397500
260	2021-08-03	57.470001220703125	57.959999084472656	56.61000061035156	57.880001068115234	57.880001068115234	12273500
261	2021-08-04	55.22999954223633	55.45000076293945	52.209999084472656	52.720001220703125	52.720001220703125	67667200
262	2021-08-05	53.86000061035156	54.880001068115234	53.54999923706055	54.439998626708984	54.439998626708984	28571400
263	2021-08-06	54.810001373291016	55.349998474121094	54.2599983215332	55.04999923706055	55.04999923706055	14961200
264	2021-08-09	54.27000045776367	54.369998931884766	53.400001525878906	53.95000076293945	53.95000076293945	16080000
265	2021-08-10	54.0	54.380001068115234	53.65999984741211	54.2599983215332	54.2599983215332	14479100
266	2021-08-11	54.41999816894531	54.5	53.45000076293945	54.27000045776367	54.27000045776367	15814600
267	2021-08-12	54.439998626708984	55.040000915527344	54.189998626708984	54.619998931884766	54.619998931884766	10760900
268	2021-08-13	54.560001373291016	54.709999084472656	53.59000015258789	53.650001525878906	53.650001525878906	11834800
269	2021-08-16	53.0099983215332	53.2599983215332	52.4900016784668	52.95000076293945	52.95000076293945	17019000
270	2021-08-17	51.97999954223633	52.08000183105469	50.20000076293945	50.470001220703125	50.470001220703125	28477800
271	2021-08-18	50.529998779296875	51.4900016784668	50.400001525878906	50.84000015258789	50.84000015258789	15271400
272	2021-08-19	50.0	50.220001220703125	48.66999816894531	49.08000183105469	49.08000183105469	23387300
273	2021-08-20	48.959999084472656	49.13999938964844	48.349998474121094	48.79999923706055	48.79999923706055	16812400
274	2021-08-23	48.15999984741211	48.349998474121094	47.06999969482422	48.18000030517578	48.18000030517578	30149200
275	2021-08-24	48.5	49.869998931884766	48.22999954223633	49.56999969482422	49.56999969482422	21394700
276	2021-08-25	49.4900016784668	49.93000030517578	49.15999984741211	49.70000076293945	49.70000076293945	14406600
277	2021-08-26	49.470001220703125	49.470001220703125	48.52000045776367	48.619998931884766	48.619998931884766	16599200
278	2021-08-27	48.75	50.06999969482422	48.65999984741211	49.79999923706055	49.79999923706055	14866900
279	2021-08-30	49.95000076293945	49.95000076293945	48.95000076293945	49.16999816894531	49.16999816894531	13709000
280	2021-08-31	49.16999816894531	49.43000030517578	48.66999816894531	49.0099983215332	49.0099983215332	14293100
281	2021-09-01	49.099998474121094	49.63999938964844	48.68000030517578	49.11000061035156	49.11000061035156	10982100
282	2021-09-02	49.150001525878906	49.5	48.810001373291016	48.95000076293945	48.95000076293945	13349300
283	2021-09-03	48.79999923706055	49.0	48.41999816894531	48.81999969482422	48.81999969482422	9932500
284	2021-09-07	48.4900016784668	49.22999954223633	48.41999816894531	48.720001220703125	48.720001220703125	12309900
285	2021-09-08	48.63999938964844	49.52000045776367	48.41999816894531	48.970001220703125	48.970001220703125	11136300
286	2021-09-09	48.95000076293945	48.95000076293945	47.79999923706055	48.41999816894531	48.41999816894531	13739500
287	2021-09-10	48.689998626708984	50.41999816894531	48.689998626708984	49.4900016784668	49.4900016784668	22771000
288	2021-09-13	50.11000061035156	50.95000076293945	49.599998474121094	50.81999969482422	50.81999969482422	18506500
289	2021-09-14	51.220001220703125	51.41999816894531	50.5	50.7400016784668	50.7400016784668	12587300
290	2021-09-15	50.790000915527344	51.93000030517578	50.540000915527344	51.81999969482422	51.81999969482422	13658500
291	2021-09-16	51.59000015258789	51.900001525878906	50.90999984741211	51.52000045776367	51.52000045776367	12617300
292	2021-09-17	51.33000183105469	51.93000030517578	50.9900016784668	51.33000183105469	51.33000183105469	45115700
293	2021-09-20	49.45000076293945	49.540000915527344	48.369998931884766	49.369998931884766	49.369998931884766	24540600
294	2021-09-21	49.56999969482422	49.779998779296875	48.790000915527344	49.369998931884766	49.369998931884766	14172700
295	2021-09-22	50.029998779296875	51.220001220703125	50.029998779296875	50.779998779296875	50.779998779296875	14038300
296	2021-09-23	51.099998474121094	52.08000183105469	51.040000915527344	51.91999816894531	51.91999816894531	14043200
297	2021-09-24	51.880001068115234	52.630001068115234	51.720001220703125	52.22999954223633	52.22999954223633	11643500
298	2021-09-27	52.40999984741211	53.56999969482422	52.380001068115234	53.2400016784668	53.2400016784668	13861400
299	2021-09-28	53.77000045776367	54.209999084472656	52.70000076293945	52.849998474121094	52.849998474121094	16422900
300	2021-09-29	53.29999923706055	53.36000061035156	52.529998779296875	52.93000030517578	52.93000030517578	10881100
301	2021-09-30	52.93000030517578	53.20000076293945	52.18000030517578	52.709999084472656	52.709999084472656	16324300
302	2021-10-01	53.029998779296875	53.380001068115234	52.25	53.130001068115234	53.130001068115234	16660400
303	2021-10-04	54.900001525878906	55.63999938964844	53.68000030517578	53.97999954223633	53.97999954223633	29206700
304	2021-10-05	54.189998626708984	54.7400016784668	53.650001525878906	54.34000015258789	54.34000015258789	18201500
305	2021-10-06	54.4900016784668	55.5	53.150001525878906	53.93000030517578	53.93000030517578	29520800
306	2021-10-07	54.849998474121094	56.7400016784668	54.439998626708984	56.439998626708984	56.439998626708984	31006000
307	2021-10-08	56.540000915527344	59.209999084472656	56.380001068115234	58.56999969482422	58.56999969482422	33705400
308	2021-10-11	58.790000915527344	59.349998474121094	57.77000045776367	58.09000015258789	58.09000015258789	17665700
309	2021-10-12	58.52000045776367	59.33000183105469	57.86000061035156	58.959999084472656	58.959999084472656	17095000
310	2021-10-13	58.939998626708984	58.939998626708984	57.08000183105469	57.77000045776367	57.77000045776367	18813800
311	2021-10-14	58.099998474121094	58.290000915527344	57.45000076293945	57.689998626708984	57.689998626708984	11450100
312	2021-10-15	58.34000015258789	58.709999084472656	57.849998474121094	58.0	58.0	12906200
313	2021-10-18	57.40999984741211	57.58000183105469	56.849998474121094	56.88999938964844	56.88999938964844	12667900
314	2021-10-19	57.0	57.060001373291016	56.529998779296875	56.849998474121094	56.849998474121094	10589000
315	2021-10-20	56.36000061035156	58.2400016784668	56.220001220703125	57.66999816894531	57.66999816894531	13399900
316	2021-10-21	58.0	58.66999816894531	57.72999954223633	58.40999984741211	58.40999984741211	11585400
317	2021-10-22	58.369998931884766	58.70000076293945	57.63999938964844	57.77000045776367	57.77000045776367	11077600
318	2021-10-25	58.04999923706055	58.310001373291016	56.84000015258789	57.7599983215332	57.7599983215332	14151000
319	2021-10-26	58.02000045776367	58.29999923706055	56.959999084472656	57.369998931884766	57.369998931884766	16335800
320	2021-10-27	55.599998474121094	55.7599983215332	54.15999984741211	54.2599983215332	54.2599983215332	36397600
321	2021-10-28	54.599998474121094	55.58000183105469	54.060001373291016	54.2400016784668	54.2400016784668	23020300
322	2021-10-29	53.900001525878906	55.040000915527344	53.61000061035156	54.43000030517578	54.43000030517578	16680700
323	2021-11-01	54.849998474121094	55.7400016784668	54.41999816894531	55.4900016784668	55.4900016784668	15677600
324	2021-11-02	55.029998779296875	55.97999954223633	54.68000030517578	55.59000015258789	55.59000015258789	16377500
325	2021-11-03	55.2599983215332	56.16999816894531	55.09000015258789	56.0	56.0	14419400
326	2021-11-04	56.470001220703125	58.77000045776367	56.27000045776367	58.63999938964844	58.63999938964844	24026100
327	2021-11-05	59.150001525878906	59.349998474121094	58.04999923706055	58.52000045776367	58.52000045776367	16295800
328	2021-11-08	58.7599983215332	60.33000183105469	58.47999954223633	59.599998474121094	59.599998474121094	14385500
329	2021-11-09	59.810001373291016	59.93000030517578	57.810001373291016	58.619998931884766	58.619998931884766	13822900
330	2021-11-10	57.849998474121094	60.560001373291016	57.72999954223633	59.27000045776367	59.27000045776367	22778600
331	2021-11-11	59.81999969482422	62.150001525878906	59.310001373291016	61.81999969482422	61.81999969482422	29033900
332	2021-11-12	61.59000015258789	64.02999877929688	61.279998779296875	63.400001525878906	63.400001525878906	31142800
333	2021-11-15	63.65999984741211	63.72999954223633	62.630001068115234	62.970001220703125	62.970001220703125	14372100
334	2021-11-16	63.2400016784668	63.279998779296875	61.93000030517578	62.61000061035156	62.61000061035156	16115000
335	2021-11-17	63.33000183105469	65.06999969482422	62.380001068115234	64.61000061035156	64.61000061035156	29983400
336	2021-11-18	64.33000183105469	65.18000030517578	62.09000015258789	62.33000183105469	62.33000183105469	23308100
337	2021-11-19	62.47999954223633	62.970001220703125	61.560001373291016	61.79999923706055	61.79999923706055	19520600
338	2021-11-22	61.95000076293945	64.95999908447266	61.7599983215332	64.05999755859375	64.05999755859375	19836200
339	2021-11-23	63.72999954223633	64.04000091552734	62.2599983215332	63.04999923706055	63.04999923706055	16225100
340	2021-11-24	62.29999923706055	62.599998474121094	61.630001068115234	62.189998626708984	62.189998626708984	12685000
341	2021-11-26	59.79999923706055	60.56999969482422	59.459999084472656	60.16999816894531	60.16999816894531	13272600
342	2021-11-29	61.11000061035156	61.540000915527344	59.650001525878906	59.86000061035156	59.86000061035156	15033100
343	2021-11-30	59.20000076293945	59.84000015258789	57.439998626708984	57.869998931884766	57.869998931884766	21282200
344	2021-12-01	59.25	60.59000015258789	58.0099983215332	58.060001373291016	58.060001373291016	26353700
345	2021-12-02	58.75	61.29999923706055	58.70000076293945	61.02000045776367	61.02000045776367	25365100
346	2021-12-03	61.2400016784668	61.689998626708984	58.869998931884766	59.709999084472656	59.709999084472656	19582800