Volt/voltron/data/MAS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	54.349998474121094	54.380001068115234	53.810001373291016	54.099998474121094	53.226341247558594	1806500
3	2020-07-27	54.02000045776367	56.029998779296875	54.02000045776367	55.88999938964844	54.9874382019043	2190700
4	2020-07-28	55.5	55.560001373291016	54.34000015258789	54.47999954223633	53.6002082824707	2514800
5	2020-07-29	54.81999969482422	56.5	54.81999969482422	56.34000015258789	55.43016815185547	2157800
6	2020-07-30	55.08000183105469	57.849998474121094	54.88999938964844	57.029998779296875	56.10902404785156	2714300
7	2020-07-31	57.20000076293945	57.349998474121094	56.099998474121094	57.15999984741211	56.23693084716797	2861000
8	2020-08-03	57.470001220703125	57.959999084472656	57.220001220703125	57.720001220703125	56.78788757324219	1703600
9	2020-08-04	57.29999923706055	57.58000183105469	56.970001220703125	57.2599983215332	56.33531188964844	2006600
10	2020-08-05	57.650001525878906	58.150001525878906	56.79999923706055	57.09000015258789	56.168052673339844	2177400
11	2020-08-06	57.15999984741211	57.52000045776367	56.84000015258789	57.43000030517578	56.50257110595703	1407800
12	2020-08-07	57.2599983215332	58.18000030517578	57.2599983215332	58.16999816894531	57.230613708496094	1702200
13	2020-08-10	58.16999816894531	58.529998779296875	57.880001068115234	58.33000183105469	57.38803482055664	1665900
14	2020-08-11	58.54999923706055	58.650001525878906	56.97999954223633	57.16999816894531	56.246761322021484	2659400
15	2020-08-12	57.61000061035156	58.380001068115234	57.43000030517578	58.209999084472656	57.26996994018555	1558000
16	2020-08-13	57.91999816894531	58.470001220703125	57.79999923706055	58.220001220703125	57.27981185913086	1630600
17	2020-08-14	57.97999954223633	58.41999816894531	57.7599983215332	57.959999084472656	57.024009704589844	957900
18	2020-08-17	58.119998931884766	59.29999923706055	58.02000045776367	59.189998626708984	58.23414611816406	1265600
19	2020-08-18	59.619998931884766	60.099998474121094	58.79999923706055	58.900001525878906	57.94883346557617	1896100
20	2020-08-19	58.810001373291016	58.959999084472656	58.34000015258789	58.5	57.55529022216797	1070500
21	2020-08-20	58.209999084472656	58.689998626708984	57.83000183105469	58.0	57.06336212158203	902100
22	2020-08-21	58.20000076293945	58.72999954223633	58.0	58.70000076293945	57.75205612182617	1094100
23	2020-08-24	59.040000915527344	59.22999954223633	58.70000076293945	59.06999969482422	58.11608123779297	961700
24	2020-08-25	59.38999938964844	59.529998779296875	58.81999969482422	59.34000015258789	58.38172149658203	1510400
25	2020-08-26	59.54999923706055	59.54999923706055	58.75	59.099998474121094	58.14559555053711	1280500
26	2020-08-27	59.45000076293945	59.45000076293945	58.22999954223633	58.400001525878906	57.456905364990234	1198700
27	2020-08-28	58.4900016784668	58.84000015258789	58.11000061035156	58.540000915527344	57.59463882446289	1634900
28	2020-08-31	58.70000076293945	58.95000076293945	58.119998931884766	58.29999923706055	57.358516693115234	1800800
29	2020-09-01	58.31999969482422	59.38999938964844	57.939998626708984	59.36000061035156	58.401397705078125	1416900
30	2020-09-02	59.54999923706055	60.06999969482422	58.779998779296875	59.83000183105469	58.86381530761719	1568700
31	2020-09-03	59.66999816894531	59.70000076293945	56.61000061035156	57.15999984741211	56.23693084716797	1757600
32	2020-09-04	57.529998779296875	57.790000915527344	55.349998474121094	56.41999816894531	55.508872985839844	1510800
33	2020-09-08	55.959999084472656	56.869998931884766	55.47999954223633	56.0	55.09566116333008	1659900
34	2020-09-09	56.560001373291016	58.31999969482422	56.560001373291016	57.95000076293945	57.01416778564453	1670500
35	2020-09-10	58.0099983215332	58.5	57.470001220703125	57.689998626708984	56.758365631103516	1657600
36	2020-09-11	58.220001220703125	58.88999938964844	57.90999984741211	58.540000915527344	57.59463882446289	1595300
37	2020-09-14	59.029998779296875	59.58000183105469	58.81999969482422	59.400001525878906	58.440757751464844	1821000
38	2020-09-15	59.630001068115234	59.880001068115234	58.9900016784668	59.150001525878906	58.19478988647461	1850700
39	2020-09-16	59.5099983215332	60.15999984741211	58.90999984741211	59.06999969482422	58.11608123779297	2174100
40	2020-09-17	58.34000015258789	58.5	56.83000183105469	57.54999923706055	56.620628356933594	2749000
41	2020-09-18	57.209999084472656	58.5	57.209999084472656	57.689998626708984	56.758365631103516	3341000
42	2020-09-21	56.810001373291016	56.97999954223633	54.900001525878906	55.88999938964844	54.9874382019043	2164200
43	2020-09-22	56.0	56.7400016784668	55.83000183105469	56.58000183105469	55.66629409790039	2451000
44	2020-09-23	56.619998931884766	56.689998626708984	54.119998931884766	54.279998779296875	53.4034309387207	2318600
45	2020-09-24	54.349998474121094	55.209999084472656	54.08000183105469	54.4900016784668	53.61004638671875	3164900
46	2020-09-25	54.119998931884766	55.349998474121094	53.93000030517578	54.9900016784668	54.10197448730469	1874700
47	2020-09-28	55.709999084472656	57.02000045776367	55.540000915527344	56.720001220703125	55.80403518676758	2439000
48	2020-09-29	56.61000061035156	57.04999923706055	56.040000915527344	56.119998931884766	55.21372604370117	1448600
49	2020-09-30	55.22999954223633	56.900001525878906	54.529998779296875	55.130001068115234	54.23971176147461	4448500
50	2020-10-01	55.66999816894531	56.150001525878906	54.650001525878906	55.13999938964844	54.24954605102539	2476300
51	2020-10-02	54.33000183105469	55.63999938964844	54.290000915527344	55.290000915527344	54.39712905883789	1404100
52	2020-10-05	55.900001525878906	56.220001220703125	55.45000076293945	56.06999969482422	55.16453170776367	1408000
53	2020-10-06	56.25	56.290000915527344	54.31999969482422	54.349998474121094	53.47230529785156	2046400
54	2020-10-07	55.060001373291016	56.16999816894531	55.0	55.88999938964844	54.9874382019043	1716000
55	2020-10-08	56.16999816894531	57.380001068115234	55.970001220703125	57.34000015258789	56.55569076538086	1745500
56	2020-10-09	57.869998931884766	58.43000030517578	57.439998626708984	57.470001220703125	56.68391418457031	1811900
57	2020-10-12	57.86000061035156	58.04999923706055	57.29999923706055	57.68000030517578	56.89104080200195	2278000
58	2020-10-13	57.66999816894531	57.900001525878906	56.43000030517578	56.709999084472656	55.93430709838867	1786900
59	2020-10-14	57.04999923706055	57.61000061035156	56.810001373291016	56.880001068115234	56.10198211669922	1078900
60	2020-10-15	56.279998779296875	57.560001373291016	56.25	57.45000076293945	56.6641845703125	959700
61	2020-10-16	57.66999816894531	58.540000915527344	57.38999938964844	57.459999084472656	56.67404556274414	1268700
62	2020-10-19	57.4900016784668	57.599998474121094	55.689998626708984	55.869998931884766	55.105796813964844	1150100
63	2020-10-20	56.29999923706055	57.040000915527344	56.0099983215332	56.18000030517578	55.411556243896484	1444000
64	2020-10-21	56.11000061035156	56.93000030517578	55.84000015258789	56.11000061035156	55.3425178527832	1389800
65	2020-10-22	56.220001220703125	56.689998626708984	55.41999816894531	55.439998626708984	54.68167495727539	1403400
66	2020-10-23	55.7400016784668	55.900001525878906	54.2400016784668	54.7599983215332	54.0109748840332	2142200
67	2020-10-26	54.209999084472656	54.310001373291016	53.04999923706055	53.95000076293945	53.212059020996094	1932700
68	2020-10-27	54.119998931884766	54.15999984741211	52.869998931884766	53.56999969482422	52.837257385253906	2629500
69	2020-10-28	53.22999954223633	56.63999938964844	52.7400016784668	53.77000045776367	53.03451919555664	3158400
70	2020-10-29	53.9900016784668	54.40999984741211	52.88999938964844	53.970001220703125	53.23178482055664	1998000
71	2020-10-30	53.9900016784668	54.400001525878906	52.13999938964844	53.599998474121094	52.86684799194336	2374500
72	2020-11-02	54.16999816894531	55.15999984741211	53.93000030517578	54.7400016784668	53.99125289916992	1802500
73	2020-11-03	55.290000915527344	56.33000183105469	55.04999923706055	55.959999084472656	55.19456481933594	1355200
74	2020-11-04	56.130001068115234	58.15999984741211	55.58000183105469	57.31999969482422	56.53596496582031	1672900
75	2020-11-05	58.20000076293945	58.790000915527344	57.58000183105469	57.66999816894531	56.88117980957031	1384500
76	2020-11-06	57.88999938964844	58.22999954223633	57.20000076293945	58.06999969482422	57.27570724487305	2002800
77	2020-11-09	60.02000045776367	60.04999923706055	53.720001220703125	53.7400016784668	53.00493240356445	3089400
78	2020-11-10	53.619998931884766	54.380001068115234	52.9900016784668	53.56999969482422	52.837257385253906	3255900
79	2020-11-11	54.060001373291016	54.7599983215332	53.34000015258789	54.650001525878906	53.90248107910156	2445900
80	2020-11-12	54.529998779296875	54.91999816894531	53.70000076293945	54.08000183105469	53.34028244018555	1609200
81	2020-11-13	54.45000076293945	55.4900016784668	54.439998626708984	55.150001525878906	54.39564895629883	1331600
82	2020-11-16	55.540000915527344	56.099998474121094	55.029998779296875	55.290000915527344	54.53373336791992	1783700
83	2020-11-17	55.130001068115234	56.029998779296875	54.619998931884766	55.720001220703125	54.957847595214844	1656100
84	2020-11-18	55.79999923706055	55.86000061035156	54.560001373291016	55.029998779296875	54.277286529541016	1696100
85	2020-11-19	54.7599983215332	55.86000061035156	54.65999984741211	55.2400016784668	54.484413146972656	985000
86	2020-11-20	55.130001068115234	55.2400016784668	54.0	54.599998474121094	53.8531608581543	1638600
87	2020-11-23	54.900001525878906	55.400001525878906	54.22999954223633	55.20000076293945	54.44496154785156	1488800
88	2020-11-24	55.5	55.7400016784668	54.560001373291016	54.630001068115234	53.88275909423828	2254000
89	2020-11-25	54.63999938964844	55.0099983215332	53.619998931884766	54.15999984741211	53.419185638427734	1374400
90	2020-11-27	54.290000915527344	54.70000076293945	53.88999938964844	54.2400016784668	53.49809646606445	763200
91	2020-11-30	53.90999984741211	54.43000030517578	52.9900016784668	53.66999816894531	52.935890197753906	2379900
92	2020-12-01	54.15999984741211	54.689998626708984	53.7599983215332	53.83000183105469	53.09370040893555	2808300
93	2020-12-02	53.54999923706055	53.810001373291016	51.58000183105469	51.81999969482422	51.11119079589844	2878400
94	2020-12-03	51.709999084472656	52.689998626708984	51.54999923706055	52.060001373291016	51.3479118347168	1808100
95	2020-12-04	52.20000076293945	52.36000061035156	51.529998779296875	51.59000015258789	50.884342193603516	2175000
96	2020-12-07	51.880001068115234	52.68000030517578	51.689998626708984	52.630001068115234	51.910118103027344	2493400
97	2020-12-08	52.560001373291016	52.7400016784668	52.040000915527344	52.130001068115234	51.41695785522461	1982900
98	2020-12-09	52.7599983215332	54.06999969482422	52.36000061035156	54.04999923706055	53.310691833496094	3145800
99	2020-12-10	53.84000015258789	54.5	53.13999938964844	54.459999084472656	53.715084075927734	3085500
100	2020-12-11	54.2599983215332	55.13999938964844	54.099998474121094	54.349998474121094	53.60658645629883	3305200
101	2020-12-14	54.459999084472656	55.290000915527344	54.459999084472656	55.060001373291016	54.30687713623047	2966300
102	2020-12-15	55.119998931884766	55.29999923706055	54.4900016784668	54.75	54.00111389160156	2147500
103	2020-12-16	54.88999938964844	55.90999984741211	54.459999084472656	54.5099983215332	53.764400482177734	2478600
104	2020-12-17	54.59000015258789	55.79999923706055	54.40999984741211	55.279998779296875	54.523868560791016	1593600
105	2020-12-18	55.060001373291016	55.7400016784668	54.869998931884766	55.59000015258789	54.82962417602539	3934200
106	2020-12-21	54.93000030517578	55.97999954223633	54.41999816894531	55.77000045776367	55.007164001464844	2062000
107	2020-12-22	55.849998474121094	57.2400016784668	55.83000183105469	56.630001068115234	55.855403900146484	2295800
108	2020-12-23	56.540000915527344	57.0099983215332	56.16999816894531	56.22999954223633	55.46086883544922	1609500
109	2020-12-24	56.61000061035156	56.83000183105469	56.22999954223633	56.790000915527344	56.013214111328125	674600
110	2020-12-28	57.349998474121094	57.349998474121094	55.31999969482422	55.38999938964844	54.63235855102539	1524800
111	2020-12-29	55.65999984741211	55.849998474121094	54.16999816894531	54.650001525878906	53.90248107910156	1296300
112	2020-12-30	54.900001525878906	55.40999984741211	54.47999954223633	54.77000045776367	54.020843505859375	791500
113	2020-12-31	54.58000183105469	54.9900016784668	54.0	54.93000030517578	54.178653717041016	1157900
114	2021-01-04	53.97999954223633	54.65999984741211	53.20000076293945	53.68000030517578	52.94575500488281	3107300
115	2021-01-05	53.220001220703125	53.689998626708984	52.650001525878906	52.88999938964844	52.16655731201172	2224300
116	2021-01-06	52.86000061035156	55.75	52.529998779296875	55.20000076293945	54.44496154785156	5647000
117	2021-01-07	55.220001220703125	55.709999084472656	54.29999923706055	55.040000915527344	54.42518615722656	1873200
118	2021-01-08	55.18000030517578	55.540000915527344	53.779998779296875	54.15999984741211	53.555015563964844	1743200
119	2021-01-11	53.88999938964844	56.06999969482422	53.84000015258789	55.849998474121094	55.226139068603516	3093800
120	2021-01-12	55.849998474121094	56.779998779296875	55.47999954223633	56.52000045776367	55.88865280151367	1577900
121	2021-01-13	56.54999923706055	57.25	56.060001373291016	56.060001373291016	55.43379211425781	1747200
122	2021-01-14	56.29999923706055	57.279998779296875	55.77000045776367	56.61000061035156	55.9776496887207	2042900
123	2021-01-15	55.86000061035156	56.2599983215332	54.959999084472656	56.09000015258789	55.46345901489258	2152300
124	2021-01-19	56.599998474121094	57.22999954223633	56.34000015258789	56.400001525878906	55.769996643066406	1680800
125	2021-01-20	56.650001525878906	58.560001373291016	56.400001525878906	58.43000030517578	57.77731704711914	2264600
126	2021-01-21	58.619998931884766	59.150001525878906	57.869998931884766	58.02000045776367	57.37189865112305	1960000
127	2021-01-22	57.869998931884766	58.189998626708984	57.15999984741211	57.52000045776367	56.877479553222656	1713100
128	2021-01-25	57.779998779296875	58.29999923706055	57.04999923706055	57.619998931884766	56.97636413574219	2110400
129	2021-01-26	57.31999969482422	57.689998626708984	55.27000045776367	55.279998779296875	54.66250228881836	2317400
130	2021-01-27	54.560001373291016	54.81999969482422	53.25	54.36000061035156	53.752777099609375	2282200
131	2021-01-28	54.900001525878906	56.0	54.5099983215332	55.02000045776367	54.40541076660156	2721200
132	2021-01-29	54.47999954223633	54.90999984741211	53.65999984741211	54.310001373291016	53.70334243774414	2291800
133	2021-02-01	54.86000061035156	55.43000030517578	54.08000183105469	55.08000183105469	54.46474075317383	1696400
134	2021-02-02	55.459999084472656	55.9900016784668	55.13999938964844	55.369998931884766	54.75149917602539	1464800
135	2021-02-03	55.31999969482422	55.97999954223633	55.0099983215332	55.47999954223633	54.860267639160156	1232400
136	2021-02-04	55.4900016784668	56.41999816894531	55.209999084472656	55.91999816894531	55.295352935791016	1487700
137	2021-02-05	56.209999084472656	56.790000915527344	55.83000183105469	56.41999816894531	55.78976821899414	1546700
138	2021-02-08	56.9900016784668	57.83000183105469	56.939998626708984	57.33000183105469	56.689605712890625	1911500
139	2021-02-09	55.79999923706055	57.130001068115234	55.02000045776367	56.290000915527344	55.66122055053711	3083700
140	2021-02-10	55.720001220703125	55.869998931884766	54.06999969482422	55.279998779296875	54.66250228881836	3546100
141	2021-02-11	55.65999984741211	55.97999954223633	54.310001373291016	55.0099983215332	54.3955192565918	2320100
142	2021-02-12	54.79999923706055	55.720001220703125	54.5	54.95000076293945	54.33618927001953	1917300
143	2021-02-16	55.099998474121094	55.099998474121094	53.150001525878906	53.47999954223633	52.88261032104492	2144700
144	2021-02-17	53.189998626708984	54.349998474121094	53.029998779296875	54.220001220703125	53.614349365234375	2186700
145	2021-02-18	54.2599983215332	54.65999984741211	53.79999923706055	53.95000076293945	53.34736251831055	1218800
146	2021-02-19	54.08000183105469	54.939998626708984	54.08000183105469	54.599998474121094	53.99009323120117	2501300
147	2021-02-22	54.619998931884766	54.81999969482422	53.849998474121094	54.36000061035156	53.752777099609375	1504300
148	2021-02-23	54.189998626708984	54.220001220703125	52.79999923706055	53.72999954223633	53.129817962646484	2416600
149	2021-02-24	53.70000076293945	54.400001525878906	53.20000076293945	53.810001373291016	53.20892333984375	1893100
150	2021-02-25	53.459999084472656	54.209999084472656	52.689998626708984	52.93000030517578	52.3387565612793	1709300
151	2021-02-26	53.20000076293945	54.060001373291016	52.95000076293945	53.220001220703125	52.625518798828125	2145600
152	2021-03-01	53.79999923706055	55.18000030517578	53.720001220703125	54.47999954223633	53.87144088745117	1675800
153	2021-03-02	54.47999954223633	54.65999984741211	53.5	53.9900016784668	53.38691711425781	1845100
154	2021-03-03	53.70000076293945	54.09000015258789	53.02000045776367	53.220001220703125	52.625518798828125	1822800
155	2021-03-04	53.119998931884766	54.369998931884766	51.970001220703125	52.84000015258789	52.249759674072266	2934000
156	2021-03-05	53.27000045776367	54.38999938964844	52.40999984741211	54.290000915527344	53.683563232421875	2063400
157	2021-03-08	54.310001373291016	55.72999954223633	54.029998779296875	54.849998474121094	54.237308502197266	1691700
158	2021-03-09	55.33000183105469	55.7400016784668	55.04999923706055	55.36000061035156	54.74161148071289	2121500
159	2021-03-10	55.849998474121094	57.279998779296875	55.47999954223633	56.83000183105469	56.1951904296875	2554500
160	2021-03-11	56.83000183105469	57.47999954223633	56.61000061035156	57.04999923706055	56.4127311706543	1384600
161	2021-03-12	56.790000915527344	57.09000015258789	56.38999938964844	56.84000015258789	56.205078125	1628700
162	2021-03-15	56.869998931884766	57.54999923706055	56.400001525878906	57.47999954223633	56.837928771972656	3087800
163	2021-03-16	57.4900016784668	57.88999938964844	56.70000076293945	56.939998626708984	56.30396270751953	2022900
164	2021-03-17	56.849998474121094	57.45000076293945	56.18000030517578	57.02000045776367	56.3830680847168	1731400
165	2021-03-18	56.75	57.5099983215332	56.619998931884766	57.099998474121094	56.46217346191406	1566000
166	2021-03-19	57.18000030517578	57.79999923706055	56.68000030517578	57.31999969482422	56.679718017578125	3300900
167	2021-03-22	57.27000045776367	57.900001525878906	56.72999954223633	57.790000915527344	57.144466400146484	1706700
168	2021-03-23	57.720001220703125	58.470001220703125	56.529998779296875	56.880001068115234	56.244632720947266	1684700
169	2021-03-24	57.11000061035156	58.099998474121094	57.09000015258789	57.29999923706055	56.659934997558594	1320100
170	2021-03-25	57.540000915527344	58.29999923706055	56.58000183105469	58.029998779296875	57.38178253173828	1498400
171	2021-03-26	58.310001373291016	60.119998931884766	58.209999084472656	60.04999923706055	59.37922286987305	1728500
172	2021-03-29	60.13999938964844	60.81999969482422	59.66999816894531	60.130001068115234	59.45832824707031	1735600
173	2021-03-30	60.0	60.439998626708984	59.790000915527344	60.0099983215332	59.33966827392578	1921500
174	2021-03-31	60.45000076293945	60.7599983215332	59.56999969482422	59.900001525878906	59.23089599609375	1707200
175	2021-04-01	60.0	61.0099983215332	59.619998931884766	60.9900016784668	60.308719635009766	1879300
176	2021-04-05	61.470001220703125	61.970001220703125	61.29999923706055	61.79999923706055	61.10967254638672	1224400
177	2021-04-06	62.650001525878906	62.86000061035156	61.75	62.43000030517578	61.73263931274414	2581700
178	2021-04-07	62.2400016784668	62.2400016784668	60.75	61.099998474121094	60.4174919128418	2362400
179	2021-04-08	61.060001373291016	61.599998474121094	61.0	61.52000045776367	60.832801818847656	2103900
180	2021-04-09	61.689998626708984	63.040000915527344	61.540000915527344	62.97999954223633	62.2764892578125	1301900
181	2021-04-12	62.88999938964844	63.34000015258789	62.81999969482422	63.189998626708984	62.48414611816406	1542600
182	2021-04-13	63.099998474121094	63.20000076293945	62.2599983215332	62.790000915527344	62.08861541748047	1526200
183	2021-04-14	62.81999969482422	62.86000061035156	62.09000015258789	62.47999954223633	61.78207778930664	1396800
184	2021-04-15	62.5099983215332	63.310001373291016	62.189998626708984	63.209999084472656	62.50392532348633	1821400
185	2021-04-16	63.81999969482422	65.29000091552734	63.529998779296875	64.58999633789062	63.86850357055664	3050700
186	2021-04-19	64.58000183105469	64.83000183105469	63.970001220703125	64.55000305175781	63.828956604003906	1397700
187	2021-04-20	64.37999725341797	64.8499984741211	62.95000076293945	63.5	62.79068374633789	1706500
188	2021-04-21	63.93000030517578	64.62000274658203	63.68000030517578	64.05000305175781	63.33454132080078	973800
189	2021-04-22	64.37999725341797	64.48999786376953	63.7599983215332	64.06999969482422	63.354312896728516	1595700
190	2021-04-23	64.0	64.83000183105469	63.84000015258789	64.75	64.0267105102539	1644800
191	2021-04-26	64.95999908447266	65.0999984741211	63.310001373291016	63.400001525878906	62.69179916381836	1627600
192	2021-04-27	63.38999938964844	64.0999984741211	63.150001525878906	63.56999969482422	62.859901428222656	1860400
193	2021-04-28	65.08000183105469	65.08999633789062	62.29999923706055	63.9900016784668	63.275211334228516	2401300
194	2021-04-29	64.2300033569336	65.2300033569336	64.08999633789062	64.94000244140625	64.214599609375	1592200
195	2021-04-30	64.62999725341797	64.81999969482422	63.52000045776367	63.880001068115234	63.166439056396484	1992200
196	2021-05-03	64.56999969482422	65.41999816894531	64.33000183105469	65.13999938964844	64.41236877441406	1262600
197	2021-05-04	64.87000274658203	65.69999694824219	64.87000274658203	65.54000091552734	64.80789947509766	1514400
198	2021-05-05	65.58999633789062	65.80000305175781	64.47000122070312	65.5199966430664	64.78811645507812	1100800
199	2021-05-06	65.76000213623047	66.12000274658203	65.04000091552734	66.05000305175781	65.31220245361328	1410500
200	2021-05-07	66.18000030517578	67.20999908447266	65.97000122070312	66.86000061035156	66.11315155029297	1314600
201	2021-05-10	67.0	68.54000091552734	66.66999816894531	67.11000061035156	66.36035919189453	1913800
202	2021-05-11	66.41999816894531	66.5199966430664	64.37999725341797	64.69000244140625	63.96739196777344	2405000
203	2021-05-12	64.47000122070312	64.55999755859375	61.95000076293945	62.119998931884766	61.42609786987305	3011300
204	2021-05-13	62.52000045776367	64.2300033569336	62.16999816894531	63.77000045776367	63.05766677856445	1658000
205	2021-05-14	64.12000274658203	64.41000366210938	63.619998931884766	64.1500015258789	63.43342208862305	1407800
206	2021-05-17	63.880001068115234	63.97999954223633	62.380001068115234	63.810001373291016	63.09722137451172	2118700
207	2021-05-18	63.849998474121094	64.05000305175781	61.59000015258789	61.650001525878906	60.96135330200195	2359300
208	2021-05-19	60.790000915527344	61.470001220703125	59.79999923706055	61.439998626708984	60.753692626953125	3128900
209	2021-05-20	61.290000915527344	61.849998474121094	60.869998931884766	61.22999954223633	60.54603958129883	1430600
210	2021-05-21	61.599998474121094	61.939998626708984	60.5	60.66999816894531	59.99229049682617	1721200
211	2021-05-24	61.02000045776367	61.290000915527344	60.58000183105469	60.650001525878906	59.97251892089844	1303500
212	2021-05-25	60.810001373291016	61.54999923706055	60.7400016784668	61.04999923706055	60.36804962158203	1846300
213	2021-05-26	61.0	61.56999969482422	60.959999084472656	61.150001525878906	60.46693420410156	1285600
214	2021-05-27	61.150001525878906	61.439998626708984	60.310001373291016	60.470001220703125	60.02520751953125	2741100
215	2021-05-28	60.779998779296875	60.88999938964844	60.290000915527344	60.310001373291016	59.86638641357422	1519700
216	2021-06-01	60.970001220703125	61.209999084472656	60.130001068115234	60.619998931884766	60.174102783203125	2023400
217	2021-06-02	60.66999816894531	60.849998474121094	59.22999954223633	59.38999938964844	58.953147888183594	2030500
218	2021-06-03	59.27000045776367	59.650001525878906	58.7400016784668	59.09000015258789	58.65536117553711	1788700
219	2021-06-04	59.29999923706055	59.849998474121094	58.790000915527344	59.779998779296875	59.34028244018555	1702300
220	2021-06-07	59.7599983215332	59.93000030517578	58.68000030517578	59.2400016784668	58.804256439208984	1504700
221	2021-06-08	59.4900016784668	59.59000015258789	58.84000015258789	59.18000030517578	58.744693756103516	1576400
222	2021-06-09	58.939998626708984	59.0099983215332	57.81999969482422	58.40999984741211	57.9803581237793	2263600
223	2021-06-10	59.20000076293945	59.27000045776367	58.41999816894531	58.45000076293945	58.02006530761719	2356400
224	2021-06-11	58.41999816894531	59.02000045776367	58.34000015258789	58.75	58.3178596496582	2343000
225	2021-06-14	58.77000045776367	59.08000183105469	58.13999938964844	58.849998474121094	58.417118072509766	3872000
226	2021-06-15	59.09000015258789	59.7400016784668	58.779998779296875	59.45000076293945	59.01271057128906	3143900
227	2021-06-16	59.5	59.81999969482422	58.5	58.90999984741211	58.476680755615234	3921100
228	2021-06-17	58.97999954223633	59.5099983215332	58.0	59.119998931884766	58.68513488769531	3539800
229	2021-06-18	58.099998474121094	59.150001525878906	57.70000076293945	57.86000061035156	57.43440246582031	5785800
230	2021-06-21	58.119998931884766	59.150001525878906	58.08000183105469	58.58000183105469	58.149112701416016	1860100
231	2021-06-22	58.90999984741211	59.16999816894531	58.41999816894531	58.45000076293945	58.02006530761719	1824800
232	2021-06-23	58.16999816894531	58.439998626708984	57.54999923706055	57.75	57.32521438598633	1949400
233	2021-06-24	57.9900016784668	58.0	57.220001220703125	57.599998474121094	57.17631530761719	2536400
234	2021-06-25	57.72999954223633	58.58000183105469	57.72999954223633	57.97999954223633	57.55352020263672	2495500
235	2021-06-28	58.029998779296875	58.290000915527344	57.63999938964844	58.11000061035156	57.68256759643555	1773500
236	2021-06-29	58.34000015258789	58.88999938964844	58.060001373291016	58.13999938964844	57.712345123291016	1758100
237	2021-06-30	59.220001220703125	59.220001220703125	58.41999816894531	58.90999984741211	58.476680755615234	2550600
238	2021-07-01	58.9900016784668	59.36000061035156	58.400001525878906	58.81999969482422	58.38734436035156	2026800
239	2021-07-02	58.790000915527344	59.2599983215332	58.630001068115234	58.72999954223633	58.298004150390625	1448500
240	2021-07-06	58.810001373291016	58.93000030517578	57.58000183105469	57.95000076293945	57.52374267578125	2122600
241	2021-07-07	56.540000915527344	58.650001525878906	56.31999969482422	58.459999084472656	58.029991149902344	3092700
242	2021-07-08	57.77000045776367	57.88999938964844	56.93000030517578	57.5099983215332	57.086978912353516	2368000
243	2021-07-09	58.130001068115234	58.540000915527344	57.869998931884766	58.45000076293945	58.02006530761719	1663400
244	2021-07-12	58.369998931884766	58.849998474121094	58.0	58.65999984741211	58.22852325439453	1669300
245	2021-07-13	58.720001220703125	58.7599983215332	58.20000076293945	58.36000061035156	57.930728912353516	1667500
246	2021-07-14	58.279998779296875	58.66999816894531	57.79999923706055	58.45000076293945	58.02006530761719	1897800
247	2021-07-15	57.900001525878906	58.88999938964844	57.83000183105469	58.58000183105469	58.149112701416016	1804400
248	2021-07-16	58.880001068115234	59.779998779296875	58.7400016784668	59.13999938964844	58.70499038696289	1748300
249	2021-07-19	58.34000015258789	59.279998779296875	58.15999984741211	59.08000183105469	58.64543533325195	2642800
250	2021-07-20	59.380001068115234	59.47999954223633	58.630001068115234	59.130001068115234	58.695064544677734	2316800
251	2021-07-21	59.290000915527344	59.91999816894531	59.2400016784668	59.5	59.062339782714844	1271700
252	2021-07-22	59.59000015258789	59.59000015258789	58.88999938964844	58.95000076293945	58.516387939453125	1479200
253	2021-07-23	59.290000915527344	59.880001068115234	59.150001525878906	59.779998779296875	59.34028244018555	1168500
254	2021-07-26	59.7599983215332	59.880001068115234	59.06999969482422	59.31999969482422	58.8836669921875	1516700
255	2021-07-27	58.91999816894531	59.7599983215332	58.380001068115234	59.709999084472656	59.27079391479492	1857200
256	2021-07-28	59.70000076293945	60.04999923706055	59.11000061035156	59.650001525878906	59.21124267578125	2156600
257	2021-07-29	60.369998931884766	60.52000045776367	58.09000015258789	58.65999984741211	58.22852325439453	3354000
258	2021-07-30	58.70000076293945	59.9900016784668	58.380001068115234	59.709999084472656	59.27079391479492	3146700
259	2021-08-02	59.79999923706055	60.34000015258789	59.29999923706055	59.34000015258789	58.90351867675781	1826800
260	2021-08-03	59.439998626708984	60.70000076293945	59.2599983215332	60.33000183105469	59.88623809814453	2391700
261	2021-08-04	60.0099983215332	60.439998626708984	59.63999938964844	59.95000076293945	59.509033203125	1493200
262	2021-08-05	60.31999969482422	60.689998626708984	60.13999938964844	60.4900016784668	60.04505920410156	1324600
263	2021-08-06	60.7400016784668	61.18000030517578	60.31999969482422	60.43000030517578	59.98550033569336	1653100
264	2021-08-09	60.15999984741211	60.189998626708984	59.130001068115234	59.18000030517578	58.744693756103516	1411300
265	2021-08-10	59.290000915527344	60.11000061035156	59.18000030517578	59.9900016784668	59.54874038696289	2269000
266	2021-08-11	60.439998626708984	61.95000076293945	60.279998779296875	61.95000076293945	61.49432373046875	2491800
267	2021-08-12	61.77000045776367	62.279998779296875	61.47999954223633	62.20000076293945	61.97758483886719	1779900
268	2021-08-13	62.36000061035156	62.95000076293945	62.310001373291016	62.599998474121094	62.37615203857422	2129800
269	2021-08-16	62.47999954223633	63.150001525878906	62.220001220703125	62.93000030517578	62.70497512817383	1170600
270	2021-08-17	62.25	62.5099983215332	60.880001068115234	61.31999969482422	61.100730895996094	1946800
271	2021-08-18	61.0099983215332	61.54999923706055	59.86000061035156	59.90999984741211	59.69577407836914	2316500
272	2021-08-19	59.369998931884766	60.279998779296875	59.13999938964844	59.9900016784668	59.775489807128906	1322200
273	2021-08-20	60.18000030517578	60.880001068115234	59.97999954223633	60.72999954223633	60.512840270996094	1360600
274	2021-08-23	60.95000076293945	61.02000045776367	60.130001068115234	60.86000061035156	60.64237594604492	1262300
275	2021-08-24	60.939998626708984	61.470001220703125	60.77000045776367	61.20000076293945	60.981163024902344	951100
276	2021-08-25	61.2599983215332	62.060001373291016	61.16999816894531	61.91999816894531	61.698585510253906	1547600
277	2021-08-26	61.88999938964844	61.97999954223633	61.36000061035156	61.709999084472656	61.48933792114258	1076900
278	2021-08-27	62.029998779296875	62.40999984741211	61.849998474121094	61.9900016784668	61.76833724975586	928700
279	2021-08-30	62.029998779296875	62.29999923706055	61.900001525878906	61.90999984741211	61.688621520996094	1184400
280	2021-08-31	61.9900016784668	62.099998474121094	60.5099983215332	60.720001220703125	60.50288009643555	2422500
281	2021-09-01	60.68000030517578	61.41999816894531	60.150001525878906	61.22999954223633	61.01105499267578	1511000
282	2021-09-02	61.5	61.779998779296875	61.22999954223633	61.77000045776367	61.54912185668945	885400
283	2021-09-03	61.439998626708984	61.58000183105469	60.810001373291016	61.189998626708984	60.971195220947266	1110100
284	2021-09-07	60.470001220703125	60.650001525878906	59.0	59.0099983215332	58.79899215698242	1929900
285	2021-09-08	58.689998626708984	58.880001068115234	57.939998626708984	58.18000030517578	57.971961975097656	2706000
286	2021-09-09	58.470001220703125	60.36000061035156	58.41999816894531	59.439998626708984	59.22745132446289	3050600
287	2021-09-10	59.63999938964844	60.02000045776367	59.34000015258789	59.540000915527344	59.32709884643555	1918800
288	2021-09-13	60.220001220703125	60.70000076293945	59.689998626708984	59.86000061035156	59.64595413208008	1924200
289	2021-09-14	59.689998626708984	59.83000183105469	58.91999816894531	58.959999084472656	58.749168395996094	2003000
290	2021-09-15	58.869998931884766	59.279998779296875	58.43000030517578	58.470001220703125	58.26092529296875	1769400
291	2021-09-16	58.380001068115234	58.81999969482422	58.119998931884766	58.13999938964844	57.93210220336914	1967900
292	2021-09-17	57.58000183105469	57.88999938964844	57.029998779296875	57.22999954223633	57.02535629272461	4128100
293	2021-09-20	56.66999816894531	56.95000076293945	56.09000015258789	56.810001373291016	56.60686111450195	2172000
294	2021-09-21	56.880001068115234	57.04999923706055	56.09000015258789	56.220001220703125	56.01897048950195	1946000
295	2021-09-22	56.5099983215332	57.11000061035156	56.439998626708984	56.5099983215332	56.30792999267578	1424400
296	2021-09-23	56.5099983215332	57.2599983215332	56.459999084472656	56.66999816894531	56.46735763549805	1842400
297	2021-09-24	56.529998779296875	56.79999923706055	56.040000915527344	56.08000183105469	55.87947082519531	1294100
298	2021-09-27	55.88999938964844	56.68000030517578	55.810001373291016	56.11000061035156	55.90936279296875	1416000
299	2021-09-28	55.83000183105469	56.189998626708984	54.709999084472656	55.04999923706055	54.853153228759766	1602000
300	2021-09-29	55.040000915527344	56.38999938964844	54.79999923706055	55.689998626708984	55.49086380004883	2121900
301	2021-09-30	55.790000915527344	56.47999954223633	55.04999923706055	55.54999923706055	55.35136413574219	6076300
302	2021-10-01	55.88999938964844	56.15999984741211	55.38999938964844	55.880001068115234	55.68018341064453	2979500
303	2021-10-04	55.619998931884766	56.9900016784668	55.560001373291016	55.9900016784668	55.789791107177734	2606300
304	2021-10-05	55.90999984741211	56.27000045776367	55.459999084472656	55.869998931884766	55.67021942138672	1908800
305	2021-10-06	55.5	56.369998931884766	55.310001373291016	56.13999938964844	55.93925476074219	1770400
306	2021-10-07	56.47999954223633	57.83000183105469	56.47999954223633	57.119998931884766	56.915748596191406	1721800
307	2021-10-08	57.189998626708984	57.2400016784668	56.439998626708984	56.869998931884766	56.66664123535156	1505900
308	2021-10-11	56.84000015258789	57.15999984741211	56.59000015258789	56.75	56.54707336425781	1152100
309	2021-10-12	56.959999084472656	57.43000030517578	56.4900016784668	56.650001525878906	56.44743347167969	1122700
310	2021-10-13	56.86000061035156	57.060001373291016	56.380001068115234	56.810001373291016	56.60686111450195	1206600
311	2021-10-14	57.220001220703125	58.58000183105469	57.099998474121094	58.560001373291016	58.35060119628906	1406400
312	2021-10-15	58.959999084472656	59.45000076293945	58.459999084472656	59.27000045776367	59.05806350708008	1582500
313	2021-10-18	58.93000030517578	60.33000183105469	58.75	60.099998474121094	59.885093688964844	1873600
314	2021-10-19	60.43000030517578	60.65999984741211	59.779998779296875	59.849998474121094	59.635986328125	1351100
315	2021-10-20	60.029998779296875	61.040000915527344	60.029998779296875	60.599998474121094	60.383304595947266	1268900
316	2021-10-21	60.61000061035156	61.279998779296875	60.349998474121094	61.13999938964844	60.9213752746582	1473600
317	2021-10-22	61.380001068115234	62.029998779296875	60.9900016784668	61.0099983215332	60.791839599609375	2261600
318	2021-10-25	60.84000015258789	62.06999969482422	60.5	61.5099983215332	61.2900505065918	1913100
319	2021-10-26	61.65999984741211	61.86000061035156	60.810001373291016	61.08000183105469	60.86159133911133	3289900
320	2021-10-27	62.75	66.11000061035156	62.75	64.26000213623047	64.03022003173828	4043000
321	2021-10-28	64.61000061035156	65.7300033569336	64.51000213623047	65.5	65.26578521728516	2062700
322	2021-10-29	65.06999969482422	66.13999938964844	65.01000213623047	65.55000305175781	65.31561279296875	2262400
323	2021-11-01	65.69000244140625	65.93000030517578	64.4000015258789	64.63999938964844	64.40885925292969	1386300
324	2021-11-02	65.06999969482422	65.22000122070312	63.97999954223633	64.08999633789062	63.86082458496094	1715700
325	2021-11-03	64.02999877929688	64.58000183105469	63.720001220703125	64.16000366210938	63.930580139160156	1383800
326	2021-11-04	64.2300033569336	65.16000366210938	64.16000366210938	64.66999816894531	64.43875122070312	1283500
327	2021-11-05	64.97000122070312	65.5	64.05000305175781	64.16999816894531	63.9405403137207	1721400
328	2021-11-08	64.87999725341797	65.0	63.599998474121094	64.05000305175781	63.82097244262695	2121600
329	2021-11-09	64.30000305175781	65.7300033569336	64.05999755859375	65.72000122070312	65.48500061035156	1176600
330	2021-11-10	65.29000091552734	65.6500015258789	64.2300033569336	64.44000244140625	64.44000244140625	1345700
331	2021-11-11	64.47000122070312	64.81999969482422	64.29000091552734	64.58000183105469	64.58000183105469	697800
332	2021-11-12	64.87000274658203	67.01000213623047	64.58999633789062	66.70999908447266	66.70999908447266	1917600
333	2021-11-15	66.5	67.80999755859375	66.1500015258789	67.23999786376953	67.23999786376953	1580300
334	2021-11-16	67.45999908447266	68.88999938964844	67.23999786376953	68.4800033569336	68.4800033569336	2727900
335	2021-11-17	68.55999755859375	68.61000061035156	67.69000244140625	68.08999633789062	68.08999633789062	1567500
336	2021-11-18	68.25	68.25	67.38999938964844	67.75	67.75	1280500
337	2021-11-19	67.94999694824219	68.41999816894531	67.55000305175781	67.5999984741211	67.5999984741211	1352700
338	2021-11-22	67.98999786376953	69.02999877929688	67.8499984741211	68.27999877929688	68.27999877929688	1538500
339	2021-11-23	68.18000030517578	68.62000274658203	67.69999694824219	68.22000122070312	68.22000122070312	1251800
340	2021-11-24	68.12999725341797	68.62999725341797	67.8499984741211	68.37999725341797	68.37999725341797	1016000
341	2021-11-26	67.55999755859375	67.87000274658203	66.62999725341797	67.08000183105469	67.08000183105469	856100
342	2021-11-29	67.66000366210938	67.66000366210938	66.66000366210938	67.33999633789062	67.33999633789062	1285200
343	2021-11-30	66.86000061035156	67.33999633789062	65.69000244140625	65.9000015258789	65.9000015258789	3170900
344	2021-12-01	66.80999755859375	67.54000091552734	65.63999938964844	65.66999816894531	65.66999816894531	1402400
345	2021-12-02	66.0199966430664	67.91000366210938	66.0199966430664	67.54000091552734	67.54000091552734	1691300
346	2021-12-03	67.86000061035156	69.16000366210938	67.81999969482422	68.76000213623047	68.76000213623047	2775400