Volt/voltron/data/MDLZ.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	55.349998474121094	55.630001068115234	54.540000915527344	54.869998931884766	53.39923095703125	5456900
3	2020-07-27	54.849998474121094	55.630001068115234	54.54999923706055	55.58000183105469	54.09020233154297	5039200
4	2020-07-28	55.54999923706055	56.0	55.459999084472656	55.709999084472656	54.21671676635742	6363900
5	2020-07-29	57.2599983215332	57.70000076293945	55.91999816894531	56.790000915527344	55.26777267456055	9324200
6	2020-07-30	56.150001525878906	56.380001068115234	55.70000076293945	55.77000045776367	54.27511215209961	7897200
7	2020-07-31	55.38999938964844	55.68000030517578	54.56999969482422	55.4900016784668	54.002620697021484	7444400
8	2020-08-03	55.599998474121094	55.959999084472656	55.36000061035156	55.4900016784668	54.002620697021484	4318500
9	2020-08-04	55.33000183105469	55.84000015258789	54.970001220703125	55.58000183105469	54.09020233154297	4717000
10	2020-08-05	55.369998931884766	55.689998626708984	55.099998474121094	55.150001525878906	53.671730041503906	4589200
11	2020-08-06	54.400001525878906	55.529998779296875	54.400001525878906	55.4900016784668	54.002620697021484	6048000
12	2020-08-07	55.459999084472656	55.689998626708984	55.279998779296875	55.599998474121094	54.10966491699219	5190300
13	2020-08-10	55.45000076293945	55.70000076293945	55.220001220703125	55.4900016784668	54.002620697021484	4450700
14	2020-08-11	55.70000076293945	55.88999938964844	55.060001373291016	55.20000076293945	53.72038650512695	4752100
15	2020-08-12	55.04999923706055	56.40999984741211	55.029998779296875	56.029998779296875	54.528141021728516	6796800
16	2020-08-13	56.189998626708984	56.349998474121094	55.86000061035156	56.0099983215332	54.5086784362793	3731000
17	2020-08-14	56.09000015258789	56.41999816894531	55.869998931884766	56.119998931884766	54.615726470947266	3934100
18	2020-08-17	55.9900016784668	56.689998626708984	55.86000061035156	56.52000045776367	55.0050048828125	4856700
19	2020-08-18	56.58000183105469	57.34000015258789	56.43000030517578	57.27000045776367	55.73490524291992	7077300
20	2020-08-19	57.16999816894531	57.33000183105469	56.65999984741211	56.7599983215332	55.23857116699219	7431900
21	2020-08-20	56.400001525878906	57.27000045776367	56.25	57.2400016784668	55.70570755004883	5137000
22	2020-08-21	57.029998779296875	57.72999954223633	57.029998779296875	57.470001220703125	55.929542541503906	6411200
23	2020-08-24	57.439998626708984	58.0	57.38999938964844	57.97999954223633	56.42586898803711	4441100
24	2020-08-25	58.0099983215332	58.2400016784668	57.630001068115234	57.88999938964844	56.33828353881836	4781600
25	2020-08-26	57.849998474121094	58.400001525878906	57.540000915527344	58.36000061035156	56.795684814453125	4798100
26	2020-08-27	58.63999938964844	58.869998931884766	58.060001373291016	58.130001068115234	56.57185363769531	4473100
27	2020-08-28	58.0	58.36000061035156	57.5099983215332	58.310001373291016	56.74702835083008	3865000
28	2020-08-31	58.20000076293945	58.79999923706055	58.029998779296875	58.41999816894531	56.85407638549805	6261900
29	2020-09-01	58.400001525878906	58.43000030517578	57.59000015258789	58.20000076293945	56.639976501464844	5355800
30	2020-09-02	58.16999816894531	59.25	58.0099983215332	59.0099983215332	57.42826461791992	5295900
31	2020-09-03	59.029998779296875	59.720001220703125	57.41999816894531	57.83000183105469	56.2798957824707	9118600
32	2020-09-04	58.349998474121094	58.349998474121094	57.08000183105469	57.880001068115234	56.328556060791016	8867400
33	2020-09-08	57.36000061035156	57.880001068115234	56.119998931884766	56.38999938964844	54.87849044799805	8459500
34	2020-09-09	56.70000076293945	58.0	56.529998779296875	57.5	55.958740234375	7100000
35	2020-09-10	57.25	57.970001220703125	56.869998931884766	57.099998474121094	55.5694580078125	6721200
36	2020-09-11	57.29999923706055	57.7400016784668	56.90999984741211	57.54999923706055	56.00740051269531	6351300
37	2020-09-14	57.689998626708984	58.31999969482422	57.43000030517578	58.0099983215332	56.4550666809082	4612000
38	2020-09-15	58.25	58.31999969482422	57.91999816894531	58.09000015258789	56.53292465209961	5236300
39	2020-09-16	58.25	58.66999816894531	57.900001525878906	57.970001220703125	56.416141510009766	5677000
40	2020-09-17	57.439998626708984	57.65999984741211	56.65999984741211	57.209999084472656	55.676509857177734	8430800
41	2020-09-18	57.22999954223633	57.470001220703125	56.130001068115234	56.52000045776367	55.0050048828125	10463100
42	2020-09-21	56.040000915527344	56.150001525878906	55.2400016784668	55.849998474121094	54.35296630859375	6384600
43	2020-09-22	55.779998779296875	56.29999923706055	55.540000915527344	55.810001373291016	54.31403732299805	8876900
44	2020-09-23	55.59000015258789	56.189998626708984	54.72999954223633	54.81999969482422	53.3505744934082	7038300
45	2020-09-24	54.83000183105469	55.93000030517578	54.47999954223633	55.61000061035156	54.1193962097168	6233800
46	2020-09-25	55.060001373291016	56.2400016784668	54.970001220703125	56.15999984741211	54.654659271240234	4743000
47	2020-09-28	56.959999084472656	57.369998931884766	56.5	57.0099983215332	55.48187255859375	5477400
48	2020-09-29	57.06999969482422	57.09000015258789	56.29999923706055	56.47999954223633	55.2714729309082	6352500
49	2020-09-30	56.59000015258789	57.72999954223633	56.41999816894531	57.45000076293945	56.22071838378906	6130700
50	2020-10-01	57.630001068115234	57.959999084472656	57.15999984741211	57.90999984741211	56.670875549316406	5875300
51	2020-10-02	57.439998626708984	57.779998779296875	56.56999969482422	56.86000061035156	55.64334487915039	6198500
52	2020-10-05	56.95000076293945	57.13999938964844	56.70000076293945	57.08000183105469	55.85863494873047	5144800
53	2020-10-06	57.06999969482422	57.20000076293945	55.91999816894531	56.09000015258789	54.88981628417969	5015300
54	2020-10-07	56.150001525878906	56.41999816894531	55.66999816894531	56.189998626708984	54.98767852783203	4770100
55	2020-10-08	56.47999954223633	56.75	56.22999954223633	56.5	55.29104995727539	4483100
56	2020-10-09	56.91999816894531	57.47999954223633	56.68000030517578	57.29999923706055	56.07392501831055	4513600
57	2020-10-12	57.630001068115234	59.06999969482422	57.619998931884766	58.650001525878906	57.395042419433594	8333900
58	2020-10-13	58.91999816894531	59.02000045776367	58.529998779296875	58.900001525878906	57.63969421386719	5345400
59	2020-10-14	58.65999984741211	59.11000061035156	58.11000061035156	58.59000015258789	57.336326599121094	5130800
60	2020-10-15	57.79999923706055	58.4900016784668	57.630001068115234	58.34000015258789	57.091670989990234	5815000
61	2020-10-16	58.58000183105469	58.70000076293945	57.83000183105469	57.970001220703125	56.72958755493164	5871800
62	2020-10-19	57.97999954223633	58.310001373291016	57.029998779296875	57.16999816894531	55.94670486450195	3940700
63	2020-10-20	57.529998779296875	57.61000061035156	56.79999923706055	56.97999954223633	55.76077651977539	4131700
64	2020-10-21	56.65999984741211	57.25	56.63999938964844	56.81999969482422	55.60419845581055	4116900
65	2020-10-22	56.83000183105469	56.90999984741211	56.2400016784668	56.81999969482422	55.60419845581055	3528800
66	2020-10-23	57.2599983215332	57.29999923706055	56.470001220703125	56.61000061035156	55.3986930847168	3942500
67	2020-10-26	56.15999984741211	56.16999816894531	54.790000915527344	55.22999954223633	54.0482177734375	6983400
68	2020-10-27	55.130001068115234	55.7599983215332	54.93000030517578	55.0099983215332	53.83292770385742	4402900
69	2020-10-28	54.279998779296875	54.59000015258789	53.08000183105469	53.150001525878906	52.01272964477539	6289000
70	2020-10-29	53.13999938964844	53.779998779296875	52.5099983215332	53.189998626708984	52.05187225341797	5951900
71	2020-10-30	53.029998779296875	53.5099983215332	52.560001373291016	53.119998931884766	51.983367919921875	6574100
72	2020-11-02	53.939998626708984	54.599998474121094	53.599998474121094	54.34000015258789	53.17726135253906	6042900
73	2020-11-03	54.029998779296875	55.4900016784668	54.0	54.41999816894531	53.25554656982422	7200700
74	2020-11-04	55.61000061035156	55.810001373291016	54.66999816894531	54.939998626708984	53.76442337036133	8391700
75	2020-11-05	55.560001373291016	56.11000061035156	55.380001068115234	55.63999938964844	54.4494514465332	5744700
76	2020-11-06	55.86000061035156	56.380001068115234	55.619998931884766	55.84000015258789	54.64516830444336	4527800
77	2020-11-09	57.75	58.2400016784668	55.880001068115234	55.91999816894531	54.723453521728516	8273800
78	2020-11-10	55.41999816894531	57.36000061035156	55.060001373291016	57.09000015258789	55.8684196472168	7449200
79	2020-11-11	57.20000076293945	58.099998474121094	57.040000915527344	57.7400016784668	56.5045166015625	5867500
80	2020-11-12	57.79999923706055	57.79999923706055	57.0	57.470001220703125	56.24028778076172	3890800
81	2020-11-13	57.52000045776367	58.130001068115234	57.34000015258789	58.060001373291016	56.81766891479492	4703700
82	2020-11-16	58.29999923706055	58.70000076293945	57.970001220703125	58.68000030517578	57.424400329589844	5018600
83	2020-11-17	58.2599983215332	58.95000076293945	58.189998626708984	58.540000915527344	57.28739547729492	4674100
84	2020-11-18	58.72999954223633	59.029998779296875	57.75	57.7599983215332	56.524085998535156	4978800
85	2020-11-19	57.52000045776367	57.650001525878906	56.93000030517578	57.599998474121094	56.36750793457031	6273800
86	2020-11-20	57.41999816894531	57.779998779296875	56.970001220703125	57.13999938964844	55.91735076904297	4884300
87	2020-11-23	57.099998474121094	57.5099983215332	56.869998931884766	57.349998474121094	56.12285232543945	4934700
88	2020-11-24	57.5099983215332	58.029998779296875	57.36000061035156	57.81999969482422	56.582801818847656	9101200
89	2020-11-25	58.0	58.09000015258789	57.47999954223633	57.4900016784668	56.259864807128906	4232600
90	2020-11-27	57.630001068115234	57.81999969482422	57.29999923706055	57.459999084472656	56.230499267578125	2644200
91	2020-11-30	57.25	57.5099983215332	56.88999938964844	57.45000076293945	56.22071838378906	7659600
92	2020-12-01	57.790000915527344	58.689998626708984	57.4900016784668	58.459999084472656	57.2091064453125	7386200
93	2020-12-02	58.34000015258789	58.75	57.81999969482422	58.13999938964844	56.89595413208008	5054900
94	2020-12-03	58.2599983215332	58.779998779296875	58.22999954223633	58.560001373291016	57.30696487426758	7775400
95	2020-12-04	58.72999954223633	59.119998931884766	58.630001068115234	59.029998779296875	57.766910552978516	5384900
96	2020-12-07	58.91999816894531	58.9900016784668	58.130001068115234	58.40999984741211	57.16017532348633	4834700
97	2020-12-08	58.2599983215332	58.599998474121094	58.029998779296875	58.290000915527344	57.04274368286133	5313200
98	2020-12-09	58.18000030517578	58.25	57.41999816894531	57.720001220703125	56.48493957519531	8669600
99	2020-12-10	58.0099983215332	58.08000183105469	57.08000183105469	57.18000030517578	55.95649719238281	8654300
100	2020-12-11	56.81999969482422	57.619998931884766	56.68000030517578	57.400001525878906	56.171791076660156	4992600
101	2020-12-14	57.369998931884766	57.939998626708984	57.2599983215332	57.290000915527344	56.064144134521484	5204400
102	2020-12-15	57.34000015258789	57.650001525878906	57.18000030517578	57.45000076293945	56.22071838378906	5465400
103	2020-12-16	57.459999084472656	57.79999923706055	57.09000015258789	57.20000076293945	55.976070404052734	5727100
104	2020-12-17	57.2400016784668	58.099998474121094	57.099998474121094	57.93000030517578	56.69044494628906	7811300
105	2020-12-18	58.119998931884766	58.40999984741211	57.84000015258789	58.31999969482422	57.07209777832031	10574800
106	2020-12-21	57.31999969482422	57.81999969482422	57.04999923706055	57.68000030517578	56.445796966552734	5987400
107	2020-12-22	57.459999084472656	57.650001525878906	56.970001220703125	57.15999984741211	55.93692398071289	4886600
108	2020-12-23	57.52000045776367	57.72999954223633	57.33000183105469	57.349998474121094	56.12285232543945	4273400
109	2020-12-24	57.41999816894531	57.869998931884766	57.31999969482422	57.849998474121094	56.612152099609375	2347800
110	2020-12-28	58.150001525878906	58.58000183105469	57.939998626708984	58.27000045776367	57.023170471191406	3496500
111	2020-12-29	58.529998779296875	58.959999084472656	58.310001373291016	58.45000076293945	57.19932174682617	4479300
112	2020-12-30	58.06999969482422	58.369998931884766	57.90999984741211	58.0	57.06649398803711	4490400
113	2020-12-31	58.099998474121094	58.529998779296875	57.61000061035156	58.470001220703125	57.5289306640625	5321600
114	2021-01-04	58.4900016784668	60.0	57.33000183105469	57.91999816894531	56.98777770996094	9187200
115	2021-01-05	57.88999938964844	58.119998931884766	57.31999969482422	57.97999954223633	57.046817779541016	5421900
116	2021-01-06	57.9900016784668	58.33000183105469	57.65999984741211	57.869998931884766	56.93857955932617	7663200
117	2021-01-07	57.720001220703125	58.349998474121094	57.349998474121094	57.7599983215332	56.83034896850586	8589100
118	2021-01-08	57.369998931884766	58.27000045776367	57.33000183105469	58.189998626708984	57.25343322753906	6642700
119	2021-01-11	58.15999984741211	58.220001220703125	57.060001373291016	57.09000015258789	56.171142578125	6761500
120	2021-01-12	57.349998474121094	57.529998779296875	56.7599983215332	57.31999969482422	56.397438049316406	7450900
121	2021-01-13	57.09000015258789	57.72999954223633	57.02000045776367	57.369998931884766	56.446632385253906	7276500
122	2021-01-14	57.41999816894531	57.709999084472656	56.9900016784668	57.310001373291016	56.38759994506836	7325200
123	2021-01-15	57.22999954223633	57.5	56.689998626708984	57.220001220703125	56.29904556274414	7410400
124	2021-01-19	57.4900016784668	57.70000076293945	57.02000045776367	57.13999938964844	56.2203369140625	6672100
125	2021-01-20	57.13999938964844	57.34000015258789	56.619998931884766	57.099998474121094	56.18097686767578	5179100
126	2021-01-21	56.91999816894531	57.0	55.95000076293945	56.119998931884766	55.21675109863281	6938100
127	2021-01-22	56.06999969482422	56.58000183105469	55.91999816894531	56.25	55.344661712646484	6241800
128	2021-01-25	55.9900016784668	57.04999923706055	55.790000915527344	56.869998931884766	55.95467758178711	7388700
129	2021-01-26	56.790000915527344	57.720001220703125	56.58000183105469	57.59000015258789	56.663089752197266	4759800
130	2021-01-27	56.9900016784668	57.97999954223633	56.290000915527344	56.41999816894531	55.51192092895508	7583000
131	2021-01-28	56.599998474121094	57.59000015258789	56.38999938964844	57.119998931884766	56.20065689086914	7522700
132	2021-01-29	55.04999923706055	56.84000015258789	54.959999084472656	55.439998626708984	54.54769515991211	14261000
133	2021-02-01	55.61000061035156	55.95000076293945	55.08000183105469	55.25	54.360755920410156	8868200
134	2021-02-02	55.61000061035156	56.77000045776367	55.189998626708984	56.15999984741211	55.256107330322266	7378600
135	2021-02-03	55.84000015258789	55.939998626708984	55.189998626708984	55.279998779296875	54.3902702331543	7583100
136	2021-02-04	55.310001373291016	56.31999969482422	55.18000030517578	56.0	55.09868240356445	7185500
137	2021-02-05	56.04999923706055	56.540000915527344	55.939998626708984	56.209999084472656	55.305301666259766	4961600
138	2021-02-08	56.11000061035156	56.439998626708984	55.779998779296875	56.02000045776367	55.11836242675781	5432600
139	2021-02-09	56.22999954223633	56.2400016784668	55.40999984741211	55.5	54.60673141479492	9534900
140	2021-02-10	55.84000015258789	55.939998626708984	54.97999954223633	55.25	54.360755920410156	12875300
141	2021-02-11	55.11000061035156	55.75	55.04999923706055	55.68000030517578	54.78383255004883	7487100
142	2021-02-12	55.619998931884766	55.689998626708984	54.97999954223633	55.189998626708984	54.30171585083008	7845200
143	2021-02-16	55.150001525878906	55.279998779296875	54.70000076293945	54.880001068115234	53.996707916259766	7615200
144	2021-02-17	54.79999923706055	55.06999969482422	54.619998931884766	54.91999816894531	54.03606414794922	9388500
145	2021-02-18	54.65999984741211	56.290000915527344	54.65999984741211	56.130001068115234	55.226593017578125	9498800
146	2021-02-19	55.970001220703125	56.119998931884766	54.22999954223633	54.310001373291016	53.43588638305664	7071900
147	2021-02-22	54.25	54.540000915527344	53.86000061035156	54.31999969482422	53.44572067260742	7170500
148	2021-02-23	54.5	55.33000183105469	54.439998626708984	54.79999923706055	53.91799545288086	8987600
149	2021-02-24	54.540000915527344	54.77000045776367	54.16999816894531	54.33000183105469	53.455562591552734	7121100
150	2021-02-25	54.18000030517578	54.869998931884766	53.90999984741211	54.040000915527344	53.170230865478516	7989900
151	2021-02-26	54.2599983215332	54.290000915527344	53.150001525878906	53.15999984741211	52.30438995361328	8862000
152	2021-03-01	53.630001068115234	54.16999816894531	53.470001220703125	53.65999984741211	52.79634475708008	7076300
153	2021-03-02	53.84000015258789	54.150001525878906	53.150001525878906	53.68000030517578	52.81602478027344	7706500
154	2021-03-03	53.54999923706055	53.61000061035156	52.90999984741211	52.939998626708984	52.087928771972656	10085600
155	2021-03-04	53.20000076293945	54.93000030517578	53.029998779296875	53.959999084472656	53.09151840209961	15288600
156	2021-03-05	54.119998931884766	55.90999984741211	54.119998931884766	55.58000183105469	54.68544387817383	13707800
157	2021-03-08	55.470001220703125	56.13999938964844	55.08000183105469	55.150001525878906	54.262367248535156	10432000
158	2021-03-09	55.58000183105469	56.15999984741211	55.2400016784668	55.619998931884766	54.724796295166016	8528800
159	2021-03-10	55.880001068115234	56.52000045776367	55.310001373291016	56.189998626708984	55.285621643066406	6147100
160	2021-03-11	55.939998626708984	56.61000061035156	55.779998779296875	56.27000045776367	55.36433792114258	7437900
161	2021-03-12	56.2400016784668	56.900001525878906	56.2400016784668	56.869998931884766	55.95467758178711	8551900
162	2021-03-15	57.0	57.2400016784668	56.4900016784668	57.22999954223633	56.30888748168945	6976800
163	2021-03-16	57.279998779296875	58.18000030517578	57.22999954223633	57.779998779296875	56.85002899169922	10309800
164	2021-03-17	58.0	58.119998931884766	57.54999923706055	57.91999816894531	56.98777770996094	8232300
165	2021-03-18	57.54999923706055	58.11000061035156	57.540000915527344	57.90999984741211	56.977943420410156	7947200
166	2021-03-19	57.869998931884766	58.31999969482422	57.7599983215332	58.099998474121094	57.16488265991211	17758000
167	2021-03-22	57.560001373291016	58.869998931884766	57.4900016784668	58.84000015258789	57.89297103881836	12187200
168	2021-03-23	58.81999969482422	59.0	58.43000030517578	58.599998474121094	57.656829833984375	6683800
169	2021-03-24	58.33000183105469	58.619998931884766	57.88999938964844	58.060001373291016	57.125526428222656	8280900
170	2021-03-25	58.38999938964844	58.709999084472656	57.91999816894531	58.560001373291016	57.61748123168945	6528900
171	2021-03-26	58.59000015258789	59.470001220703125	58.18000030517578	59.439998626708984	58.48331069946289	8498200
172	2021-03-29	59.34000015258789	60.22999954223633	59.25	60.18000030517578	59.21140670776367	7490500
173	2021-03-30	59.79999923706055	59.97999954223633	58.59000015258789	58.779998779296875	58.138248443603516	6674300
174	2021-03-31	58.310001373291016	59.04999923706055	58.279998779296875	58.529998779296875	57.8909797668457	7599100
175	2021-04-01	58.56999969482422	58.68000030517578	57.95000076293945	58.439998626708984	57.801963806152344	7649900
176	2021-04-05	58.599998474121094	59.31999969482422	58.52000045776367	58.81999969482422	58.17781448364258	6538200
177	2021-04-06	58.560001373291016	59.2599983215332	58.29999923706055	59.09000015258789	58.44486999511719	6514100
178	2021-04-07	59.130001068115234	59.31999969482422	58.84000015258789	59.189998626708984	58.54377365112305	7403400
179	2021-04-08	59.349998474121094	59.38999938964844	58.7599983215332	58.97999954223633	58.33606719970703	4923000
180	2021-04-09	59.04999923706055	59.209999084472656	58.369998931884766	58.849998474121094	58.20748519897461	5341900
181	2021-04-12	58.91999816894531	59.20000076293945	58.470001220703125	58.61000061035156	57.97010803222656	7362300
182	2021-04-13	58.470001220703125	58.93000030517578	58.45000076293945	58.689998626708984	58.049232482910156	7038900
183	2021-04-14	58.58000183105469	58.7599983215332	57.93000030517578	58.31999969482422	57.68327331542969	5782700
184	2021-04-15	58.5099983215332	59.04999923706055	58.400001525878906	58.709999084472656	58.06901550292969	5618600
185	2021-04-16	58.810001373291016	58.900001525878906	58.43000030517578	58.77000045776367	58.128360748291016	8814100
186	2021-04-19	59.040000915527344	59.15999984741211	58.54999923706055	58.689998626708984	58.049232482910156	7065200
187	2021-04-20	58.77000045776367	59.459999084472656	58.31999969482422	59.209999084472656	58.56355667114258	7610700
188	2021-04-21	59.369998931884766	59.79999923706055	59.29999923706055	59.56999969482422	58.91962432861328	7953600
189	2021-04-22	59.45000076293945	59.77000045776367	59.290000915527344	59.54999923706055	58.899845123291016	8847700
190	2021-04-23	59.59000015258789	59.959999084472656	59.369998931884766	59.5099983215332	58.86027908325195	6588300
191	2021-04-26	59.470001220703125	59.61000061035156	58.66999816894531	58.77000045776367	58.128360748291016	7693900
192	2021-04-27	58.61000061035156	58.939998626708984	58.4900016784668	58.720001220703125	58.07890701293945	7653800
193	2021-04-28	60.439998626708984	61.869998931884766	60.13999938964844	60.880001068115234	60.215328216552734	15348000
194	2021-04-29	60.880001068115234	61.25	60.459999084472656	60.90999984741211	60.244998931884766	8424300
195	2021-04-30	60.939998626708984	61.02000045776367	60.189998626708984	60.810001373291016	60.146087646484375	9065800
196	2021-05-03	60.90999984741211	61.779998779296875	60.90999984741211	61.40999984741211	60.73953628540039	7229000
197	2021-05-04	61.369998931884766	61.779998779296875	60.560001373291016	60.7400016784668	60.07685470581055	9154200
198	2021-05-05	60.939998626708984	61.29999923706055	60.5	61.13999938964844	60.47248458862305	8432300
199	2021-05-06	61.08000183105469	61.880001068115234	61.02000045776367	61.720001220703125	61.0461540222168	6330300
200	2021-05-07	62.439998626708984	62.439998626708984	61.540000915527344	61.849998474121094	61.17473220825195	5903100
201	2021-05-10	62.2400016784668	62.66999816894531	61.970001220703125	62.06999969482422	61.392333984375	6402300
202	2021-05-11	62.34000015258789	62.630001068115234	61.5099983215332	61.95000076293945	61.273643493652344	7675100
203	2021-05-12	62.13999938964844	62.13999938964844	61.41999816894531	61.560001373291016	60.887901306152344	7913800
204	2021-05-13	61.470001220703125	62.7400016784668	61.369998931884766	62.38999938964844	61.708839416503906	6788600
205	2021-05-14	62.689998626708984	62.900001525878906	62.36000061035156	62.369998931884766	61.689056396484375	5171400
206	2021-05-17	62.56999969482422	62.790000915527344	62.13999938964844	62.470001220703125	61.7879638671875	6976600
207	2021-05-18	62.41999816894531	62.689998626708984	62.06999969482422	62.18000030517578	61.50113296508789	4068100
208	2021-05-19	61.9900016784668	62.38999938964844	61.720001220703125	62.34000015258789	61.659385681152344	6217300
209	2021-05-20	62.22999954223633	63.31999969482422	62.220001220703125	63.11000061035156	62.42097854614258	6706800
210	2021-05-21	63.290000915527344	63.689998626708984	62.91999816894531	63.36000061035156	62.66824722290039	8476200
211	2021-05-24	63.52000045776367	64.0199966430664	63.400001525878906	63.68000030517578	62.9847526550293	5996400
212	2021-05-25	63.81999969482422	63.81999969482422	63.20000076293945	63.709999084472656	63.01442337036133	5383100
213	2021-05-26	63.95000076293945	63.959999084472656	63.380001068115234	63.630001068115234	62.935298919677734	6652300
214	2021-05-27	63.619998931884766	63.83000183105469	63.2599983215332	63.310001373291016	62.618797302246094	7659300
215	2021-05-28	63.529998779296875	63.84000015258789	63.470001220703125	63.529998779296875	62.83639144897461	9001000
216	2021-06-01	63.79999923706055	63.959999084472656	63.11000061035156	63.33000183105469	62.63857650756836	5889800
217	2021-06-02	63.439998626708984	63.650001525878906	63.290000915527344	63.619998931884766	62.92540740966797	6288800
218	2021-06-03	63.369998931884766	63.79999923706055	63.31999969482422	63.7400016784668	63.044097900390625	4715700
219	2021-06-04	63.869998931884766	64.37000274658203	63.72999954223633	64.0199966430664	63.321041107177734	4693200
220	2021-06-07	64.25	64.2699966430664	63.29999923706055	63.66999816894531	62.97486114501953	6339500
221	2021-06-08	63.630001068115234	63.810001373291016	63.16999816894531	63.290000915527344	62.59901428222656	6291000
222	2021-06-09	63.150001525878906	63.59000015258789	63.0099983215332	63.310001373291016	62.618797302246094	5561300
223	2021-06-10	63.34000015258789	63.86000061035156	63.29999923706055	63.630001068115234	62.935298919677734	6471900
224	2021-06-11	63.880001068115234	63.880001068115234	63.38999938964844	63.779998779296875	63.08366012573242	3479500
225	2021-06-14	63.31999969482422	63.79999923706055	63.25	63.790000915527344	63.09355163574219	4344500
226	2021-06-15	63.86000061035156	63.91999816894531	63.5099983215332	63.65999984741211	62.964969635009766	6101000
227	2021-06-16	63.34000015258789	63.790000915527344	62.709999084472656	62.7400016784668	62.055015563964844	7275400
228	2021-06-17	62.7599983215332	63.36000061035156	62.54999923706055	63.189998626708984	62.50010299682617	7435700
229	2021-06-18	63.040000915527344	63.150001525878906	61.869998931884766	62.13999938964844	61.46156692504883	16415000
230	2021-06-21	62.43000030517578	62.88999938964844	62.189998626708984	62.65999984741211	61.975887298583984	9008400
231	2021-06-22	62.65999984741211	63.040000915527344	62.540000915527344	62.869998931884766	62.183597564697266	6230000
232	2021-06-23	62.54999923706055	62.79999923706055	62.31999969482422	62.33000183105469	61.64949417114258	4656300
233	2021-06-24	62.279998779296875	62.90999984741211	61.900001525878906	62.650001525878906	61.965999603271484	5778900
234	2021-06-25	62.470001220703125	63.29999923706055	62.439998626708984	63.18000030517578	62.49021530151367	5676000
235	2021-06-28	63.09000015258789	63.47999954223633	63.06999969482422	63.189998626708984	62.50010299682617	4611300
236	2021-06-29	62.81999969482422	63.02000045776367	62.15999984741211	62.34000015258789	61.96829605102539	4480300
237	2021-06-30	62.2599983215332	62.56999969482422	62.18000030517578	62.439998626708984	62.06769561767578	5302300
238	2021-07-01	62.400001525878906	62.77000045776367	62.2599983215332	62.470001220703125	62.09751892089844	3955300
239	2021-07-02	62.630001068115234	62.849998474121094	62.52000045776367	62.599998474121094	62.226741790771484	4102900
240	2021-07-06	62.560001373291016	62.560001373291016	61.810001373291016	62.34000015258789	61.96829605102539	6979800
241	2021-07-07	62.43000030517578	63.310001373291016	62.400001525878906	63.04999923706055	62.6740608215332	4967000
242	2021-07-08	63.04999923706055	63.560001373291016	62.56999969482422	62.95000076293945	62.57465744018555	6660600
243	2021-07-09	62.900001525878906	63.220001220703125	62.81999969482422	63.02000045776367	62.64424133300781	4261700
244	2021-07-12	62.91999816894531	63.029998779296875	62.650001525878906	62.95000076293945	62.57465744018555	4914000
245	2021-07-13	63.060001373291016	63.599998474121094	62.91999816894531	63.06999969482422	62.69394302368164	5315100
246	2021-07-14	63.38999938964844	63.72999954223633	63.0	63.5099983215332	63.131317138671875	6923500
247	2021-07-15	63.369998931884766	64.16999816894531	63.349998474121094	64.12000274658203	63.7376823425293	5512100
248	2021-07-16	64.01000213623047	64.44999694824219	64.01000213623047	64.26000213623047	63.87685012817383	5256000
249	2021-07-19	64.81999969482422	64.97000122070312	63.43000030517578	64.0199966430664	63.638275146484375	8164500
250	2021-07-20	64.26000213623047	64.91000366210938	64.26000213623047	64.41000366210938	64.02595520019531	7253800
251	2021-07-21	64.76000213623047	64.81999969482422	63.95000076293945	64.0199966430664	63.638275146484375	4527900
252	2021-07-22	63.880001068115234	64.0199966430664	63.459999084472656	63.84000015258789	63.4593505859375	4920600
253	2021-07-23	64.12999725341797	65.11000061035156	63.869998931884766	64.88999938964844	64.50308990478516	5975200
254	2021-07-26	64.79000091552734	65.0999984741211	64.66000366210938	64.83999633789062	64.45338439941406	6054500
255	2021-07-27	64.91999816894531	65.5999984741211	64.70999908447266	65.2300033569336	64.841064453125	6916800
256	2021-07-28	63.880001068115234	64.66999816894531	63.189998626708984	63.400001525878906	63.021976470947266	9224500
257	2021-07-29	63.529998779296875	63.939998626708984	63.2400016784668	63.33000183105469	62.952392578125	7636500
258	2021-07-30	63.349998474121094	63.65999984741211	63.130001068115234	63.2599983215332	62.882808685302734	6402600
259	2021-08-02	63.369998931884766	63.86000061035156	63.310001373291016	63.459999084472656	63.08161544799805	5021600
260	2021-08-03	63.38999938964844	63.59000015258789	63.220001220703125	63.380001068115234	63.00209426879883	3766900
261	2021-08-04	63.619998931884766	63.619998931884766	61.54999923706055	61.720001220703125	61.351993560791016	8212200
262	2021-08-05	61.970001220703125	62.08000183105469	61.619998931884766	61.86000061035156	61.49115753173828	5693000
263	2021-08-06	61.959999084472656	62.11000061035156	61.599998474121094	61.77000045776367	61.401695251464844	6275200
264	2021-08-09	62.02000045776367	62.2599983215332	61.900001525878906	62.02000045776367	61.650203704833984	4784200
265	2021-08-10	61.97999954223633	62.33000183105469	61.810001373291016	62.040000915527344	61.67008590698242	5599400
266	2021-08-11	62.119998931884766	62.779998779296875	62.0	62.470001220703125	62.09751892089844	8304200
267	2021-08-12	62.689998626708984	62.689998626708984	62.220001220703125	62.38999938964844	62.01799774169922	5403500
268	2021-08-13	62.61000061035156	63.40999984741211	62.5	63.36000061035156	62.98221206665039	6595400
269	2021-08-16	63.5	63.959999084472656	63.33000183105469	63.689998626708984	63.310245513916016	6865400
270	2021-08-17	63.72999954223633	64.12000274658203	63.45000076293945	64.05999755859375	63.678035736083984	5525600
271	2021-08-18	63.84000015258789	64.05999755859375	62.90999984741211	62.970001220703125	62.594539642333984	4412300
272	2021-08-19	62.90999984741211	63.75	62.790000915527344	63.68000030517578	63.3003044128418	5700100
273	2021-08-20	63.689998626708984	63.83000183105469	63.27000045776367	63.4900016784668	63.1114387512207	4215500
274	2021-08-23	63.43000030517578	63.540000915527344	62.970001220703125	63.099998474121094	62.72376251220703	4777800
275	2021-08-24	63.11000061035156	63.11000061035156	62.099998474121094	62.25	61.87882995605469	5829800
276	2021-08-25	62.2599983215332	62.2599983215332	61.720001220703125	61.869998931884766	61.501094818115234	5669400
277	2021-08-26	61.779998779296875	61.880001068115234	61.290000915527344	61.439998626708984	61.07365798950195	4632800
278	2021-08-27	61.439998626708984	62.119998931884766	61.31999969482422	61.88999938964844	61.52097702026367	5779300
279	2021-08-30	61.77000045776367	62.2400016784668	61.650001525878906	62.15999984741211	61.78936767578125	4185500
280	2021-08-31	62.279998779296875	62.369998931884766	61.7599983215332	62.06999969482422	61.69990539550781	7390000
281	2021-09-01	62.33000183105469	62.54999923706055	62.040000915527344	62.33000183105469	61.95835494995117	4335900
282	2021-09-02	62.5	62.5	61.68000030517578	61.91999816894531	61.55079650878906	4346200
283	2021-09-03	61.7599983215332	61.90999984741211	61.04999923706055	61.720001220703125	61.351993560791016	5360700
284	2021-09-07	61.380001068115234	61.560001373291016	59.939998626708984	60.040000915527344	59.682010650634766	7789700
285	2021-09-08	60.18000030517578	60.95000076293945	59.90999984741211	60.86000061035156	60.49711990356445	7162800
286	2021-09-09	60.90999984741211	60.90999984741211	60.529998779296875	60.61000061035156	60.24861145019531	4909300
287	2021-09-10	60.41999816894531	60.599998474121094	60.099998474121094	60.22999954223633	59.87087631225586	5596600
288	2021-09-13	60.59000015258789	61.439998626708984	60.529998779296875	60.77000045776367	60.407657623291016	7723100
289	2021-09-14	60.7599983215332	60.97999954223633	60.189998626708984	60.349998474121094	59.99015808105469	3858500
290	2021-09-15	60.29999923706055	60.66999816894531	60.060001373291016	60.5099983215332	60.14920425415039	5385200
291	2021-09-16	60.619998931884766	60.93000030517578	60.08000183105469	60.709999084472656	60.3480110168457	7513200
292	2021-09-17	60.47999954223633	61.220001220703125	60.150001525878906	60.939998626708984	60.57664108276367	16980400
293	2021-09-20	60.77000045776367	61.060001373291016	59.9900016784668	60.43000030517578	60.06968307495117	11213100
294	2021-09-21	60.689998626708984	61.13999938964844	60.119998931884766	60.220001220703125	59.86093521118164	7156700
295	2021-09-22	60.599998474121094	60.970001220703125	60.36000061035156	60.560001373291016	60.198909759521484	4999000
296	2021-09-23	60.5	61.119998931884766	60.459999084472656	60.72999954223633	60.36789321899414	6197500
297	2021-09-24	60.38999938964844	60.709999084472656	60.209999084472656	60.36000061035156	60.000099182128906	6647100
298	2021-09-27	60.15999984741211	60.54999923706055	59.38999938964844	59.470001220703125	59.11540985107422	6614000
299	2021-09-28	59.189998626708984	59.29999923706055	58.209999084472656	58.70000076293945	58.349998474121094	9139500
300	2021-09-29	58.2400016784668	59.4900016784668	58.029998779296875	59.04999923706055	59.04999923706055	7399100
301	2021-09-30	59.119998931884766	59.29999923706055	58.119998931884766	58.18000030517578	58.18000030517578	6778300
302	2021-10-01	58.349998474121094	58.540000915527344	57.68000030517578	58.209999084472656	58.209999084472656	6266400
303	2021-10-04	58.209999084472656	58.779998779296875	57.630001068115234	58.06999969482422	58.06999969482422	8281800
304	2021-10-05	58.0	59.11000061035156	57.900001525878906	58.83000183105469	58.83000183105469	8160900
305	2021-10-06	58.88999938964844	60.25	58.349998474121094	60.20000076293945	60.20000076293945	11222800
306	2021-10-07	60.060001373291016	60.34000015258789	59.790000915527344	59.88999938964844	59.88999938964844	7540700
307	2021-10-08	59.959999084472656	60.0	59.40999984741211	59.540000915527344	59.540000915527344	5787700
308	2021-10-11	59.849998474121094	59.849998474121094	59.34000015258789	59.41999816894531	59.41999816894531	5266400
309	2021-10-12	59.630001068115234	59.90999984741211	59.41999816894531	59.66999816894531	59.66999816894531	6343100
310	2021-10-13	59.95000076293945	60.400001525878906	59.369998931884766	59.959999084472656	59.959999084472656	5639000
311	2021-10-14	60.29999923706055	60.7400016784668	60.16999816894531	60.630001068115234	60.630001068115234	4941500
312	2021-10-15	60.630001068115234	60.66999816894531	59.7599983215332	60.150001525878906	60.150001525878906	10518900
313	2021-10-18	59.88999938964844	60.099998474121094	59.33000183105469	59.75	59.75	4434200
314	2021-10-19	59.900001525878906	59.900001525878906	59.33000183105469	59.790000915527344	59.790000915527344	6978000
315	2021-10-20	59.9900016784668	60.529998779296875	59.86000061035156	60.290000915527344	60.290000915527344	4228900
316	2021-10-21	60.16999816894531	60.29999923706055	59.75	60.15999984741211	60.15999984741211	5713400
317	2021-10-22	60.119998931884766	60.59000015258789	60.099998474121094	60.52000045776367	60.52000045776367	3822600
318	2021-10-25	60.70000076293945	60.900001525878906	60.119998931884766	60.34000015258789	60.34000015258789	4979500
319	2021-10-26	60.31999969482422	61.08000183105469	60.16999816894531	60.83000183105469	60.83000183105469	3938700
320	2021-10-27	60.959999084472656	60.959999084472656	60.130001068115234	60.38999938964844	60.38999938964844	5127600
321	2021-10-28	60.41999816894531	60.97999954223633	60.220001220703125	60.95000076293945	60.95000076293945	5106100
322	2021-10-29	60.91999816894531	61.15999984741211	60.63999938964844	60.7400016784668	60.7400016784668	5074300
323	2021-11-01	60.70000076293945	61.349998474121094	60.54999923706055	60.90999984741211	60.90999984741211	5322600
324	2021-11-02	60.900001525878906	61.380001068115234	60.369998931884766	61.36000061035156	61.36000061035156	5385800
325	2021-11-03	63.04999923706055	63.40999984741211	61.90999984741211	62.34000015258789	62.34000015258789	7451100
326	2021-11-04	61.77000045776367	62.41999816894531	61.68000030517578	62.09000015258789	62.09000015258789	5914100
327	2021-11-05	62.5	62.720001220703125	62.13999938964844	62.2599983215332	62.2599983215332	4609300
328	2021-11-08	62.290000915527344	62.400001525878906	61.52000045776367	61.880001068115234	61.880001068115234	4321100
329	2021-11-09	61.880001068115234	62.36000061035156	61.66999816894531	62.2400016784668	62.2400016784668	4258400
330	2021-11-10	62.52000045776367	62.970001220703125	62.33000183105469	62.72999954223633	62.72999954223633	7044000
331	2021-11-11	62.68000030517578	62.75	62.099998474121094	62.470001220703125	62.470001220703125	3661500
332	2021-11-12	62.59000015258789	63.18000030517578	62.29999923706055	62.779998779296875	62.779998779296875	5176500
333	2021-11-15	62.75	62.95000076293945	62.5099983215332	62.849998474121094	62.849998474121094	3503300
334	2021-11-16	62.91999816894531	63.349998474121094	62.43000030517578	62.470001220703125	62.470001220703125	6405000
335	2021-11-17	62.18000030517578	62.439998626708984	61.970001220703125	62.16999816894531	62.16999816894531	10948900
336	2021-11-18	62.02000045776367	62.59000015258789	61.86000061035156	62.34000015258789	62.34000015258789	7297800
337	2021-11-19	62.599998474121094	62.619998931884766	60.41999816894531	60.52000045776367	60.52000045776367	10543300
338	2021-11-22	60.400001525878906	61.36000061035156	59.939998626708984	60.970001220703125	60.970001220703125	7272400
339	2021-11-23	61.0	61.599998474121094	60.880001068115234	61.40999984741211	61.40999984741211	6544200
340	2021-11-24	61.400001525878906	61.79999923706055	60.95000076293945	61.31999969482422	61.31999969482422	5120400
341	2021-11-26	61.029998779296875	61.40999984741211	60.09000015258789	60.25	60.25	4999800
342	2021-11-29	60.41999816894531	60.779998779296875	59.88999938964844	60.63999938964844	60.63999938964844	6253700
343	2021-11-30	60.41999816894531	60.43000030517578	58.599998474121094	58.939998626708984	58.939998626708984	10679700
344	2021-12-01	59.369998931884766	59.7599983215332	58.5099983215332	58.560001373291016	58.560001373291016	5762300
345	2021-12-02	58.810001373291016	59.869998931884766	58.68000030517578	59.459999084472656	59.459999084472656	7525700
346	2021-12-03	59.79999923706055	60.56999969482422	59.689998626708984	60.2599983215332	60.2599983215332	7735400