Volt/voltron/data/MET.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	38.72999954223633	38.81999969482422	38.16999816894531	38.220001220703125	36.12200927734375	3324300
3	2020-07-27	38.02000045776367	38.08000183105469	37.41999816894531	37.79999923706055	35.72506332397461	4463700
4	2020-07-28	37.619998931884766	38.02000045776367	37.5	37.59000015258789	35.52659225463867	4732500
5	2020-07-29	37.61000061035156	38.72999954223633	37.41999816894531	38.68000030517578	36.556758880615234	6805300
6	2020-07-30	37.61000061035156	37.72999954223633	36.93000030517578	37.54999923706055	35.48878860473633	4636200
7	2020-07-31	37.529998779296875	37.88999938964844	37.16999816894531	37.849998474121094	35.77231979370117	5860600
8	2020-08-03	37.470001220703125	37.97999954223633	37.04999923706055	37.29999923706055	35.686214447021484	3982500
9	2020-08-04	37.20000076293945	37.310001373291016	36.81999969482422	36.900001525878906	35.303524017333984	4227400
10	2020-08-05	37.439998626708984	38.459999084472656	37.31999969482422	38.279998779296875	36.623809814453125	6089500
11	2020-08-06	37.4900016784668	38.459999084472656	36.93000030517578	36.97999954223633	35.380062103271484	7612100
12	2020-08-07	36.91999816894531	38.91999816894531	36.56999969482422	38.720001220703125	37.04478073120117	8486400
13	2020-08-10	38.88999938964844	39.970001220703125	38.88999938964844	39.779998779296875	38.05891418457031	7439800
14	2020-08-11	40.939998626708984	41.470001220703125	40.540000915527344	40.56999969482422	38.814735412597656	9162900
15	2020-08-12	41.47999954223633	41.47999954223633	39.529998779296875	40.040000915527344	38.30766677856445	5930600
16	2020-08-13	39.5	39.97999954223633	39.130001068115234	39.439998626708984	37.73362731933594	4629900
17	2020-08-14	39.11000061035156	39.790000915527344	38.97999954223633	39.61000061035156	37.896270751953125	6627700
18	2020-08-17	39.68000030517578	39.70000076293945	38.779998779296875	38.880001068115234	37.19785690307617	3684500
19	2020-08-18	38.88999938964844	39.189998626708984	38.18000030517578	38.310001373291016	36.65251922607422	4592700
20	2020-08-19	38.31999969482422	39.0099983215332	38.119998931884766	38.20000076293945	36.54727554321289	4789000
21	2020-08-20	37.810001373291016	38.099998474121094	37.5099983215332	37.619998931884766	35.99237060546875	3550900
22	2020-08-21	37.61000061035156	37.97999954223633	37.15999984741211	37.279998779296875	35.66707992553711	4503400
23	2020-08-24	37.459999084472656	38.63999938964844	37.27000045776367	38.619998931884766	36.9491081237793	8843400
24	2020-08-25	39.06999969482422	39.31999969482422	38.40999984741211	38.65999984741211	36.98737335205078	4100200
25	2020-08-26	38.560001373291016	38.650001525878906	38.189998626708984	38.31999969482422	36.66208267211914	4160000
26	2020-08-27	38.459999084472656	39.369998931884766	38.36000061035156	39.06999969482422	37.37963104248047	3444400
27	2020-08-28	39.52000045776367	39.540000915527344	38.88999938964844	39.41999816894531	37.7144889831543	2884900
28	2020-08-31	39.2400016784668	39.34000015258789	38.41999816894531	38.459999084472656	36.796024322509766	6713700
29	2020-09-01	38.31999969482422	39.04999923706055	37.97999954223633	38.5	36.83429718017578	3646500
30	2020-09-02	38.310001373291016	38.93000030517578	37.97999954223633	38.81999969482422	37.14045333862305	4544000
31	2020-09-03	39.20000076293945	40.04999923706055	37.95000076293945	38.20000076293945	36.54727554321289	5854100
32	2020-09-04	38.900001525878906	39.47999954223633	38.25	39.150001525878906	37.4561767578125	5426200
33	2020-09-08	38.90999984741211	39.0	37.720001220703125	37.880001068115234	36.24112319946289	6629200
34	2020-09-09	38.2400016784668	38.630001068115234	37.91999816894531	38.279998779296875	36.623809814453125	3936000
35	2020-09-10	38.41999816894531	39.06999969482422	37.619998931884766	37.689998626708984	36.05934143066406	4908400
36	2020-09-11	37.83000183105469	38.47999954223633	37.56999969482422	38.22999954223633	36.57597732543945	5327000
37	2020-09-14	38.52000045776367	39.08000183105469	38.310001373291016	38.84000015258789	37.15958786010742	3190800
38	2020-09-15	38.790000915527344	38.880001068115234	37.47999954223633	37.5099983215332	35.88712692260742	5111100
39	2020-09-16	37.75	38.25	37.54999923706055	37.630001068115234	36.0019416809082	8558700
40	2020-09-17	37.5	39.47999954223633	36.970001220703125	39.31999969482422	37.61882019042969	10020800
41	2020-09-18	39.209999084472656	40.099998474121094	39.150001525878906	39.66999816894531	37.953678131103516	9705500
42	2020-09-21	38.5099983215332	38.83000183105469	37.029998779296875	37.43000030517578	35.81058883666992	7868100
43	2020-09-22	37.27000045776367	37.790000915527344	36.5	36.95000076293945	35.351356506347656	6715500
44	2020-09-23	37.119998931884766	37.619998931884766	36.0	36.09000015258789	34.528564453125	6048100
45	2020-09-24	36.2599983215332	36.47999954223633	35.189998626708984	35.75	34.20327377319336	6527900
46	2020-09-25	35.5	36.43000030517578	35.380001068115234	36.2599983215332	34.69120788574219	3957900
47	2020-09-28	36.869998931884766	37.75	36.869998931884766	37.25	35.63838195800781	3915300
48	2020-09-29	37.11000061035156	37.31999969482422	36.459999084472656	36.77000045776367	35.17914962768555	3805200
49	2020-09-30	36.970001220703125	37.540000915527344	36.7400016784668	37.16999816894531	35.56183624267578	6040300
50	2020-10-01	37.2400016784668	37.66999816894531	36.83000183105469	37.2599983215332	35.64794158935547	4128100
51	2020-10-02	36.650001525878906	37.95000076293945	36.56999969482422	37.630001068115234	36.0019416809082	4697500
52	2020-10-05	38.13999938964844	38.91999816894531	37.709999084472656	38.52000045776367	36.85342788696289	4122700
53	2020-10-06	39.0099983215332	39.75	38.2599983215332	38.369998931884766	36.70991897583008	5766100
54	2020-10-07	39.0099983215332	39.779998779296875	38.90999984741211	39.34000015258789	37.63795471191406	6762900
55	2020-10-08	39.4900016784668	40.06999969482422	39.41999816894531	39.849998474121094	38.125885009765625	4693900
56	2020-10-09	40.08000183105469	40.290000915527344	39.41999816894531	39.47999954223633	37.77189636230469	3980300
57	2020-10-12	39.630001068115234	40.41999816894531	39.52000045776367	40.34000015258789	38.594688415527344	5811800
58	2020-10-13	39.869998931884766	39.869998931884766	38.779998779296875	39.0	37.31266403198242	6503800
59	2020-10-14	39.0	39.720001220703125	38.95000076293945	38.970001220703125	37.283966064453125	4611400
60	2020-10-15	38.369998931884766	39.209999084472656	38.16999816894531	39.130001068115234	37.437042236328125	3646300
61	2020-10-16	39.279998779296875	39.86000061035156	38.86000061035156	39.279998779296875	37.58054733276367	4689400
62	2020-10-19	39.52000045776367	39.790000915527344	38.959999084472656	39.06999969482422	37.37963104248047	3745200
63	2020-10-20	39.560001373291016	40.09000015258789	39.29999923706055	39.34000015258789	37.63795471191406	3866000
64	2020-10-21	39.119998931884766	39.58000183105469	39.040000915527344	39.130001068115234	37.437042236328125	5834700
65	2020-10-22	39.18000030517578	40.65999984741211	39.040000915527344	40.61000061035156	38.85300827026367	4916900
66	2020-10-23	41.0	41.2400016784668	40.59000015258789	40.939998626708984	39.16872787475586	4804100
67	2020-10-26	40.33000183105469	40.45000076293945	39.099998474121094	39.380001068115234	37.67622756958008	6717800
68	2020-10-27	39.31999969482422	39.34000015258789	37.66999816894531	37.77000045776367	36.13587951660156	5451900
69	2020-10-28	36.81999969482422	37.599998474121094	36.470001220703125	36.599998474121094	35.01649856567383	6959900
70	2020-10-29	36.349998474121094	37.650001525878906	35.900001525878906	37.310001373291016	35.69578552246094	5097700
71	2020-10-30	37.119998931884766	37.86000061035156	36.79999923706055	37.849998474121094	36.21242141723633	6522100
72	2020-11-02	38.09000015258789	38.970001220703125	37.40999984741211	38.70000076293945	37.481163024902344	5635900
73	2020-11-03	39.5	40.310001373291016	39.31999969482422	39.970001220703125	38.71116256713867	5860200
74	2020-11-04	38.88999938964844	40.060001373291016	38.279998779296875	39.0	37.77170944213867	7827900
75	2020-11-05	39.95000076293945	41.810001373291016	39.5099983215332	41.130001068115234	39.834625244140625	7936600
76	2020-11-06	41.77000045776367	41.93000030517578	40.08000183105469	40.47999954223633	39.205101013183594	6063800
77	2020-11-09	43.209999084472656	46.150001525878906	42.83000183105469	44.939998626708984	43.52463150024414	11758900
78	2020-11-10	45.79999923706055	46.47999954223633	44.88999938964844	46.029998779296875	44.58030319213867	9444000
79	2020-11-11	46.0	46.34000015258789	45.20000076293945	45.5099983215332	44.07667922973633	7381300
80	2020-11-12	44.709999084472656	44.90999984741211	43.130001068115234	43.779998779296875	42.40116500854492	6805000
81	2020-11-13	44.27000045776367	45.060001373291016	44.189998626708984	44.7400016784668	43.330936431884766	4812900
82	2020-11-16	46.20000076293945	46.349998474121094	45.4900016784668	46.029998779296875	44.58030319213867	7336500
83	2020-11-17	45.630001068115234	46.36000061035156	45.279998779296875	46.0099983215332	44.560935974121094	4615400
84	2020-11-18	46.25	47.150001525878906	45.70000076293945	45.709999084472656	44.270381927490234	5627600
85	2020-11-19	45.189998626708984	45.650001525878906	44.59000015258789	45.5099983215332	44.07667922973633	5361700
86	2020-11-20	45.290000915527344	46.0	44.75	45.869998931884766	44.42534637451172	8213400
87	2020-11-23	46.470001220703125	47.36000061035156	46.369998931884766	47.16999816894531	45.68439865112305	4406800
88	2020-11-24	48.0	48.84000015258789	47.5099983215332	48.66999816894531	47.13715744018555	6510700
89	2020-11-25	48.08000183105469	48.18000030517578	47.27000045776367	47.7599983215332	46.25581741333008	4933300
90	2020-11-27	47.720001220703125	48.150001525878906	47.15999984741211	47.45000076293945	45.95558166503906	2378400
91	2020-11-30	46.97999954223633	47.29999923706055	46.04999923706055	46.16999816894531	44.71589660644531	6815300
92	2020-12-01	47.290000915527344	47.40999984741211	46.810001373291016	46.90999984741211	45.43259048461914	5187800
93	2020-12-02	46.63999938964844	47.84000015258789	46.45000076293945	47.709999084472656	46.20738983154297	6364800
94	2020-12-03	47.619998931884766	48.27000045776367	47.380001068115234	47.709999084472656	46.20738983154297	3924100
95	2020-12-04	48.13999938964844	48.88999938964844	48.0099983215332	48.470001220703125	46.94346237182617	5154400
96	2020-12-07	47.970001220703125	48.0	47.15999984741211	47.58000183105469	46.08148956298828	5406600
97	2020-12-08	47.65999984741211	47.849998474121094	47.099998474121094	47.52000045776367	46.023380279541016	7708300
98	2020-12-09	48.25	48.33000183105469	47.529998779296875	47.63999938964844	46.13959884643555	4688000
99	2020-12-10	47.060001373291016	47.70000076293945	46.7400016784668	47.54999923706055	46.052433013916016	10610400
100	2020-12-11	46.939998626708984	47.220001220703125	46.56999969482422	47.189998626708984	45.703765869140625	4238300
101	2020-12-14	47.90999984741211	48.099998474121094	45.83000183105469	45.84000015258789	44.39628982543945	7001600
102	2020-12-15	46.400001525878906	46.5	45.279998779296875	46.2400016784668	44.78369140625	5522700
103	2020-12-16	46.220001220703125	46.560001373291016	45.81999969482422	46.31999969482422	44.86117172241211	7155500
104	2020-12-17	46.68000030517578	46.720001220703125	45.810001373291016	46.4900016784668	45.025814056396484	4253700
105	2020-12-18	46.560001373291016	46.779998779296875	45.290000915527344	45.650001525878906	44.212276458740234	9359400
106	2020-12-21	45.349998474121094	45.68000030517578	44.619998931884766	45.459999084472656	44.028255462646484	6421800
107	2020-12-22	45.540000915527344	45.95000076293945	45.18000030517578	45.209999084472656	43.7861328125	4954100
108	2020-12-23	45.7400016784668	46.599998474121094	45.52000045776367	46.130001068115234	44.677154541015625	3946300
109	2020-12-24	46.060001373291016	46.31999969482422	45.79999923706055	46.310001373291016	44.85148620605469	1580600
110	2020-12-28	46.650001525878906	47.279998779296875	46.16999816894531	46.25	44.793373107910156	3270000
111	2020-12-29	46.56999969482422	46.79999923706055	45.95000076293945	46.0099983215332	44.560935974121094	3025400
112	2020-12-30	46.02000045776367	46.81999969482422	46.02000045776367	46.400001525878906	44.93865203857422	3146600
113	2020-12-31	46.47999954223633	47.130001068115234	46.290000915527344	46.95000076293945	45.47133255004883	2856400
114	2021-01-04	47.029998779296875	47.2400016784668	45.72999954223633	46.08000183105469	44.62873458862305	7752200
115	2021-01-05	46.13999938964844	47.18000030517578	46.0	46.650001525878906	45.18077850341797	6121900
116	2021-01-06	48.099998474121094	50.119998931884766	47.619998931884766	49.43000030517578	47.87322235107422	9356500
117	2021-01-07	49.689998626708984	50.13999938964844	49.459999084472656	49.58000183105469	48.01850128173828	5077000
118	2021-01-08	49.630001068115234	49.97999954223633	48.52000045776367	49.40999984741211	47.85385513305664	4415600
119	2021-01-11	48.7599983215332	49.599998474121094	48.38999938964844	49.400001525878906	47.84416580200195	4700000
120	2021-01-12	49.79999923706055	50.59000015258789	49.619998931884766	50.20000076293945	48.61897277832031	4347900
121	2021-01-13	50.029998779296875	50.66999816894531	49.93000030517578	50.33000183105469	48.74488067626953	4517500
122	2021-01-14	50.650001525878906	51.65999984741211	50.54999923706055	51.56999969482422	49.945823669433594	6249400
123	2021-01-15	51.02000045776367	51.630001068115234	50.29999923706055	51.13999938964844	49.52936935424805	4568900
124	2021-01-19	51.470001220703125	52.380001068115234	51.29999923706055	52.119998931884766	50.47850036621094	7029400
125	2021-01-20	52.08000183105469	52.18000030517578	51.43000030517578	51.650001525878906	50.02330780029297	4805100
126	2021-01-21	51.650001525878906	51.900001525878906	51.040000915527344	51.06999969482422	49.46157455444336	5222700
127	2021-01-22	50.36000061035156	51.040000915527344	50.209999084472656	50.86000061035156	49.25818634033203	5322900
128	2021-01-25	50.209999084472656	50.619998931884766	49.83000183105469	50.61000061035156	49.01605987548828	4081300
129	2021-01-26	50.880001068115234	51.08000183105469	50.0099983215332	50.11000061035156	48.531803131103516	4588000
130	2021-01-27	49.279998779296875	49.63999938964844	48.33000183105469	48.40999984741211	46.88534927368164	8023100
131	2021-01-28	49.060001373291016	50.130001068115234	48.97999954223633	49.56999969482422	48.008811950683594	5444300
132	2021-01-29	49.130001068115234	49.29999923706055	47.72999954223633	48.150001525878906	46.63353729248047	6851900
133	2021-02-01	48.459999084472656	48.59000015258789	47.689998626708984	48.470001220703125	46.94346237182617	4566900
134	2021-02-02	49.0	49.540000915527344	48.720001220703125	48.93000030517578	47.38896942138672	5190100
135	2021-02-03	48.79999923706055	49.540000915527344	48.72999954223633	49.369998931884766	47.81511306762695	4456600
136	2021-02-04	49.119998931884766	51.90999984741211	49.11000061035156	51.900001525878906	50.738182067871094	8095600
137	2021-02-05	51.869998931884766	52.599998474121094	51.209999084472656	52.58000183105469	51.402957916259766	6965900
138	2021-02-08	52.7599983215332	54.2599983215332	52.7599983215332	54.18000030517578	52.967140197753906	7773300
139	2021-02-09	53.81999969482422	54.900001525878906	53.650001525878906	54.41999816894531	53.20176696777344	7183900
140	2021-02-10	54.58000183105469	55.22999954223633	54.06999969482422	54.959999084472656	53.72968292236328	7384400
141	2021-02-11	55.13999938964844	56.150001525878906	54.560001373291016	55.310001373291016	54.07184600830078	5332400
142	2021-02-12	55.540000915527344	56.40999984741211	55.11000061035156	55.66999816894531	54.42378616333008	5363700
143	2021-02-16	56.15999984741211	56.75	56.0	56.0099983215332	54.75617218017578	4294000
144	2021-02-17	55.630001068115234	56.209999084472656	55.04999923706055	55.40999984741211	54.16960525512695	5449600
145	2021-02-18	54.91999816894531	55.560001373291016	54.369998931884766	54.9900016784668	53.75900650024414	4136600
146	2021-02-19	55.5	56.25	55.349998474121094	56.06999969482422	54.8148307800293	4791900
147	2021-02-22	55.709999084472656	57.7400016784668	55.709999084472656	57.439998626708984	56.15415954589844	8350500
148	2021-02-23	57.79999923706055	57.95000076293945	56.90999984741211	57.43000030517578	56.144386291503906	7380600
149	2021-02-24	57.720001220703125	59.7599983215332	57.560001373291016	59.560001373291016	58.22670364379883	8871900
150	2021-02-25	59.720001220703125	60.20000076293945	58.209999084472656	58.2599983215332	56.955806732177734	8681700
151	2021-02-26	58.11000061035156	58.66999816894531	56.97999954223633	57.599998474121094	56.310577392578125	7396600
152	2021-03-01	58.7400016784668	60.060001373291016	58.689998626708984	59.439998626708984	58.10939025878906	5277700
153	2021-03-02	59.52000045776367	60.02000045776367	58.95000076293945	58.959999084472656	57.640132904052734	5833700
154	2021-03-03	59.209999084472656	60.189998626708984	58.849998474121094	59.439998626708984	58.10939025878906	8059200
155	2021-03-04	59.31999969482422	59.68000030517578	57.279998779296875	58.630001068115234	57.31752395629883	7073500
156	2021-03-05	59.279998779296875	59.959999084472656	57.720001220703125	59.709999084472656	58.373348236083984	5968200
157	2021-03-08	60.29999923706055	62.04999923706055	60.099998474121094	60.369998931884766	59.01857376098633	6357600
158	2021-03-09	59.75	60.5	58.83000183105469	59.650001525878906	58.31468963623047	7787700
159	2021-03-10	59.88999938964844	60.7400016784668	59.560001373291016	60.47999954223633	59.1261100769043	5693800
160	2021-03-11	60.119998931884766	60.84000015258789	59.75	60.0099983215332	58.666629791259766	4384400
161	2021-03-12	60.900001525878906	61.2599983215332	60.59000015258789	61.09000015258789	59.72245407104492	3834100
162	2021-03-15	60.95000076293945	61.209999084472656	59.59000015258789	60.540000915527344	59.18476486206055	4872200
163	2021-03-16	59.97999954223633	60.040000915527344	58.880001068115234	59.310001373291016	57.982303619384766	5125000
164	2021-03-17	59.720001220703125	60.2599983215332	59.41999816894531	60.150001525878906	58.80350112915039	4933800
165	2021-03-18	60.61000061035156	62.65999984741211	60.5099983215332	61.7599983215332	60.37745666503906	13274400
166	2021-03-19	61.70000076293945	61.90999984741211	60.619998931884766	61.290000915527344	59.9179801940918	13047900
167	2021-03-22	60.59000015258789	61.060001373291016	59.79999923706055	60.11000061035156	58.76439666748047	7192400
168	2021-03-23	59.66999816894531	60.16999816894531	58.380001068115234	58.65999984741211	57.34685516357422	5141400
169	2021-03-24	59.310001373291016	59.91999816894531	58.540000915527344	58.540000915527344	57.22954177856445	3736800
170	2021-03-25	58.68000030517578	60.2599983215332	58.130001068115234	60.040000915527344	58.695960998535156	5690400
171	2021-03-26	60.7599983215332	60.97999954223633	60.0099983215332	60.81999969482422	59.458499908447266	3740900
172	2021-03-29	59.810001373291016	60.65999984741211	59.58000183105469	60.15999984741211	58.81327438354492	4162900
173	2021-03-30	60.72999954223633	61.72999954223633	60.56999969482422	61.439998626708984	60.06461715698242	3758700
174	2021-03-31	60.9900016784668	61.650001525878906	60.650001525878906	60.790000915527344	59.429168701171875	4937500
175	2021-04-01	60.75	61.630001068115234	60.56999969482422	61.599998474121094	60.22103500366211	3470600
176	2021-04-05	62.25	62.66999816894531	61.38999938964844	61.58000183105469	60.20148849487305	3980700
177	2021-04-06	61.150001525878906	61.95000076293945	61.029998779296875	61.2599983215332	59.88864517211914	3956300
178	2021-04-07	61.209999084472656	61.790000915527344	61.02000045776367	61.779998779296875	60.39700698852539	4379800
179	2021-04-08	61.209999084472656	61.529998779296875	60.47999954223633	61.310001373291016	59.937530517578125	2989100
180	2021-04-09	61.81999969482422	61.95000076293945	61.16999816894531	61.91999816894531	60.53387451171875	3692000
181	2021-04-12	62.400001525878906	62.720001220703125	62.150001525878906	62.65999984741211	61.25730514526367	2671400
182	2021-04-13	62.27000045776367	62.470001220703125	61.630001068115234	62.04999923706055	60.66096496582031	3406700
183	2021-04-14	61.939998626708984	63.060001373291016	61.869998931884766	62.72999954223633	61.325740814208984	4341400
184	2021-04-15	62.83000183105469	62.93000030517578	61.900001525878906	62.29999923706055	60.905364990234375	4553600
185	2021-04-16	62.939998626708984	63.36000061035156	62.58000183105469	63.06999969482422	61.65813064575195	4072500
186	2021-04-19	63.22999954223633	63.599998474121094	63.0099983215332	63.099998474121094	61.68745803833008	4782200
187	2021-04-20	62.5	62.779998779296875	60.779998779296875	61.15999984741211	59.79088592529297	4353100
188	2021-04-21	61.08000183105469	62.720001220703125	60.95000076293945	62.650001525878906	61.247535705566406	5174000
189	2021-04-22	62.11000061035156	62.540000915527344	61.619998931884766	61.900001525878906	60.51432800292969	3344900
190	2021-04-23	61.869998931884766	63.130001068115234	61.75	62.790000915527344	61.384403228759766	3250500
191	2021-04-26	63.0099983215332	63.90999984741211	62.65999984741211	62.790000915527344	61.384403228759766	3116700
192	2021-04-27	62.79999923706055	63.41999816894531	62.7599983215332	63.36000061035156	61.9416389465332	3295000
193	2021-04-28	63.84000015258789	64.16000366210938	63.459999084472656	63.72999954223633	62.3033561706543	3767700
194	2021-04-29	64.36000061035156	64.80999755859375	63.83000183105469	64.43000030517578	62.98768615722656	3116100
195	2021-04-30	64.16999816894531	64.56999969482422	63.52000045776367	63.630001068115234	62.205596923828125	4189700
196	2021-05-03	64.37999725341797	64.75	63.7599983215332	64.22000122070312	62.78239059448242	3810700
197	2021-05-04	63.90999984741211	64.43000030517578	63.290000915527344	64.30999755859375	62.87036895751953	3822600
198	2021-05-05	64.4800033569336	65.91000366210938	64.0	65.41000366210938	63.94575500488281	5222900
199	2021-05-06	65.6500015258789	67.05000305175781	64.7300033569336	66.94999694824219	65.45127868652344	4609200
200	2021-05-07	66.2300033569336	67.22000122070312	65.9800033569336	67.16000366210938	65.65657806396484	4204200
201	2021-05-10	67.0	67.68000030517578	66.44000244140625	66.47000122070312	65.44979858398438	5323400
202	2021-05-11	65.97000122070312	65.97000122070312	64.16999816894531	64.7300033569336	63.73650360107422	5153700
203	2021-05-12	65.27999877929688	65.44999694824219	63.29999923706055	63.41999816894531	62.44660949707031	4580200
204	2021-05-13	63.15999984741211	65.08000183105469	62.84000015258789	64.55000305175781	63.559268951416016	4941500
205	2021-05-14	65.0	66.18000030517578	64.83999633789062	65.9000015258789	64.8885498046875	3640700
206	2021-05-17	65.70999908447266	66.05999755859375	65.19000244140625	65.69999694824219	64.69161224365234	3560100
207	2021-05-18	65.44999694824219	66.0199966430664	65.33999633789062	65.38999938964844	64.3863754272461	5026300
208	2021-05-19	64.7300033569336	64.98999786376953	63.52000045776367	64.83000183105469	63.8349723815918	4700100
209	2021-05-20	64.80999755859375	65.05999755859375	63.9900016784668	64.45999908447266	63.47064971923828	3877300
210	2021-05-21	64.76000213623047	65.37999725341797	64.38999938964844	64.70999908447266	63.7168083190918	4852800
211	2021-05-24	64.91000366210938	65.5999984741211	64.66000366210938	65.37000274658203	64.36668395996094	3420000
212	2021-05-25	65.61000061035156	66.12000274658203	63.91999816894531	64.0199966430664	63.03739929199219	5372900
213	2021-05-26	64.43000030517578	64.44000244140625	63.40999984741211	64.2699966430664	63.2835578918457	5634000
214	2021-05-27	65.22000122070312	65.79000091552734	64.62999725341797	65.66000366210938	64.65223693847656	6816400
215	2021-05-28	65.86000061035156	66.0	64.48999786376953	65.36000061035156	64.3568344116211	3860700
216	2021-06-01	66.2699966430664	66.95999908447266	66.11000061035156	66.51000213623047	65.48918914794922	5115800
217	2021-06-02	66.87000274658203	66.88999938964844	65.87999725341797	66.08999633789062	65.07562255859375	3967400
218	2021-06-03	65.77999877929688	66.8499984741211	65.6500015258789	66.37000274658203	65.35133361816406	4214800
219	2021-06-04	66.37000274658203	66.56999969482422	65.80000305175781	66.55999755859375	65.53841400146484	3156000
220	2021-06-07	66.66999816894531	66.69999694824219	65.91999816894531	66.20999908447266	65.19378662109375	2835200
221	2021-06-08	65.7300033569336	66.2699966430664	64.95999908447266	66.04000091552734	65.02639770507812	3482400
222	2021-06-09	65.68000030517578	65.75	64.6500015258789	64.68000030517578	63.6872673034668	3505300
223	2021-06-10	65.58000183105469	65.75	63.869998931884766	63.88999938964844	62.90939712524414	4313100
224	2021-06-11	64.0999984741211	64.37000274658203	63.84000015258789	64.11000061035156	63.12601852416992	3424200
225	2021-06-14	63.95000076293945	64.44000244140625	63.09000015258789	63.310001373291016	62.33829879760742	4529200
226	2021-06-15	63.47999954223633	64.30999755859375	63.16999816894531	63.77000045776367	62.79124069213867	5691800
227	2021-06-16	63.41999816894531	64.25	62.630001068115234	63.709999084472656	62.73215866088867	6469700
228	2021-06-17	64.05000305175781	64.13999938964844	59.7400016784668	60.25	59.32526397705078	8559700
229	2021-06-18	58.880001068115234	59.4900016784668	57.86000061035156	58.29999923706055	57.40519332885742	11838900
230	2021-06-21	58.689998626708984	59.810001373291016	58.689998626708984	59.68000030517578	58.764015197753906	6101100
231	2021-06-22	59.61000061035156	59.720001220703125	58.7599983215332	59.27000045776367	58.36030960083008	8709300
232	2021-06-23	59.470001220703125	59.7400016784668	59.220001220703125	59.25	58.340614318847656	3749400
233	2021-06-24	59.529998779296875	60.2599983215332	59.189998626708984	60.0099983215332	59.08894729614258	3844700
234	2021-06-25	60.380001068115234	61.29999923706055	60.099998474121094	61.02000045776367	60.08344650268555	5297800
235	2021-06-28	60.849998474121094	60.91999816894531	59.63999938964844	59.75	58.83293914794922	4717600
236	2021-06-29	60.349998474121094	60.869998931884766	59.27000045776367	59.47999954223633	58.567081451416016	4718100
237	2021-06-30	59.16999816894531	59.959999084472656	59.16999816894531	59.849998474121094	58.931400299072266	5248500
238	2021-07-01	60.29999923706055	60.72999954223633	59.970001220703125	60.5099983215332	59.581268310546875	4194600
239	2021-07-02	60.2599983215332	60.58000183105469	60.060001373291016	60.41999816894531	59.492652893066406	3179300
240	2021-07-06	60.279998779296875	60.279998779296875	58.470001220703125	58.900001525878906	57.9959831237793	9096100
241	2021-07-07	58.34000015258789	59.2599983215332	58.29999923706055	58.84000015258789	57.93690490722656	7788000
242	2021-07-08	57.2599983215332	57.720001220703125	56.45000076293945	56.689998626708984	55.81990432739258	10451900
243	2021-07-09	57.70000076293945	59.13999938964844	57.61000061035156	58.86000061035156	57.95659637451172	6521700
244	2021-07-12	58.75	59.630001068115234	58.09000015258789	59.560001373291016	58.64585494995117	4042000
245	2021-07-13	59.5099983215332	59.58000183105469	58.43000030517578	58.68000030517578	57.779361724853516	3938300
246	2021-07-14	58.849998474121094	59.400001525878906	57.779998779296875	58.2400016784668	57.34611511230469	3340500
247	2021-07-15	57.709999084472656	59.02000045776367	57.4900016784668	58.63999938964844	57.73997497558594	3609200
248	2021-07-16	58.880001068115234	59.040000915527344	57.31999969482422	57.58000183105469	56.69624328613281	4785700
249	2021-07-19	55.95000076293945	56.36000061035156	55.209999084472656	55.86000061035156	55.00264358520508	5344400
250	2021-07-20	55.650001525878906	58.22999954223633	55.54999923706055	57.70000076293945	56.81440353393555	4917000
251	2021-07-21	58.5099983215332	59.66999816894531	58.38999938964844	58.9900016784668	58.0846061706543	5221400
252	2021-07-22	59.0099983215332	59.119998931884766	57.630001068115234	57.810001373291016	56.9227180480957	3809700
253	2021-07-23	58.20000076293945	58.5099983215332	57.439998626708984	57.630001068115234	56.745479583740234	4870400
254	2021-07-26	57.77000045776367	58.43000030517578	57.5099983215332	58.04999923706055	57.15903091430664	3204600
255	2021-07-27	57.08000183105469	58.130001068115234	56.869998931884766	57.7400016784668	56.853790283203125	3646500
256	2021-07-28	58.029998779296875	58.15999984741211	56.77000045776367	57.63999938964844	56.75532150268555	3801100
257	2021-07-29	58.47999954223633	58.75	57.88999938964844	58.22999954223633	57.336265563964844	3097700
258	2021-07-30	57.88999938964844	58.68000030517578	57.439998626708984	57.70000076293945	56.81440353393555	4045200
259	2021-08-02	58.08000183105469	59.15999984741211	57.540000915527344	57.83000183105469	56.94240951538086	3782400
260	2021-08-03	58.11000061035156	58.33000183105469	56.689998626708984	58.290000915527344	57.395347595214844	3169200
261	2021-08-04	57.439998626708984	58.08000183105469	56.959999084472656	57.130001068115234	56.253150939941406	4924700
262	2021-08-05	58.4900016784668	59.33000183105469	58.16999816894531	58.84000015258789	57.93690490722656	5779500
263	2021-08-06	59.939998626708984	61.0099983215332	59.81999969482422	60.709999084472656	59.778202056884766	8175700
264	2021-08-09	60.20000076293945	61.11000061035156	59.66999816894531	60.459999084472656	60.00647735595703	4281900
265	2021-08-10	60.369998931884766	62.2599983215332	60.369998931884766	61.72999954223633	61.26695251464844	7480600
266	2021-08-11	62.04999923706055	63.029998779296875	61.470001220703125	62.599998474121094	62.13042449951172	5571700
267	2021-08-12	62.75	62.959999084472656	62.22999954223633	62.66999816894531	62.19989776611328	3456800
268	2021-08-13	62.81999969482422	62.9900016784668	62.38999938964844	62.4900016784668	62.0212516784668	3286900
269	2021-08-16	62.099998474121094	62.13999938964844	61.220001220703125	61.97999954223633	61.51507568359375	3560300
270	2021-08-17	61.380001068115234	61.97999954223633	60.869998931884766	61.470001220703125	61.00890350341797	4158200
271	2021-08-18	61.16999816894531	62.06999969482422	60.900001525878906	60.970001220703125	60.51265335083008	3066000
272	2021-08-19	60.04999923706055	60.849998474121094	59.779998779296875	60.279998779296875	59.82782745361328	3677900
273	2021-08-20	60.2599983215332	60.66999816894531	59.939998626708984	60.5099983215332	60.05610275268555	2990900
274	2021-08-23	61.0	61.560001373291016	60.93000030517578	61.16999816894531	60.711151123046875	2856800
275	2021-08-24	61.310001373291016	61.869998931884766	61.119998931884766	61.689998626708984	61.22724914550781	2351600
276	2021-08-25	62.029998779296875	63.08000183105469	61.66999816894531	62.470001220703125	62.00140380859375	2940400
277	2021-08-26	62.58000183105469	62.66999816894531	61.630001068115234	61.790000915527344	61.32650375366211	2659200
278	2021-08-27	62.11000061035156	62.91999816894531	61.86000061035156	62.77000045776367	62.29915237426758	4220800
279	2021-08-30	62.959999084472656	62.97999954223633	61.630001068115234	61.869998931884766	61.40589904785156	2845200
280	2021-08-31	61.72999954223633	62.54999923706055	61.52000045776367	62.0	61.53492736816406	5289200
281	2021-09-01	62.02000045776367	62.20000076293945	61.099998474121094	61.310001373291016	60.85010528564453	4775900
282	2021-09-02	61.59000015258789	61.939998626708984	61.27000045776367	61.65999984741211	61.19747543334961	5661100
283	2021-09-03	61.70000076293945	61.959999084472656	60.880001068115234	61.220001220703125	60.760780334472656	3608900
284	2021-09-07	61.22999954223633	61.72999954223633	60.83000183105469	60.880001068115234	60.4233283996582	5388000
285	2021-09-08	60.7400016784668	61.08000183105469	60.380001068115234	60.97999954223633	60.522579193115234	3579400
286	2021-09-09	60.810001373291016	62.119998931884766	60.720001220703125	61.029998779296875	60.572200775146484	4552300
287	2021-09-10	61.630001068115234	61.7400016784668	60.689998626708984	60.77000045776367	60.314151763916016	4545100
288	2021-09-13	61.40999984741211	61.900001525878906	60.97999954223633	61.790000915527344	61.32650375366211	3768800
289	2021-09-14	62.18000030517578	62.25	60.52000045776367	60.779998779296875	60.32407760620117	4449900
290	2021-09-15	60.959999084472656	62.29999923706055	60.83000183105469	62.06999969482422	61.604400634765625	5889300
291	2021-09-16	62.310001373291016	62.81999969482422	61.720001220703125	62.220001220703125	61.75327682495117	4664700
292	2021-09-17	61.84000015258789	62.869998931884766	61.540000915527344	61.720001220703125	61.25702667236328	9183000
293	2021-09-20	59.900001525878906	60.029998779296875	58.349998474121094	59.310001373291016	58.86510467529297	9661800
294	2021-09-21	59.79999923706055	59.88999938964844	58.13999938964844	58.470001220703125	58.03140640258789	6235000
295	2021-09-22	59.459999084472656	59.959999084472656	59.33000183105469	59.45000076293945	59.00405502319336	5198600
296	2021-09-23	59.91999816894531	61.849998474121094	59.91999816894531	61.2599983215332	60.80047607421875	4594400
297	2021-09-24	61.400001525878906	62.2400016784668	61.22999954223633	61.36000061035156	60.89972686767578	4351400
298	2021-09-27	62.209999084472656	64.06999969482422	62.20000076293945	63.61000061035156	63.132850646972656	5220000
299	2021-09-28	63.66999816894531	64.27999877929688	62.66999816894531	62.790000915527344	62.319000244140625	4909100
300	2021-09-29	63.029998779296875	63.13999938964844	62.52000045776367	62.58000183105469	62.11057662963867	3780000
301	2021-09-30	63.11000061035156	63.11000061035156	61.52000045776367	61.72999954223633	61.26695251464844	6132900
302	2021-10-01	61.849998474121094	63.130001068115234	61.619998931884766	62.52000045776367	62.051025390625	4391700
303	2021-10-04	62.41999816894531	63.630001068115234	62.2400016784668	62.369998931884766	61.90214920043945	4950300
304	2021-10-05	62.7400016784668	64.5	62.099998474121094	64.2699966430664	63.78789520263672	6076300
305	2021-10-06	63.43000030517578	64.33000183105469	62.97999954223633	63.97999954223633	63.50007247924805	4418300
306	2021-10-07	64.55000305175781	65.06999969482422	64.20999908447266	64.55000305175781	64.06580352783203	4596300
307	2021-10-08	65.13999938964844	65.22000122070312	64.61000061035156	64.98999786376953	64.50249481201172	3559300
308	2021-10-11	65.25	66.12000274658203	64.98999786376953	65.12000274658203	64.63152313232422	4637500
309	2021-10-12	64.91999816894531	65.4800033569336	64.51000213623047	64.77999877929688	64.29407501220703	3162000
310	2021-10-13	64.52999877929688	64.72000122070312	63.119998931884766	64.1500015258789	63.668800354003906	3868600
311	2021-10-14	65.13999938964844	65.66999816894531	64.55999755859375	65.5199966430664	65.02851867675781	3253600
312	2021-10-15	66.18000030517578	66.5	65.33000183105469	65.56999969482422	65.0781478881836	3036000
313	2021-10-18	65.30999755859375	65.72000122070312	65.01000213623047	65.19999694824219	64.71092224121094	1958600
314	2021-10-19	65.93000030517578	65.97000122070312	65.48999786376953	65.69000244140625	65.19725036621094	2122100
315	2021-10-20	65.4800033569336	66.86000061035156	65.31999969482422	66.5999984741211	66.10041809082031	3527900
316	2021-10-21	66.29000091552734	66.6500015258789	65.41000366210938	65.80999755859375	65.31634521484375	2199800
317	2021-10-22	66.05999755859375	66.41000366210938	65.30000305175781	65.87000274658203	65.37590026855469	3902700
318	2021-10-25	66.05999755859375	66.18000030517578	65.55000305175781	65.63999938964844	65.14762115478516	2437300
319	2021-10-26	65.98999786376953	66.2300033569336	65.33000183105469	65.45999908447266	64.9689712524414	3035500
320	2021-10-27	65.30999755859375	65.75	64.20999908447266	64.29000091552734	63.8077507019043	4439300
321	2021-10-28	64.48999786376953	65.29000091552734	64.37999725341797	65.2699966430664	64.7803955078125	2612200
322	2021-10-29	65.41999816894531	65.56999969482422	62.40999984741211	62.79999923706055	62.32892608642578	8402400
323	2021-11-01	63.34000015258789	64.19000244140625	63.040000915527344	64.1500015258789	63.668800354003906	3966100
324	2021-11-02	63.9900016784668	64.72000122070312	63.40999984741211	63.689998626708984	63.212249755859375	4376500
325	2021-11-03	63.45000076293945	66.13999938964844	63.130001068115234	65.27999877929688	64.79032135009766	7596500
326	2021-11-04	65.33999633789062	65.33999633789062	61.83000183105469	63.90999984741211	63.430599212646484	5993200
327	2021-11-05	64.58999633789062	65.62000274658203	63.7599983215332	63.9900016784668	63.51000213623047	4402200
328	2021-11-08	64.0199966430664	64.62999725341797	63.58000183105469	63.7400016784668	63.7400016784668	4461400
329	2021-11-09	63.2599983215332	63.7400016784668	62.689998626708984	62.970001220703125	62.970001220703125	4067100
330	2021-11-10	63.2599983215332	64.4000015258789	63.099998474121094	63.349998474121094	63.349998474121094	3826400
331	2021-11-11	63.369998931884766	64.31999969482422	63.150001525878906	63.630001068115234	63.630001068115234	3124000
332	2021-11-12	63.68000030517578	64.19000244140625	63.369998931884766	64.19000244140625	64.19000244140625	4084800
333	2021-11-15	64.41000366210938	64.61000061035156	63.970001220703125	64.1500015258789	64.1500015258789	5986800
334	2021-11-16	64.33999633789062	64.77999877929688	63.369998931884766	63.40999984741211	63.40999984741211	4817700
335	2021-11-17	63.20000076293945	64.02999877929688	63.11000061035156	63.130001068115234	63.130001068115234	4542300
336	2021-11-18	63.18000030517578	63.41999816894531	61.869998931884766	62.65999984741211	62.65999984741211	4294900
337	2021-11-19	61.52000045776367	61.68000030517578	60.290000915527344	61.150001525878906	61.150001525878906	7402400
338	2021-11-22	62.38999938964844	63.279998779296875	61.29999923706055	62.5099983215332	62.5099983215332	4575700
339	2021-11-23	63.13999938964844	63.880001068115234	62.779998779296875	63.36000061035156	63.36000061035156	4347300
340	2021-11-24	63.06999969482422	63.529998779296875	62.5	62.630001068115234	62.630001068115234	4469600
341	2021-11-26	59.880001068115234	60.439998626708984	58.650001525878906	60.099998474121094	60.099998474121094	4296900
342	2021-11-29	60.88999938964844	61.04999923706055	59.27000045776367	59.88999938964844	59.88999938964844	5064700
343	2021-11-30	59.130001068115234	59.279998779296875	58.2400016784668	58.65999984741211	58.65999984741211	12405500
344	2021-12-01	59.560001373291016	59.959999084472656	57.04999923706055	57.11000061035156	57.11000061035156	9280500
345	2021-12-02	57.75	59.84000015258789	57.630001068115234	59.33000183105469	59.33000183105469	6069600
346	2021-12-03	59.790000915527344	60.029998779296875	58.93000030517578	59.41999816894531	59.41999816894531	6035900