Volt/voltron/data/BMY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	59.66999816894531	59.7599983215332	57.54999923706055	57.849998474121094	55.654930114746094	12531900
3	2020-07-27	57.54999923706055	58.619998931884766	57.349998474121094	58.04999923706055	55.84733581542969	12372000
4	2020-07-28	58.54999923706055	59.81999969482422	58.2400016784668	59.43000030517578	57.17498016357422	9816300
5	2020-07-29	59.15999984741211	59.400001525878906	58.59000015258789	59.150001525878906	56.90559768676758	7357900
6	2020-07-30	58.79999923706055	59.150001525878906	58.34000015258789	58.869998931884766	56.63622283935547	7175200
7	2020-07-31	58.880001068115234	59.09000015258789	57.77000045776367	58.65999984741211	56.4341926574707	10443000
8	2020-08-03	59.11000061035156	59.63999938964844	58.95000076293945	59.099998474121094	56.85749816894531	10337900
9	2020-08-04	58.83000183105469	59.5099983215332	58.529998779296875	59.470001220703125	57.21345901489258	6527600
10	2020-08-05	59.95000076293945	60.380001068115234	59.40999984741211	59.689998626708984	57.425106048583984	10662800
11	2020-08-06	62.0	62.970001220703125	60.41999816894531	61.33000183105469	59.00288772583008	18961900
12	2020-08-07	61.560001373291016	61.650001525878906	60.41999816894531	61.02000045776367	58.70464324951172	9969100
13	2020-08-10	60.959999084472656	61.9900016784668	60.77000045776367	61.81999969482422	59.47428512573242	9820900
14	2020-08-11	62.970001220703125	64.25	62.689998626708984	63.130001068115234	60.734580993652344	20736000
15	2020-08-12	63.58000183105469	64.2699966430664	63.45000076293945	63.63999938964844	61.2252311706543	8616200
16	2020-08-13	63.02000045776367	63.58000183105469	62.900001525878906	63.2400016784668	60.84040832519531	7748700
17	2020-08-14	63.189998626708984	63.54999923706055	62.75	63.15999984741211	60.76344299316406	5606900
18	2020-08-17	63.40999984741211	64.08000183105469	63.16999816894531	63.619998931884766	61.205989837646484	5972400
19	2020-08-18	63.4900016784668	63.68000030517578	62.900001525878906	63.029998779296875	60.63837432861328	5745600
20	2020-08-19	63.06999969482422	63.81999969482422	62.95000076293945	63.09000015258789	60.69609832763672	6092700
21	2020-08-20	62.779998779296875	62.86000061035156	61.93000030517578	62.220001220703125	59.85911178588867	6326300
22	2020-08-21	62.220001220703125	62.349998474121094	61.7400016784668	62.189998626708984	59.83024597167969	8031400
23	2020-08-24	62.34000015258789	62.459999084472656	61.70000076293945	62.40999984741211	60.041900634765625	8721000
24	2020-08-25	62.75	63.369998931884766	62.5	62.709999084472656	60.33051681518555	6620600
25	2020-08-26	62.5	62.59000015258789	61.58000183105469	62.279998779296875	59.91683578491211	6195800
26	2020-08-27	62.5	62.959999084472656	62.2400016784668	62.5099983215332	60.13810348510742	6389500
27	2020-08-28	62.5	62.59000015258789	61.849998474121094	62.369998931884766	60.00341796875	6380400
28	2020-08-31	62.380001068115234	62.79999923706055	61.95000076293945	62.20000076293945	59.839874267578125	14189800
29	2020-09-01	62.20000076293945	62.2599983215332	60.689998626708984	60.970001220703125	58.65653991699219	12154000
30	2020-09-02	60.790000915527344	61.81999969482422	60.459999084472656	61.599998474121094	59.26263427734375	13287300
31	2020-09-03	61.619998931884766	62.02000045776367	59.529998779296875	60.04999923706055	57.77145004272461	16483900
32	2020-09-04	60.18000030517578	60.529998779296875	59.25	59.95000076293945	57.67524337768555	16405800
33	2020-09-08	59.869998931884766	60.0	58.13999938964844	58.529998779296875	56.30912399291992	11735900
34	2020-09-09	58.93000030517578	59.599998474121094	58.7599983215332	59.08000183105469	56.8382568359375	7173700
35	2020-09-10	58.9900016784668	59.29999923706055	58.18000030517578	58.290000915527344	56.07823181152344	11995300
36	2020-09-11	58.459999084472656	59.27000045776367	58.43000030517578	58.9900016784668	56.75167465209961	8573500
37	2020-09-14	59.189998626708984	60.09000015258789	59.06999969482422	59.70000076293945	57.43472671508789	6242400
38	2020-09-15	59.970001220703125	60.11000061035156	59.38999938964844	59.529998779296875	57.271183013916016	8259100
39	2020-09-16	59.66999816894531	59.970001220703125	59.2400016784668	59.45000076293945	57.194217681884766	6159800
40	2020-09-17	59.0	59.43000030517578	58.2599983215332	59.400001525878906	57.146114349365234	6624800
41	2020-09-18	59.09000015258789	59.720001220703125	58.83000183105469	59.27000045776367	57.02104568481445	13944500
42	2020-09-21	58.91999816894531	58.959999084472656	56.900001525878906	57.77000045776367	55.57796096801758	16199700
43	2020-09-22	57.77000045776367	58.849998474121094	57.630001068115234	58.7599983215332	56.5303955078125	12466800
44	2020-09-23	59.04999923706055	59.5	58.619998931884766	58.9900016784668	56.75167465209961	11436600
45	2020-09-24	58.47999954223633	58.81999969482422	57.70000076293945	58.25	56.03975296020508	10358800
46	2020-09-25	58.2599983215332	59.84000015258789	58.15999984741211	59.4900016784668	57.23270034790039	9835900
47	2020-09-28	59.369998931884766	60.209999084472656	58.959999084472656	59.709999084472656	57.4443473815918	9616600
48	2020-09-29	59.84000015258789	60.939998626708984	59.68000030517578	59.900001525878906	57.62714767456055	8084100
49	2020-09-30	60.13999938964844	60.63999938964844	59.790000915527344	60.290000915527344	58.00234603881836	10322300
50	2020-10-01	60.380001068115234	60.56999969482422	59.630001068115234	59.81999969482422	57.98295593261719	8747600
51	2020-10-02	59.38999938964844	60.0099983215332	58.68000030517578	58.720001220703125	56.91674041748047	12574300
52	2020-10-05	58.54999923706055	59.279998779296875	57.95000076293945	59.20000076293945	57.381996154785156	10992300
53	2020-10-06	59.34000015258789	59.459999084472656	57.61000061035156	57.7400016784668	55.96683883666992	13113300
54	2020-10-07	58.150001525878906	60.97999954223633	57.959999084472656	60.41999816894531	58.56452941894531	14632600
55	2020-10-08	60.849998474121094	62.09000015258789	60.459999084472656	61.619998931884766	59.72768020629883	11787300
56	2020-10-09	61.79999923706055	62.29999923706055	61.61000061035156	61.81999969482422	59.921539306640625	9408400
57	2020-10-12	61.97999954223633	62.25	61.47999954223633	61.83000183105469	59.93123245239258	11531800
58	2020-10-13	61.560001373291016	62.0099983215332	60.97999954223633	61.130001068115234	59.25272750854492	8374300
59	2020-10-14	61.11000061035156	61.630001068115234	60.720001220703125	61.0	59.12672424316406	8822600
60	2020-10-15	60.59000015258789	60.900001525878906	60.310001373291016	60.41999816894531	58.56452941894531	13104700
61	2020-10-16	60.66999816894531	61.7400016784668	60.650001525878906	61.2400016784668	59.35934829711914	9385400
62	2020-10-19	61.79999923706055	62.41999816894531	60.5099983215332	60.77000045776367	58.90378189086914	10999100
63	2020-10-20	61.09000015258789	61.27000045776367	60.529998779296875	60.63999938964844	58.777774810791016	6635100
64	2020-10-21	60.38999938964844	60.75	59.95000076293945	60.029998779296875	58.18650436401367	8004800
65	2020-10-22	59.97999954223633	61.0099983215332	59.95000076293945	60.7599983215332	58.89408874511719	7034900
66	2020-10-23	60.83000183105469	61.220001220703125	60.06999969482422	60.130001068115234	58.28343963623047	7336800
67	2020-10-26	59.81999969482422	60.13999938964844	59.040000915527344	59.66999816894531	57.837562561035156	7484100
68	2020-10-27	59.2599983215332	59.84000015258789	58.560001373291016	58.7400016784668	56.936126708984375	10008000
69	2020-10-28	58.0	58.540000915527344	57.400001525878906	57.7599983215332	55.9862174987793	11931200
70	2020-10-29	57.810001373291016	58.43000030517578	56.75	57.91999816894531	56.14130401611328	8838600
71	2020-10-30	57.709999084472656	58.47999954223633	57.59000015258789	58.45000076293945	56.655029296875	11155300
72	2020-11-02	59.189998626708984	59.63999938964844	58.84000015258789	59.4900016784668	57.66309356689453	10318500
73	2020-11-03	61.0099983215332	62.2400016784668	60.209999084472656	61.2400016784668	59.35934829711914	14236000
74	2020-11-04	63.959999084472656	66.2300033569336	63.75	65.43000030517578	63.420677185058594	24699700
75	2020-11-05	64.98999786376953	65.37999725341797	63.540000915527344	63.75	61.79227066040039	17676100
76	2020-11-06	63.61000061035156	64.91999816894531	63.380001068115234	63.79999923706055	61.84073257446289	9680100
77	2020-11-09	65.12000274658203	66.08000183105469	63.9900016784668	64.08000183105469	62.11213302612305	15533300
78	2020-11-10	64.20999908447266	64.80000305175781	63.709999084472656	64.5199966430664	62.53861999511719	11210000
79	2020-11-11	65.06999969482422	65.12000274658203	63.029998779296875	63.41999816894531	61.4724006652832	8269700
80	2020-11-12	63.13999938964844	63.13999938964844	62.20000076293945	62.75	60.82297897338867	7602900
81	2020-11-13	62.790000915527344	64.04000091552734	62.77000045776367	63.619998931884766	61.666259765625	9433500
82	2020-11-16	64.12000274658203	64.93000030517578	63.849998474121094	64.5	62.51924133300781	7199600
83	2020-11-17	64.47000122070312	64.69999694824219	63.880001068115234	64.31999969482422	62.344764709472656	8610200
84	2020-11-18	64.66999816894531	64.69999694824219	62.0	62.0099983215332	60.10570526123047	12455300
85	2020-11-19	62.20000076293945	62.400001525878906	61.150001525878906	62.09000015258789	60.18324279785156	9025500
86	2020-11-20	61.849998474121094	62.33000183105469	61.400001525878906	61.61000061035156	59.71799087524414	8299700
87	2020-11-23	61.7400016784668	62.0099983215332	61.08000183105469	61.91999816894531	60.018463134765625	9591100
88	2020-11-24	61.95000076293945	63.5099983215332	61.880001068115234	63.220001220703125	61.27854919433594	13510100
89	2020-11-25	63.41999816894531	63.5	62.20000076293945	62.84000015258789	60.910213470458984	9520600
90	2020-11-27	63.279998779296875	63.689998626708984	62.880001068115234	63.04999923706055	61.113765716552734	4178800
91	2020-11-30	63.04999923706055	63.27000045776367	61.9900016784668	62.400001525878906	60.483726501464844	14996600
92	2020-12-01	63.150001525878906	63.7400016784668	62.34000015258789	62.40999984741211	60.4934196472168	9870500
93	2020-12-02	62.40999984741211	62.83000183105469	61.900001525878906	62.18000030517578	60.27048110961914	8077200
94	2020-12-03	62.0	62.290000915527344	61.58000183105469	61.779998779296875	59.88276672363281	10944900
95	2020-12-04	61.790000915527344	62.310001373291016	61.650001525878906	62.310001373291016	60.39649200439453	8159000
96	2020-12-07	62.189998626708984	62.59000015258789	60.970001220703125	61.20000076293945	59.320579528808594	8974000
97	2020-12-08	61.16999816894531	61.779998779296875	60.849998474121094	61.119998931884766	59.243038177490234	10830600
98	2020-12-09	61.5	61.560001373291016	60.33000183105469	60.91999816894531	59.049171447753906	10244500
99	2020-12-10	60.90999984741211	61.040000915527344	59.959999084472656	60.20000076293945	58.351287841796875	9428600
100	2020-12-11	60.33000183105469	61.470001220703125	60.20000076293945	60.720001220703125	58.855323791503906	10021600
101	2020-12-14	61.0099983215332	61.099998474121094	59.91999816894531	59.970001220703125	58.128353118896484	11400400
102	2020-12-15	61.2599983215332	62.63999938964844	60.849998474121094	62.56999969482422	60.64850616455078	14940600
103	2020-12-16	62.5	63.279998779296875	62.290000915527344	62.34000015258789	60.42557144165039	9498000
104	2020-12-17	62.56999969482422	62.81999969482422	61.9900016784668	62.540000915527344	60.61943054199219	10642400
105	2020-12-18	62.650001525878906	63.45000076293945	62.439998626708984	63.119998931884766	61.18161392211914	21177800
106	2020-12-21	62.0	62.119998931884766	61.34000015258789	62.0099983215332	60.10570526123047	13055700
107	2020-12-22	61.77000045776367	61.970001220703125	61.130001068115234	61.43000030517578	59.54351806640625	8113400
108	2020-12-23	61.369998931884766	61.630001068115234	61.0	61.0	59.12672424316406	6235000
109	2020-12-24	61.119998931884766	61.36000061035156	60.939998626708984	61.150001525878906	59.27211380004883	3099700
110	2020-12-28	61.41999816894531	61.7400016784668	60.810001373291016	61.119998931884766	59.243038177490234	6855700
111	2020-12-29	61.70000076293945	61.939998626708984	61.34000015258789	61.41999816894531	59.53382110595703	6653400
112	2020-12-30	61.619998931884766	62.15999984741211	61.47999954223633	61.91999816894531	60.018463134765625	6624100
113	2020-12-31	61.439998626708984	62.11000061035156	60.970001220703125	62.029998779296875	60.604679107666016	8649300
114	2021-01-04	61.7400016784668	62.150001525878906	60.5	61.380001068115234	59.9696159362793	12429600
115	2021-01-05	61.11000061035156	61.709999084472656	60.470001220703125	61.54999923706055	60.13570785522461	11584600
116	2021-01-06	60.54999923706055	62.04999923706055	60.52000045776367	61.70000076293945	60.282264709472656	12426200
117	2021-01-07	61.34000015258789	62.630001068115234	61.0	62.36000061035156	60.92709732055664	10931900
118	2021-01-08	62.189998626708984	63.18000030517578	62.150001525878906	62.4900016784668	61.054115295410156	10010500
119	2021-01-11	63.400001525878906	65.25	63.2400016784668	64.97000122070312	63.47712707519531	18185700
120	2021-01-12	65.36000061035156	66.30000305175781	64.91000366210938	65.43000030517578	63.926551818847656	15757500
121	2021-01-13	65.5	65.95999908447266	64.63999938964844	64.7300033569336	63.24264144897461	10292400
122	2021-01-14	64.91000366210938	66.37000274658203	64.77999877929688	66.0199966430664	64.50299072265625	12479800
123	2021-01-15	66.0199966430664	66.86000061035156	65.54000091552734	66.54000091552734	65.01104736328125	11296500
124	2021-01-19	66.8499984741211	67.16000366210938	66.33000183105469	66.73999786376953	65.20645904541016	10847800
125	2021-01-20	66.56999969482422	66.81999969482422	66.0	66.25	64.72771453857422	9609600
126	2021-01-21	65.6500015258789	66.19999694824219	63.97999954223633	64.18000030517578	62.70528030395508	14064300
127	2021-01-22	63.88999938964844	65.02999877929688	63.7599983215332	64.55999755859375	63.076541900634766	9071900
128	2021-01-25	64.63999938964844	65.13999938964844	63.959999084472656	64.83000183105469	63.3403434753418	9171000
129	2021-01-26	64.5	65.6500015258789	64.37999725341797	64.44000244140625	62.95930480957031	11284100
130	2021-01-27	63.88999938964844	63.88999938964844	61.900001525878906	62.02000045776367	60.594913482666016	13847700
131	2021-01-28	62.83000183105469	63.380001068115234	62.20000076293945	62.290000915527344	60.85870361328125	17514700
132	2021-01-29	62.29999923706055	62.79999923706055	61.029998779296875	61.43000030517578	60.01846694946289	16092000
133	2021-02-01	61.90999984741211	62.869998931884766	61.65999984741211	62.209999084472656	60.78054428100586	11240900
134	2021-02-02	63.0	64.63999938964844	62.88999938964844	62.939998626708984	61.493770599365234	16059700
135	2021-02-03	62.869998931884766	63.209999084472656	62.0099983215332	62.029998779296875	60.604679107666016	15115000
136	2021-02-04	62.0	62.88999938964844	61.2400016784668	61.560001373291016	60.14548110961914	15997000
137	2021-02-05	61.060001373291016	61.77000045776367	60.5099983215332	60.91999816894531	59.520179748535156	16249200
138	2021-02-08	61.349998474121094	61.369998931884766	59.66999816894531	60.22999954223633	58.846038818359375	18864300
139	2021-02-09	60.22999954223633	60.34000015258789	59.68000030517578	59.7599983215332	58.386837005615234	14226100
140	2021-02-10	60.099998474121094	60.529998779296875	59.61000061035156	60.0	58.6213264465332	13071000
141	2021-02-11	60.0	60.220001220703125	59.70000076293945	59.9900016784668	58.61155700683594	8256800
142	2021-02-12	59.86000061035156	60.279998779296875	59.650001525878906	59.9900016784668	58.61155700683594	9493600
143	2021-02-16	60.099998474121094	60.369998931884766	59.369998931884766	59.400001525878906	58.03511428833008	12386400
144	2021-02-17	59.4900016784668	60.93000030517578	59.41999816894531	60.59000015258789	59.19776916503906	11673500
145	2021-02-18	60.310001373291016	61.720001220703125	60.29999923706055	61.02000045776367	59.61788558959961	14076600
146	2021-02-19	61.13999938964844	61.5	60.52000045776367	60.599998474121094	59.20753860473633	16997100
147	2021-02-22	60.41999816894531	61.2400016784668	59.709999084472656	60.9900016784668	59.58857727050781	9916600
148	2021-02-23	61.20000076293945	61.380001068115234	60.029998779296875	60.720001220703125	59.32478332519531	13742000
149	2021-02-24	60.900001525878906	62.91999816894531	60.869998931884766	62.59000015258789	61.15181350708008	16517900
150	2021-02-25	62.43000030517578	63.16999816894531	61.810001373291016	62.099998474121094	60.67306900024414	17077100
151	2021-02-26	62.029998779296875	62.70000076293945	61.2599983215332	61.33000183105469	59.92076873779297	13229500
152	2021-03-01	61.900001525878906	62.06999969482422	61.52000045776367	61.630001068115234	60.21387481689453	7321400
153	2021-03-02	61.95000076293945	62.18000030517578	61.209999084472656	61.27000045776367	59.862144470214844	9584900
154	2021-03-03	61.04999923706055	61.349998474121094	59.970001220703125	60.75	59.354095458984375	13599900
155	2021-03-04	60.540000915527344	60.959999084472656	58.630001068115234	59.34000015258789	57.97649002075195	17309800
156	2021-03-05	59.5099983215332	60.59000015258789	59.33000183105469	60.43000030517578	59.041446685791016	14980100
157	2021-03-08	60.599998474121094	61.720001220703125	60.130001068115234	60.45000076293945	59.06098556518555	10617300
158	2021-03-09	60.790000915527344	61.86000061035156	60.560001373291016	60.56999969482422	59.178226470947266	12662500
159	2021-03-10	61.13999938964844	61.279998779296875	60.459999084472656	60.93000030517578	59.52995300292969	10240200
160	2021-03-11	61.0	61.189998626708984	60.349998474121094	60.349998474121094	58.963279724121094	10099500
161	2021-03-12	60.43000030517578	60.939998626708984	60.20000076293945	60.63999938964844	59.246620178222656	8030000
162	2021-03-15	60.65999984741211	61.439998626708984	60.290000915527344	61.38999938964844	59.9793815612793	10949800
163	2021-03-16	61.34000015258789	62.13999938964844	61.34000015258789	61.900001525878906	60.47766876220703	10163000
164	2021-03-17	62.09000015258789	62.540000915527344	61.45000076293945	62.18000030517578	60.7512321472168	9548100
165	2021-03-18	61.97999954223633	63.2400016784668	61.86000061035156	62.33000183105469	60.897789001464844	12145600
166	2021-03-19	62.06999969482422	62.75	61.369998931884766	62.70000076293945	61.25928497314453	32082200
167	2021-03-22	62.20000076293945	63.52000045776367	62.11000061035156	63.380001068115234	61.92366409301758	16103400
168	2021-03-23	63.380001068115234	63.529998779296875	62.59000015258789	62.619998931884766	61.181121826171875	11014500
169	2021-03-24	62.459999084472656	62.88999938964844	62.27000045776367	62.29999923706055	60.868473052978516	9626300
170	2021-03-25	63.0	63.0	61.97999954223633	62.790000915527344	61.34721755981445	11157300
171	2021-03-26	62.95000076293945	63.97999954223633	62.83000183105469	63.939998626708984	62.47079086303711	12537800
172	2021-03-29	63.86000061035156	64.41999816894531	63.65999984741211	64.06999969482422	62.59780502319336	9703200
173	2021-03-30	64.0	64.08000183105469	63.16999816894531	63.310001373291016	61.85527038574219	12232700
174	2021-03-31	62.900001525878906	63.77000045776367	62.779998779296875	63.130001068115234	62.16050720214844	12679000
175	2021-04-01	63.18000030517578	63.34000015258789	62.540000915527344	62.93000030517578	61.96358108520508	9725600
176	2021-04-05	62.900001525878906	63.599998474121094	62.880001068115234	63.15999984741211	62.19004821777344	8868100
177	2021-04-06	63.209999084472656	63.29999923706055	61.88999938964844	61.97999954223633	61.028167724609375	14002200
178	2021-04-07	62.0099983215332	62.540000915527344	61.93000030517578	62.060001373291016	61.1069450378418	11799700
179	2021-04-08	62.20000076293945	62.41999816894531	61.7599983215332	61.90999984741211	60.95924758911133	7846900
180	2021-04-09	61.79999923706055	62.63999938964844	61.68000030517578	62.61000061035156	61.648494720458984	7868000
181	2021-04-12	62.529998779296875	62.779998779296875	62.27000045776367	62.689998626708984	61.727264404296875	11163000
182	2021-04-13	62.90999984741211	63.7400016784668	62.75	63.58000183105469	62.603599548339844	9451100
183	2021-04-14	63.75	63.959999084472656	63.58000183105469	63.810001373291016	62.83007049560547	7639900
184	2021-04-15	64.0	64.7300033569336	63.91999816894531	64.44000244140625	63.45039367675781	9834000
185	2021-04-16	64.93000030517578	65.63999938964844	64.73999786376953	65.45999908447266	64.45472717285156	14589500
186	2021-04-19	65.41999816894531	65.93000030517578	65.20999908447266	65.5999984741211	64.59257507324219	11851000
187	2021-04-20	65.44999694824219	66.52999877929688	65.41999816894531	66.08000183105469	65.0652084350586	9685400
188	2021-04-21	66.5199966430664	66.88999938964844	66.08000183105469	66.31999969482422	65.30152130126953	9532100
189	2021-04-22	66.1500015258789	66.55999755859375	65.81999969482422	66.31999969482422	65.30152130126953	12914200
190	2021-04-23	66.30000305175781	66.93000030517578	65.86000061035156	66.01000213623047	64.99628448486328	14715700
191	2021-04-26	65.95999908447266	66.0	65.08000183105469	65.88999938964844	64.87812042236328	11768800
192	2021-04-27	66.0	66.27999877929688	65.5999984741211	65.95999908447266	64.94705200195312	7472400
193	2021-04-28	66.0999984741211	66.38999938964844	65.75	66.02999877929688	65.01597595214844	7645600
194	2021-04-29	65.0	65.26000213623047	62.40999984741211	62.88999938964844	61.9241943359375	21473300
195	2021-04-30	62.0	62.77000045776367	61.5099983215332	62.41999816894531	61.46141052246094	17026200
196	2021-05-03	62.70000076293945	63.59000015258789	62.650001525878906	63.47999954223633	62.50513458251953	10740400
197	2021-05-04	63.380001068115234	64.20999908447266	63.34000015258789	63.95000076293945	62.967918395996094	10563200
198	2021-05-05	63.900001525878906	64.8499984741211	63.86000061035156	64.68000030517578	63.68670654296875	12772600
199	2021-05-06	64.5999984741211	64.72000122070312	64.05000305175781	64.45999908447266	63.4700813293457	11097800
200	2021-05-07	64.69999694824219	65.38999938964844	64.19000244140625	64.44000244140625	63.45039367675781	7847000
201	2021-05-10	64.63999938964844	65.29000091552734	64.58999633789062	64.69999694824219	63.706398010253906	10312300
202	2021-05-11	64.43000030517578	64.9000015258789	64.05000305175781	64.26000213623047	63.27315902709961	9508800
203	2021-05-12	64.43000030517578	65.2300033569336	64.25	64.52999877929688	63.53900909423828	10640900
204	2021-05-13	64.44000244140625	65.33999633789062	64.44000244140625	65.04000091552734	64.04118347167969	8611400
205	2021-05-14	65.19999694824219	65.29000091552734	64.61000061035156	64.87999725341797	63.883628845214844	7555500
206	2021-05-17	64.83999633789062	65.83999633789062	64.83999633789062	65.45999908447266	64.45472717285156	9173400
207	2021-05-18	65.41999816894531	65.80000305175781	65.12999725341797	65.5999984741211	64.59257507324219	6668200
208	2021-05-19	65.31999969482422	65.58000183105469	64.58999633789062	65.55000305175781	64.54334259033203	7623000
209	2021-05-20	65.31999969482422	67.2300033569336	65.26000213623047	67.0	65.97107696533203	13165000
210	2021-05-21	67.23999786376953	67.91999816894531	66.97000122070312	67.05000305175781	66.02030944824219	9442100
211	2021-05-24	67.2699966430664	67.95999908447266	67.20999908447266	67.29000091552734	66.25662994384766	8441800
212	2021-05-25	67.33999633789062	67.55999755859375	66.66999816894531	66.76000213623047	65.7347640991211	9349700
213	2021-05-26	66.72000122070312	66.80000305175781	65.98999786376953	66.12999725341797	65.11443328857422	8503900
214	2021-05-27	66.30000305175781	66.6500015258789	65.58000183105469	65.70999908447266	64.70088958740234	12255400
215	2021-05-28	65.66000366210938	66.20999908447266	65.5999984741211	65.72000122070312	64.71073150634766	6356800
216	2021-06-01	66.4000015258789	66.4000015258789	65.02999877929688	65.0999984741211	64.10025024414062	8796600
217	2021-06-02	65.23999786376953	65.41999816894531	64.54000091552734	64.69000244140625	63.69655227661133	7517300
218	2021-06-03	64.47000122070312	65.08000183105469	64.29000091552734	64.80000305175781	63.804866790771484	7819400
219	2021-06-04	64.9800033569336	65.2300033569336	64.86000061035156	64.94000244140625	63.942718505859375	8046000
220	2021-06-07	65.02999877929688	65.41000366210938	64.7300033569336	64.7699966430664	63.77532196044922	7974100
221	2021-06-08	64.80999755859375	64.88999938964844	63.220001220703125	63.70000076293945	62.72175979614258	14421200
222	2021-06-09	64.0199966430664	65.55000305175781	63.91999816894531	65.4000015258789	64.39564514160156	13693600
223	2021-06-10	65.55000305175781	67.69999694824219	65.41999816894531	67.38999938964844	66.35508728027344	15019300
224	2021-06-11	67.88999938964844	67.94000244140625	66.77999877929688	67.33999633789062	66.30585479736328	9541600
225	2021-06-14	67.31999969482422	67.44999694824219	66.6500015258789	67.29000091552734	66.25662994384766	5426600
226	2021-06-15	67.5	67.56999969482422	66.91999816894531	67.41999816894531	66.38462829589844	6247700
227	2021-06-16	67.41999816894531	67.86000061035156	66.83999633789062	66.91999816894531	65.89230346679688	10795500
228	2021-06-17	67.02999877929688	67.16999816894531	66.2300033569336	66.7699966430664	65.7446060180664	8841500
229	2021-06-18	66.4000015258789	66.7300033569336	65.77999877929688	66.47000122070312	65.44921875	15038300
230	2021-06-21	66.61000061035156	67.16000366210938	66.4800033569336	66.83000183105469	65.8036880493164	10195400
231	2021-06-22	66.75	66.79000091552734	65.70999908447266	65.94000244140625	64.92736053466797	9458700
232	2021-06-23	66.1500015258789	66.22000122070312	65.23999786376953	65.26000213623047	64.25780487060547	7473100
233	2021-06-24	65.45999908447266	66.20999908447266	65.41000366210938	65.8499984741211	64.83872985839844	6742200
234	2021-06-25	65.93000030517578	67.08999633789062	65.70999908447266	66.73999786376953	65.71507263183594	22602400
235	2021-06-28	66.72000122070312	66.98999786376953	66.12000274658203	66.4000015258789	65.38029479980469	8769900
236	2021-06-29	66.4000015258789	66.61000061035156	66.08999633789062	66.2699966430664	65.25228118896484	5328300
237	2021-06-30	66.30999755859375	67.16000366210938	66.19000244140625	66.81999969482422	65.7938461303711	10119900
238	2021-07-01	66.41999816894531	66.73999786376953	66.25	66.55999755859375	66.02198028564453	8425600
239	2021-07-02	66.76000213623047	66.9800033569336	66.33000183105469	66.94999694824219	66.40882873535156	6884400
240	2021-07-06	66.68000030517578	66.80999755859375	66.05000305175781	66.6500015258789	66.11125946044922	9573200
241	2021-07-07	66.7699966430664	67.19000244140625	66.22000122070312	67.13999938964844	66.59729766845703	7936400
242	2021-07-08	66.6500015258789	66.80000305175781	66.06999969482422	66.69000244140625	66.15093994140625	11434800
243	2021-07-09	66.69999694824219	67.56999969482422	66.69999694824219	67.16000366210938	66.61714172363281	8895300
244	2021-07-12	67.05999755859375	67.86000061035156	67.0	67.5	66.95438385009766	7978900
245	2021-07-13	67.22000122070312	67.61000061035156	67.01000213623047	67.44000244140625	66.8948745727539	5535600
246	2021-07-14	67.52999877929688	67.98999786376953	67.19999694824219	67.87999725341797	67.33131408691406	7132800
247	2021-07-15	67.6500015258789	67.94000244140625	67.12000274658203	67.43000030517578	66.88494873046875	7473000
248	2021-07-16	67.44000244140625	67.58000183105469	66.81999969482422	67.30000305175781	66.7560043334961	6381400
249	2021-07-19	66.80000305175781	67.26000213623047	65.77999877929688	66.36000061035156	65.82360076904297	11138100
250	2021-07-20	66.5	67.66999816894531	66.44000244140625	66.72000122070312	66.18069458007812	8710000
251	2021-07-21	67.11000061035156	67.23999786376953	66.55999755859375	67.16000366210938	66.61714172363281	5796400
252	2021-07-22	67.13999938964844	68.0	66.93000030517578	67.95999908447266	67.4106674194336	11068400
253	2021-07-23	68.0	68.52999877929688	67.80000305175781	68.33999633789062	67.78759002685547	7092300
254	2021-07-26	68.22000122070312	68.33999633789062	67.48999786376953	67.69000244140625	67.14285278320312	8306000
255	2021-07-27	67.26000213623047	67.72000122070312	67.05000305175781	67.48999786376953	66.94446563720703	11190400
256	2021-07-28	67.5999984741211	68.98999786376953	67.01000213623047	68.7300033569336	68.17444610595703	11625900
257	2021-07-29	69.0	69.2699966430664	68.05000305175781	68.1500015258789	67.59913635253906	8963700
258	2021-07-30	68.1500015258789	68.5199966430664	67.48999786376953	67.87000274658203	67.32139587402344	10007300
259	2021-08-02	68.19999694824219	68.69999694824219	67.95999908447266	68.0199966430664	67.47017669677734	6562100
260	2021-08-03	68.30000305175781	69.33000183105469	68.0	69.30999755859375	68.749755859375	8780200
261	2021-08-04	68.93000030517578	69.33999633789062	68.44999694824219	68.48999786376953	67.9363784790039	5857300
262	2021-08-05	68.66999816894531	68.76000213623047	67.97000122070312	68.41999816894531	67.86695098876953	5484300
263	2021-08-06	68.38999938964844	68.4000015258789	67.76000213623047	68.12000274658203	67.56937408447266	6632500
264	2021-08-09	68.19999694824219	68.33000183105469	67.22000122070312	67.37999725341797	66.8353500366211	8154100
265	2021-08-10	67.44000244140625	67.56999969482422	66.7699966430664	67.37999725341797	66.8353500366211	7415300
266	2021-08-11	67.52999877929688	67.7300033569336	66.75	66.87000274658203	66.32948303222656	5768900
267	2021-08-12	66.7699966430664	67.22000122070312	66.5999984741211	66.94999694824219	66.40882873535156	5722900
268	2021-08-13	67.01000213623047	67.83000183105469	66.9800033569336	67.51000213623047	66.96430969238281	4900600
269	2021-08-16	67.51000213623047	68.69999694824219	67.5	68.68000030517578	68.12484741210938	6753600
270	2021-08-17	68.68000030517578	69.16000366210938	68.20999908447266	68.95999908447266	68.40258026123047	7560300
271	2021-08-18	68.98999786376953	69.06999969482422	67.86000061035156	67.93000030517578	67.38091278076172	6863800
272	2021-08-19	67.6500015258789	69.11000061035156	67.55999755859375	68.51000213623047	67.95622253417969	11707400
273	2021-08-20	68.70999908447266	69.3499984741211	68.30000305175781	69.19999694824219	68.64064025878906	9052700
274	2021-08-23	69.26000213623047	69.75	68.87999725341797	68.94000244140625	68.38275146484375	7988800
275	2021-08-24	68.83999633789062	68.8499984741211	68.19000244140625	68.5199966430664	67.96614074707031	5125100
276	2021-08-25	68.26000213623047	68.30999755859375	67.30000305175781	67.5999984741211	67.05357360839844	7639700
277	2021-08-26	67.43000030517578	67.76000213623047	66.94999694824219	66.98999786376953	66.4485092163086	4697700
278	2021-08-27	67.08000183105469	67.22000122070312	66.58000183105469	66.5999984741211	66.06166076660156	6860400
279	2021-08-30	66.70999908447266	67.4800033569336	66.51000213623047	67.20999908447266	66.66673278808594	4257400
280	2021-08-31	67.05000305175781	67.6500015258789	66.7699966430664	66.86000061035156	66.3195571899414	8502700
281	2021-09-01	67.29000091552734	67.29000091552734	65.44000244140625	65.80999755859375	65.27804565429688	10320400
282	2021-09-02	65.97000122070312	66.12000274658203	65.5	66.12000274658203	65.58554077148438	7064400
283	2021-09-03	65.97000122070312	65.97000122070312	65.29000091552734	65.61000061035156	65.07966613769531	7770800
284	2021-09-07	65.44000244140625	65.55999755859375	64.6500015258789	65.19000244140625	64.6630630493164	8789000
285	2021-09-08	64.61000061035156	65.13999938964844	64.0199966430664	64.91999816894531	64.3952407836914	12231600
286	2021-09-09	64.44000244140625	64.76000213623047	63.45000076293945	63.58000183105469	63.06607437133789	11246000
287	2021-09-10	63.720001220703125	63.869998931884766	62.959999084472656	63.130001068115234	62.61970901489258	10015800
288	2021-09-13	63.470001220703125	63.5099983215332	62.560001373291016	62.84000015258789	62.332054138183594	9031500
289	2021-09-14	63.060001373291016	63.09000015258789	61.970001220703125	62.11000061035156	61.60795593261719	8009700
290	2021-09-15	61.97999954223633	62.470001220703125	61.810001373291016	62.0	61.498844146728516	7981400
291	2021-09-16	61.86000061035156	62.04999923706055	60.65999984741211	61.22999954223633	60.735069274902344	13621900
292	2021-09-17	60.5099983215332	61.41999816894531	60.36000061035156	61.310001373291016	60.814422607421875	20447900
293	2021-09-20	60.63999938964844	61.380001068115234	60.15999984741211	60.5	60.01096725463867	15426800
294	2021-09-21	60.540000915527344	61.130001068115234	60.310001373291016	60.33000183105469	59.84234619140625	10157700
295	2021-09-22	60.5	60.65999984741211	60.04999923706055	60.150001525878906	59.66379928588867	9661300
296	2021-09-23	60.400001525878906	61.34000015258789	60.220001220703125	60.630001068115234	60.13991928100586	9393700
297	2021-09-24	60.5	61.099998474121094	60.16999816894531	60.22999954223633	59.74314880371094	9541700
298	2021-09-27	60.11000061035156	60.720001220703125	59.790000915527344	59.84000015258789	59.35630416870117	8231800
299	2021-09-28	59.880001068115234	60.22999954223633	59.380001068115234	59.84000015258789	59.35630416870117	10812500
300	2021-09-29	59.900001525878906	60.939998626708984	59.900001525878906	60.619998931884766	60.12999725341797	9043300
301	2021-09-30	60.18000030517578	60.56999969482422	59.150001525878906	59.16999816894531	59.16999816894531	11995500
302	2021-10-01	59.369998931884766	59.7599983215332	58.650001525878906	59.5099983215332	59.5099983215332	11188000
303	2021-10-04	59.400001525878906	60.029998779296875	58.849998474121094	58.93000030517578	58.93000030517578	12532800
304	2021-10-05	58.86000061035156	59.68000030517578	58.83000183105469	59.150001525878906	59.150001525878906	11406200
305	2021-10-06	59.11000061035156	59.22999954223633	58.599998474121094	59.189998626708984	59.189998626708984	9283400
306	2021-10-07	58.75	59.349998474121094	58.369998931884766	59.0099983215332	59.0099983215332	13798200
307	2021-10-08	58.869998931884766	58.9900016784668	56.810001373291016	57.2599983215332	57.2599983215332	27246400
308	2021-10-11	57.31999969482422	57.77000045776367	57.0099983215332	57.41999816894531	57.41999816894531	10741400
309	2021-10-12	57.52000045776367	58.84000015258789	56.81999969482422	57.060001373291016	57.060001373291016	11736300
310	2021-10-13	57.060001373291016	57.38999938964844	56.65999984741211	57.06999969482422	57.06999969482422	9876200
311	2021-10-14	57.06999969482422	58.16999816894531	57.0099983215332	57.70000076293945	57.70000076293945	9027700
312	2021-10-15	58.11000061035156	58.689998626708984	57.90999984741211	58.36000061035156	58.36000061035156	9445300
313	2021-10-18	58.0099983215332	58.150001525878906	56.91999816894531	56.939998626708984	56.939998626708984	13320600
314	2021-10-19	57.18000030517578	57.63999938964844	57.02000045776367	57.59000015258789	57.59000015258789	9390200
315	2021-10-20	57.90999984741211	58.599998474121094	57.900001525878906	58.06999969482422	58.06999969482422	9010300
316	2021-10-21	58.09000015258789	58.099998474121094	57.369998931884766	57.810001373291016	57.810001373291016	7159000
317	2021-10-22	57.810001373291016	59.0	57.43000030517578	57.599998474121094	57.599998474121094	6884500
318	2021-10-25	57.720001220703125	58.15999984741211	57.52000045776367	57.810001373291016	57.810001373291016	9716100
319	2021-10-26	57.900001525878906	58.349998474121094	57.619998931884766	58.2400016784668	58.2400016784668	9984600
320	2021-10-27	58.349998474121094	58.41999816894531	56.11000061035156	56.4900016784668	56.4900016784668	18773700
321	2021-10-28	56.529998779296875	57.75	56.349998474121094	57.130001068115234	57.130001068115234	16380800
322	2021-10-29	57.25	58.56999969482422	57.13999938964844	58.400001525878906	58.400001525878906	17065400
323	2021-11-01	58.29999923706055	59.220001220703125	58.290000915527344	58.68000030517578	58.68000030517578	13216600
324	2021-11-02	58.779998779296875	59.630001068115234	58.290000915527344	58.630001068115234	58.630001068115234	13462700
325	2021-11-03	58.54999923706055	59.470001220703125	58.40999984741211	59.36000061035156	59.36000061035156	12305800
326	2021-11-04	59.439998626708984	59.689998626708984	58.61000061035156	59.25	59.25	9831000
327	2021-11-05	59.08000183105469	59.86000061035156	58.77000045776367	59.45000076293945	59.45000076293945	10624700
328	2021-11-08	59.79999923706055	60.20000076293945	59.060001373291016	59.40999984741211	59.40999984741211	10294200
329	2021-11-09	59.40999984741211	59.650001525878906	59.20000076293945	59.459999084472656	59.459999084472656	9128800
330	2021-11-10	59.29999923706055	59.95000076293945	59.29999923706055	59.38999938964844	59.38999938964844	11005200
331	2021-11-11	59.400001525878906	59.689998626708984	59.13999938964844	59.189998626708984	59.189998626708984	8148700
332	2021-11-12	58.81999969482422	59.70000076293945	58.7599983215332	59.43000030517578	59.43000030517578	9275300
333	2021-11-15	59.79999923706055	60.060001373291016	59.4900016784668	59.619998931884766	59.619998931884766	10543300
334	2021-11-16	59.5	59.939998626708984	58.849998474121094	59.099998474121094	59.099998474121094	9320300
335	2021-11-17	59.0	59.75	58.349998474121094	59.439998626708984	59.439998626708984	12324500
336	2021-11-18	59.45000076293945	59.70000076293945	58.7400016784668	59.040000915527344	59.040000915527344	9815900
337	2021-11-19	59.130001068115234	59.41999816894531	57.79999923706055	57.83000183105469	57.83000183105469	13880200
338	2021-11-22	57.810001373291016	58.31999969482422	57.02000045776367	57.040000915527344	57.040000915527344	14185500
339	2021-11-23	57.290000915527344	57.959999084472656	57.20000076293945	57.45000076293945	57.45000076293945	14464200
340	2021-11-24	57.41999816894531	57.720001220703125	56.560001373291016	56.810001373291016	56.810001373291016	17685200
341	2021-11-26	56.310001373291016	56.72999954223633	55.81999969482422	56.529998779296875	56.529998779296875	15832300
342	2021-11-29	55.84000015258789	56.29999923706055	54.599998474121094	54.63999938964844	54.63999938964844	22025000
343	2021-11-30	54.15999984741211	54.349998474121094	53.220001220703125	53.630001068115234	53.630001068115234	25407200
344	2021-12-01	53.939998626708984	55.959999084472656	53.90999984741211	54.95000076293945	54.95000076293945	20198400
345	2021-12-02	54.9900016784668	55.880001068115234	54.66999816894531	55.40999984741211	55.40999984741211	17193700
346	2021-12-03	55.7599983215332	56.689998626708984	55.7599983215332	56.31999969482422	56.31999969482422	18441600