Volt/voltron/data/CMA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	37.630001068115234	38.099998474121094	37.119998931884766	37.41999816894531	35.295143127441406	1404000
3	2020-07-27	36.86000061035156	37.27000045776367	36.15999984741211	36.84000015258789	34.748077392578125	1824900
4	2020-07-28	36.61000061035156	37.25	36.349998474121094	36.650001525878906	34.568870544433594	1233300
5	2020-07-29	36.47999954223633	38.880001068115234	36.119998931884766	38.81999969482422	36.61565017700195	2499400
6	2020-07-30	37.40999984741211	38.459999084472656	36.630001068115234	38.25	36.0780143737793	2412700
7	2020-07-31	38.0099983215332	38.61000061035156	36.7400016784668	38.52000045776367	36.33268356323242	4973200
8	2020-08-03	38.54999923706055	38.79999923706055	37.70000076293945	38.04999923706055	35.88936996459961	1620700
9	2020-08-04	37.93000030517578	38.33000183105469	37.66999816894531	37.880001068115234	35.72902297973633	1369600
10	2020-08-05	38.4900016784668	38.66999816894531	37.849998474121094	38.369998931884766	36.19120407104492	1288700
11	2020-08-06	37.97999954223633	38.61000061035156	37.849998474121094	38.130001068115234	35.96482849121094	1310500
12	2020-08-07	37.72999954223633	40.11000061035156	37.310001373291016	40.02000045776367	37.74750518798828	1472500
13	2020-08-10	40.400001525878906	41.47999954223633	40.25	41.040000915527344	38.70958709716797	1219700
14	2020-08-11	42.369998931884766	43.560001373291016	41.880001068115234	42.150001525878906	39.75655746459961	1401900
15	2020-08-12	43.15999984741211	43.36000061035156	40.59000015258789	42.02000045776367	39.633941650390625	1755000
16	2020-08-13	41.15999984741211	41.72999954223633	40.84000015258789	41.2400016784668	38.898231506347656	1274700
17	2020-08-14	40.79999923706055	42.369998931884766	40.689998626708984	41.81999969482422	39.44529342651367	1083400
18	2020-08-17	41.25	41.470001220703125	40.40999984741211	40.7599983215332	38.44548797607422	1031500
19	2020-08-18	40.810001373291016	40.810001373291016	39.33000183105469	39.52000045776367	37.275901794433594	1448200
20	2020-08-19	39.63999938964844	40.27000045776367	39.11000061035156	39.68000030517578	37.42681121826172	1627400
21	2020-08-20	38.72999954223633	39.16999816894531	38.2599983215332	38.83000183105469	36.62508010864258	1598700
22	2020-08-21	38.7599983215332	39.279998779296875	38.2400016784668	38.369998931884766	36.19120407104492	1137700
23	2020-08-24	38.720001220703125	40.25	38.08000183105469	40.2400016784668	37.955013275146484	915900
24	2020-08-25	40.88999938964844	41.400001525878906	39.77000045776367	40.40999984741211	38.1153564453125	925300
25	2020-08-26	40.099998474121094	40.119998931884766	39.220001220703125	39.27000045776367	37.04009246826172	1213800
26	2020-08-27	39.08000183105469	40.439998626708984	39.08000183105469	40.09000015258789	37.81352996826172	1381200
27	2020-08-28	40.630001068115234	40.630001068115234	39.88999938964844	40.189998626708984	37.90785217285156	996700
28	2020-08-31	40.189998626708984	40.209999084472656	39.400001525878906	39.529998779296875	37.28532791137695	1319900
29	2020-09-01	39.119998931884766	40.459999084472656	38.65999984741211	39.88999938964844	37.62488555908203	1252800
30	2020-09-02	39.560001373291016	40.43000030517578	39.25	40.18000030517578	37.89842224121094	1287700
31	2020-09-03	40.68000030517578	42.099998474121094	40.040000915527344	40.439998626708984	38.14365768432617	1478800
32	2020-09-04	41.65999984741211	42.470001220703125	40.36000061035156	41.470001220703125	39.115169525146484	1428300
33	2020-09-08	40.560001373291016	40.779998779296875	39.380001068115234	39.939998626708984	37.67204666137695	1692400
34	2020-09-09	40.209999084472656	40.290000915527344	39.459999084472656	39.70000076293945	37.4456787109375	1536200
35	2020-09-10	39.959999084472656	40.88999938964844	39.08000183105469	39.20000076293945	36.97407150268555	1756000
36	2020-09-11	39.20000076293945	39.81999969482422	38.93000030517578	39.619998931884766	37.37022018432617	1935400
37	2020-09-14	40.060001373291016	41.189998626708984	39.4900016784668	41.0	39.34717559814453	2001100
38	2020-09-15	40.93000030517578	40.9900016784668	39.970001220703125	40.59000015258789	38.95370101928711	1270000
39	2020-09-16	40.470001220703125	42.06999969482422	40.29999923706055	41.18000030517578	39.51991653442383	1490400
40	2020-09-17	40.36000061035156	41.0	40.16999816894531	40.77000045776367	39.12644958496094	1518900
41	2020-09-18	40.5099983215332	41.33000183105469	40.22999954223633	40.650001525878906	39.011287689208984	2133200
42	2020-09-21	39.220001220703125	39.970001220703125	38.290000915527344	38.65999984741211	37.10150909423828	1667100
43	2020-09-22	38.560001373291016	38.790000915527344	36.68000030517578	37.150001525878906	35.652381896972656	2174000
44	2020-09-23	37.34000015258789	38.099998474121094	36.41999816894531	36.439998626708984	34.97099685668945	1236300
45	2020-09-24	36.709999084472656	37.41999816894531	35.7599983215332	36.47999954223633	35.0093879699707	997800
46	2020-09-25	36.09000015258789	37.40999984741211	35.81999969482422	37.29999923706055	35.79633331298828	1256600
47	2020-09-28	38.130001068115234	38.880001068115234	37.81999969482422	38.54999923706055	36.99594497680664	1267100
48	2020-09-29	38.2599983215332	38.290000915527344	36.849998474121094	37.72999954223633	36.2089958190918	909300
49	2020-09-30	38.06999969482422	38.86000061035156	37.83000183105469	38.25	36.70803451538086	1296000
50	2020-10-01	38.20000076293945	38.869998931884766	37.75	38.08000183105469	36.544891357421875	1238700
51	2020-10-02	37.279998779296875	39.4900016784668	37.119998931884766	39.33000183105469	37.744503021240234	1477900
52	2020-10-05	40.0099983215332	41.88999938964844	39.91999816894531	41.83000183105469	40.14371871948242	1640600
53	2020-10-06	42.95000076293945	43.47999954223633	41.06999969482422	41.29999923706055	39.63507843017578	2161200
54	2020-10-07	41.93000030517578	43.540000915527344	41.93000030517578	43.099998474121094	41.362518310546875	1428000
55	2020-10-08	43.75	43.81999969482422	42.650001525878906	43.099998474121094	41.362518310546875	1334300
56	2020-10-09	43.439998626708984	43.70000076293945	42.16999816894531	42.34000015258789	40.633155822753906	1245200
57	2020-10-12	42.25	42.869998931884766	42.02000045776367	42.79999923706055	41.07461166381836	1192800
58	2020-10-13	42.38999938964844	42.689998626708984	41.0	41.040000915527344	39.385562896728516	1239300
59	2020-10-14	41.150001525878906	41.70000076293945	40.540000915527344	40.59000015258789	38.95370101928711	1119700
60	2020-10-15	40.08000183105469	41.900001525878906	40.08000183105469	41.77000045776367	40.08613204956055	1001800
61	2020-10-16	41.810001373291016	42.119998931884766	41.04999923706055	41.689998626708984	40.009361267089844	1578200
62	2020-10-19	41.81999969482422	42.0	40.970001220703125	41.220001220703125	39.55830764770508	1312500
63	2020-10-20	42.75	44.81999969482422	42.380001068115234	43.209999084472656	41.468082427978516	2665900
64	2020-10-21	43.15999984741211	43.959999084472656	42.209999084472656	42.40999984741211	40.70033264160156	1657800
65	2020-10-22	42.54999923706055	45.2400016784668	42.43000030517578	45.119998931884766	43.30108642578125	1371000
66	2020-10-23	45.790000915527344	46.54999923706055	45.310001373291016	46.38999938964844	44.51988983154297	1645300
67	2020-10-26	45.70000076293945	45.70000076293945	44.34000015258789	45.34000015258789	43.51221466064453	1333200
68	2020-10-27	44.93000030517578	45.27000045776367	43.34000015258789	43.369998931884766	41.62163162231445	1127800
69	2020-10-28	42.290000915527344	43.2599983215332	42.0	42.16999816894531	40.470008850097656	1463200
70	2020-10-29	41.959999084472656	44.18000030517578	41.34000015258789	43.95000076293945	42.178253173828125	1360200
71	2020-10-30	43.560001373291016	45.560001373291016	43.560001373291016	45.5099983215332	43.67536163330078	1830800
72	2020-11-02	46.189998626708984	47.310001373291016	44.81999969482422	47.209999084472656	45.30683135986328	1687600
73	2020-11-03	48.099998474121094	49.47999954223633	47.880001068115234	48.810001373291016	46.84233474731445	1614500
74	2020-11-04	46.91999816894531	47.220001220703125	43.029998779296875	43.63999938964844	41.8807487487793	4164600
75	2020-11-05	43.869998931884766	46.88999938964844	43.869998931884766	46.470001220703125	44.5966682434082	2340500
76	2020-11-06	46.959999084472656	47.209999084472656	44.27000045776367	44.95000076293945	43.137939453125	1462300
77	2020-11-09	50.810001373291016	55.47999954223633	50.810001373291016	53.93000030517578	51.75593185424805	3242900
78	2020-11-10	54.470001220703125	54.77000045776367	52.310001373291016	53.04999923706055	50.91140365600586	2547700
79	2020-11-11	52.91999816894531	52.93000030517578	49.58000183105469	50.15999984741211	48.13791275024414	2666100
80	2020-11-12	49.130001068115234	49.630001068115234	47.04999923706055	48.2400016784668	46.295310974121094	2287900
81	2020-11-13	48.95000076293945	50.72999954223633	48.95000076293945	50.47999954223633	48.445011138916016	1477700
82	2020-11-16	53.650001525878906	54.56999969482422	51.4900016784668	52.2400016784668	50.134063720703125	2310500
83	2020-11-17	51.369998931884766	52.06999969482422	50.16999816894531	52.0099983215332	49.913330078125	1269300
84	2020-11-18	52.25	53.0099983215332	50.709999084472656	50.849998474121094	48.800086975097656	1925900
85	2020-11-19	49.849998474121094	50.97999954223633	49.52000045776367	50.93000030517578	48.87687301635742	1449900
86	2020-11-20	50.25	50.72999954223633	49.22999954223633	50.439998626708984	48.406620025634766	1523200
87	2020-11-23	51.4900016784668	52.31999969482422	50.880001068115234	51.95000076293945	49.855751037597656	1439400
88	2020-11-24	53.5	54.77000045776367	53.209999084472656	54.59000015258789	52.38932418823242	1536300
89	2020-11-25	53.7599983215332	53.7599983215332	52.619998931884766	53.29999923706055	51.151329040527344	1734700
90	2020-11-27	52.7599983215332	53.209999084472656	51.349998474121094	51.4900016784668	49.4142951965332	1632400
91	2020-11-30	51.029998779296875	51.68000030517578	49.0099983215332	49.20000076293945	47.216609954833984	11423300
92	2020-12-01	50.91999816894531	51.72999954223633	50.4900016784668	51.15999984741211	49.097599029541016	1973400
93	2020-12-02	50.849998474121094	52.279998779296875	50.5	52.02000045776367	49.92293167114258	1606900
94	2020-12-03	52.20000076293945	53.40999984741211	51.630001068115234	52.77000045776367	50.642696380615234	1784200
95	2020-12-04	53.68000030517578	54.369998931884766	53.119998931884766	54.16999816894531	51.98625564575195	1750100
96	2020-12-07	53.72999954223633	54.099998474121094	52.77000045776367	53.20000076293945	51.055362701416016	1616300
97	2020-12-08	52.77000045776367	53.849998474121094	52.27000045776367	52.630001068115234	50.508338928222656	1336500
98	2020-12-09	53.470001220703125	53.65999984741211	52.119998931884766	52.41999816894531	50.30680465698242	1371700
99	2020-12-10	51.65999984741211	53.25	51.5	53.060001373291016	50.92100524902344	1733200
100	2020-12-11	52.09000015258789	52.97999954223633	51.83000183105469	52.689998626708984	50.565914154052734	1923800
101	2020-12-14	53.029998779296875	53.36000061035156	51.029998779296875	51.81999969482422	50.38119125366211	1972400
102	2020-12-15	52.38999938964844	53.150001525878906	51.43000030517578	52.95000076293945	51.479820251464844	1355700
103	2020-12-16	53.11000061035156	53.27000045776367	52.380001068115234	53.0099983215332	51.538150787353516	1482900
104	2020-12-17	53.75	53.75	52.43000030517578	52.77000045776367	51.30481719970703	1943500
105	2020-12-18	52.709999084472656	52.95000076293945	51.810001373291016	52.630001068115234	51.168704986572266	4936100
106	2020-12-21	52.70000076293945	54.560001373291016	52.290000915527344	53.939998626708984	52.442325592041016	1952700
107	2020-12-22	54.16999816894531	54.7400016784668	53.900001525878906	54.150001525878906	52.64649963378906	1339700
108	2020-12-23	54.68000030517578	56.43000030517578	54.68000030517578	56.060001373291016	54.50346755981445	857000
109	2020-12-24	56.5	56.560001373291016	55.119998931884766	55.900001525878906	54.3479118347168	379500
110	2020-12-28	56.529998779296875	56.970001220703125	55.720001220703125	56.20000076293945	54.639583587646484	845200
111	2020-12-29	56.310001373291016	56.45000076293945	55.040000915527344	55.220001220703125	53.686790466308594	1002400
112	2020-12-30	55.25	56.369998931884766	55.25	55.7400016784668	54.19235610961914	837300
113	2020-12-31	55.54999923706055	56.22999954223633	55.08000183105469	55.86000061035156	54.30902099609375	768800
114	2021-01-04	56.65999984741211	56.810001373291016	54.779998779296875	55.5	53.959014892578125	1405300
115	2021-01-05	55.630001068115234	57.31999969482422	55.13999938964844	56.79999923706055	55.22291946411133	1501600
116	2021-01-06	59.619998931884766	62.5099983215332	59.43000030517578	61.439998626708984	59.73408889770508	2540000
117	2021-01-07	62.650001525878906	64.11000061035156	62.27000045776367	62.34000015258789	60.609100341796875	2052000
118	2021-01-08	63.15999984741211	63.15999984741211	60.2400016784668	61.380001068115234	59.675758361816406	1343200
119	2021-01-11	60.41999816894531	62.619998931884766	59.79999923706055	62.56999969482422	60.83271789550781	856100
120	2021-01-12	63.06999969482422	63.900001525878906	62.66999816894531	63.540000915527344	61.77578353881836	1250700
121	2021-01-13	62.54999923706055	64.22000122070312	62.15999984741211	63.68000030517578	61.911895751953125	1771500
122	2021-01-14	65.08999633789062	66.08000183105469	64.25	65.87999725341797	64.0508041381836	1168600
123	2021-01-15	64.2699966430664	65.36000061035156	63.2400016784668	63.779998779296875	62.00911331176758	1647900
124	2021-01-19	63.75	64.97000122070312	62.720001220703125	63.900001525878906	62.125789642333984	1399600
125	2021-01-20	63.900001525878906	64.55000305175781	63.040000915527344	63.119998931884766	61.3674430847168	1152800
126	2021-01-21	63.060001373291016	63.75	62.02000045776367	62.060001373291016	60.336875915527344	1229200
127	2021-01-22	61.099998474121094	62.400001525878906	60.77000045776367	62.15999984741211	60.43410110473633	1103400
128	2021-01-25	61.18000030517578	61.61000061035156	59.65999984741211	61.36000061035156	59.656314849853516	1154300
129	2021-01-26	62.060001373291016	62.47999954223633	60.029998779296875	60.119998931884766	58.45073699951172	916900
130	2021-01-27	58.72999954223633	58.869998931884766	55.869998931884766	56.79999923706055	55.22291946411133	2655500
131	2021-01-28	58.0099983215332	59.27000045776367	57.15999984741211	58.95000076293945	57.313228607177734	1402500
132	2021-01-29	58.779998779296875	59.5	56.689998626708984	57.20000076293945	55.61181640625	1747600
133	2021-02-01	57.720001220703125	58.38999938964844	56.720001220703125	58.16999816894531	56.55488204956055	1204600
134	2021-02-02	59.13999938964844	60.41999816894531	58.779998779296875	60.040000915527344	58.372962951660156	1099500
135	2021-02-03	59.84000015258789	61.16999816894531	59.779998779296875	61.08000183105469	59.38408660888672	1089700
136	2021-02-04	61.5	63.68000030517578	61.5	63.41999816894531	61.65911102294922	1098500
137	2021-02-05	64.0	64.7300033569336	62.220001220703125	62.63999938964844	60.9007682800293	949600
138	2021-02-08	62.689998626708984	63.2599983215332	62.31999969482422	63.20000076293945	61.44522476196289	797600
139	2021-02-09	62.619998931884766	63.15999984741211	62.060001373291016	62.86000061035156	61.114662170410156	741000
140	2021-02-10	63.31999969482422	64.16999816894531	62.439998626708984	63.040000915527344	61.28966522216797	1129200
141	2021-02-11	63.31999969482422	63.349998474121094	60.90999984741211	61.4900016784668	59.7827033996582	842300
142	2021-02-12	61.369998931884766	62.599998474121094	61.29999923706055	62.310001373291016	60.57993698120117	915600
143	2021-02-16	63.11000061035156	66.19000244140625	62.97999954223633	65.91000366210938	64.07998657226562	1332900
144	2021-02-17	65.87000274658203	66.75	64.62999725341797	64.83000183105469	63.029964447021484	1562600
145	2021-02-18	63.970001220703125	64.61000061035156	63.22999954223633	64.26000213623047	62.47579574584961	1507500
146	2021-02-19	64.76000213623047	67.02999877929688	64.58999633789062	66.70999908447266	64.85777282714844	1017800
147	2021-02-22	66.7300033569336	69.26000213623047	66.69000244140625	68.13999938964844	66.24805450439453	1700600
148	2021-02-23	68.7699966430664	69.75	68.19999694824219	69.58999633789062	67.65779876708984	1694600
149	2021-02-24	70.0	72.86000061035156	69.75	72.06999969482422	70.06893920898438	1603000
150	2021-02-25	73.2699966430664	73.7300033569336	69.48999786376953	69.58000183105469	67.64808654785156	991900
151	2021-02-26	68.87000274658203	69.70999908447266	67.33000183105469	68.0999984741211	66.20917510986328	1369100
152	2021-03-01	69.83999633789062	71.06999969482422	69.0	70.33999633789062	68.38697814941406	1032900
153	2021-03-02	69.94999694824219	71.0	69.66999816894531	69.94999694824219	68.00779724121094	1348000
154	2021-03-03	71.08000183105469	72.25	69.62999725341797	69.87999725341797	67.93975067138672	1090800
155	2021-03-04	69.66999816894531	70.87999725341797	66.77999877929688	68.37000274658203	66.4716796875	1921200
156	2021-03-05	69.77999877929688	70.58000183105469	66.8499984741211	69.87999725341797	67.93975067138672	1356600
157	2021-03-08	71.1500015258789	73.62000274658203	70.56999969482422	72.16999816894531	70.1661605834961	1381000
158	2021-03-09	70.44999694824219	71.93000030517578	68.16000366210938	69.52999877929688	67.5994644165039	1944700
159	2021-03-10	69.31999969482422	70.79000091552734	68.62000274658203	70.66000366210938	68.6980972290039	1522900
160	2021-03-11	69.98999786376953	71.55000305175781	69.87000274658203	70.5	68.54253387451172	1095100
161	2021-03-12	72.04000091552734	72.7300033569336	70.62999725341797	71.0999984741211	69.79911041259766	1530300
162	2021-03-15	70.75	71.08999633789062	68.5199966430664	70.18000030517578	68.89595031738281	1445800
163	2021-03-16	69.02999877929688	69.3499984741211	67.6500015258789	68.44999694824219	67.19760131835938	1303500
164	2021-03-17	69.33999633789062	70.37999725341797	68.18000030517578	69.08000183105469	67.81607818603516	1349800
165	2021-03-18	70.51000213623047	73.54000091552734	70.08999633789062	70.62999725341797	69.33771514892578	1943100
166	2021-03-19	69.31999969482422	71.27999877929688	68.55000305175781	69.3499984741211	68.08113098144531	6758400
167	2021-03-22	69.0	69.23999786376953	67.08999633789062	67.87999725341797	66.63802337646484	1266000
168	2021-03-23	67.16999816894531	68.18000030517578	66.38999938964844	66.83999633789062	65.61705780029297	1714300
169	2021-03-24	68.01000213623047	68.9800033569336	66.7300033569336	66.73999786376953	65.51888275146484	1485500
170	2021-03-25	66.68000030517578	70.48999786376953	65.66000366210938	69.97000122070312	68.6897964477539	1430900
171	2021-03-26	71.02999877929688	72.05000305175781	69.81999969482422	70.97000122070312	69.67149353027344	1398800
172	2021-03-29	69.36000061035156	69.9800033569336	67.75	68.62000274658203	67.36449432373047	1231400
173	2021-03-30	70.54000091552734	72.68000030517578	69.56999969482422	72.1500015258789	70.82991027832031	2048000
174	2021-03-31	72.02999877929688	72.76000213623047	70.9000015258789	71.73999786376953	70.42740631103516	1609300
175	2021-04-01	71.44999694824219	72.43000030517578	70.81999969482422	71.73999786376953	70.42740631103516	1306500
176	2021-04-05	72.94000244140625	73.43000030517578	71.62999725341797	72.44000244140625	71.1146011352539	1575400
177	2021-04-06	71.9000015258789	72.63999938964844	71.12999725341797	71.51000213623047	70.20161437988281	968200
178	2021-04-07	71.98999786376953	72.41000366210938	71.20999908447266	71.87000274658203	70.5550308227539	848400
179	2021-04-08	71.0	71.31999969482422	69.5	70.98999786376953	69.69112396240234	1062000
180	2021-04-09	72.05000305175781	72.36000061035156	70.30000305175781	71.48999786376953	70.18197631835938	1173800
181	2021-04-12	71.87000274658203	72.62999725341797	71.6500015258789	72.25	70.9280776977539	785800
182	2021-04-13	71.41000366210938	71.41000366210938	69.6500015258789	70.58000183105469	69.28862762451172	1417100
183	2021-04-14	70.22000122070312	71.91000366210938	70.05000305175781	71.4000015258789	70.0936279296875	1200500
184	2021-04-15	71.27999877929688	71.4000015258789	68.43000030517578	69.7699966430664	68.49345397949219	2025500
185	2021-04-16	70.94000244140625	71.61000061035156	69.7699966430664	70.16000366210938	68.87631225585938	1561600
186	2021-04-19	70.45999908447266	71.33999633789062	69.0999984741211	69.38999938964844	68.12040710449219	2656300
187	2021-04-20	68.33000183105469	69.83000183105469	66.51000213623047	67.30000305175781	66.06864929199219	2414300
188	2021-04-21	66.66999816894531	69.29000091552734	66.36000061035156	69.1500015258789	67.88479614257812	1601700
189	2021-04-22	69.33000183105469	69.62999725341797	67.66999816894531	67.87999725341797	66.63802337646484	1889800
190	2021-04-23	67.75	70.72000122070312	67.36000061035156	70.44999694824219	69.16100311279297	3039600
191	2021-04-26	71.20999908447266	72.11000061035156	70.5999984741211	71.01000213623047	69.71076965332031	1034800
192	2021-04-27	71.08999633789062	71.79000091552734	70.61000061035156	71.73999786376953	70.42740631103516	1261000
193	2021-04-28	72.05000305175781	74.13999938964844	72.0199966430664	73.36000061035156	72.01776123046875	2160000
194	2021-04-29	75.0	76.12999725341797	74.76000213623047	75.41999816894531	74.04006958007812	1996400
195	2021-04-30	74.93000030517578	76.08000183105469	74.62999725341797	75.16000366210938	73.78483581542969	1739000
196	2021-05-03	76.08999633789062	76.18000030517578	74.13999938964844	74.94999694824219	73.57867431640625	1394100
197	2021-05-04	74.0	76.61000061035156	73.33000183105469	76.58000183105469	75.1788558959961	1590700
198	2021-05-05	76.56999969482422	78.61000061035156	75.43000030517578	77.62999725341797	76.20964050292969	1510400
199	2021-05-06	77.62000274658203	78.0999984741211	76.73999786376953	78.05999755859375	76.63176727294922	1501000
200	2021-05-07	76.4800033569336	78.81999969482422	76.0	78.58000183105469	77.14225769042969	1252000
201	2021-05-10	79.48999786376953	79.83999633789062	77.75	77.79000091552734	76.36670684814453	1350600
202	2021-05-11	77.8499984741211	79.48999786376953	76.75	77.08000183105469	75.66970825195312	1602900
203	2021-05-12	78.43000030517578	78.94999694824219	75.8499984741211	76.23999786376953	74.8450698852539	1671300
204	2021-05-13	75.54000091552734	78.63999938964844	75.43000030517578	78.13999938964844	76.71031188964844	1183700
205	2021-05-14	78.44999694824219	79.6500015258789	78.2300033569336	79.43000030517578	77.97669982910156	1002100
206	2021-05-17	78.86000061035156	79.80999755859375	78.20999908447266	79.6500015258789	78.19268798828125	997800
207	2021-05-18	79.20999908447266	79.80000305175781	77.73999786376953	77.83000183105469	76.4059829711914	1509900
208	2021-05-19	76.87000274658203	77.16000366210938	75.2300033569336	77.0999984741211	75.68933868408203	1635600
209	2021-05-20	77.05999755859375	77.22000122070312	75.79000091552734	76.58999633789062	75.18866729736328	926600
210	2021-05-21	77.1500015258789	78.44999694824219	77.11000061035156	77.62999725341797	76.20964050292969	1036500
211	2021-05-24	77.58999633789062	78.0	76.7699966430664	77.25	75.83659362792969	1133800
212	2021-05-25	77.54000091552734	78.5	75.80999755859375	75.83000183105469	74.44257354736328	1584500
213	2021-05-26	75.86000061035156	77.2300033569336	75.72000122070312	77.12000274658203	75.70897674560547	918800
214	2021-05-27	78.62999725341797	78.83999633789062	77.77999877929688	78.70999908447266	77.2698745727539	1120000
215	2021-05-28	78.7699966430664	78.80999755859375	77.6500015258789	78.48999786376953	77.05390167236328	909000
216	2021-06-01	79.5	79.86000061035156	78.4800033569336	79.01000213623047	77.56439208984375	1175200
217	2021-06-02	79.44000244140625	79.44000244140625	78.0	78.45999908447266	77.02445220947266	1057300
218	2021-06-03	78.45999908447266	79.4800033569336	78.1500015258789	78.41000366210938	76.97537231445312	1726300
219	2021-06-04	78.58999633789062	78.58999633789062	76.94999694824219	77.94000244140625	76.51396942138672	1251100
220	2021-06-07	78.26000213623047	78.45999908447266	77.19999694824219	77.69000244140625	76.26853942871094	1200100
221	2021-06-08	76.91000366210938	77.62000274658203	75.7699966430664	77.16999816894531	75.75804901123047	1589100
222	2021-06-09	76.18000030517578	76.80999755859375	75.51000213623047	76.11000061035156	74.71745300292969	1592000
223	2021-06-10	77.13999938964844	77.41000366210938	73.61000061035156	73.75	72.40062713623047	1581400
224	2021-06-11	74.0	74.62999725341797	73.48999786376953	73.79000091552734	72.43990325927734	2294100
225	2021-06-14	73.1500015258789	73.73999786376953	71.61000061035156	72.22000122070312	71.55805969238281	1742700
226	2021-06-15	72.41000366210938	73.72000122070312	71.94999694824219	73.01000213623047	72.3408203125	1102100
227	2021-06-16	72.38999938964844	75.37999725341797	71.3499984741211	74.52999877929688	73.84688568115234	2699900
228	2021-06-17	75.0999984741211	75.18000030517578	70.01000213623047	70.04000091552734	69.39804077148438	2147300
229	2021-06-18	68.62999725341797	69.48999786376953	67.54000091552734	68.11000061035156	67.48572540283203	3221500
230	2021-06-21	69.11000061035156	70.73999786376953	68.87999725341797	70.69000244140625	70.04208374023438	1227700
231	2021-06-22	70.55999755859375	71.37000274658203	69.5999984741211	70.69000244140625	70.04208374023438	878500
232	2021-06-23	71.1500015258789	72.1500015258789	70.83999633789062	71.44000244140625	70.78520965576172	941000
233	2021-06-24	71.76000213623047	72.7699966430664	71.18000030517578	72.4000015258789	71.73641204833984	1231100
234	2021-06-25	72.9800033569336	74.0199966430664	72.20999908447266	73.68000030517578	73.00467681884766	1875500
235	2021-06-28	73.19999694824219	73.27999877929688	71.43000030517578	71.73999786376953	71.08245086669922	994200
236	2021-06-29	72.36000061035156	72.86000061035156	70.62000274658203	71.0199966430664	70.36904907226562	672400
237	2021-06-30	70.80000305175781	71.68000030517578	70.76000213623047	71.33999633789062	70.68611907958984	775200
238	2021-07-01	72.08000183105469	72.5199966430664	71.2699966430664	72.18000030517578	71.51842498779297	945100
239	2021-07-02	71.87000274658203	72.1500015258789	71.0	71.7300033569336	71.07254791259766	900900
240	2021-07-06	71.11000061035156	71.11000061035156	68.47000122070312	69.08000183105469	68.44683837890625	1197100
241	2021-07-07	68.05999755859375	69.16000366210938	67.61000061035156	68.06999969482422	67.44609069824219	1728400
242	2021-07-08	66.58999633789062	67.43000030517578	65.87999725341797	66.48999786376953	65.88057708740234	1529700
243	2021-07-09	68.12000274658203	69.4000015258789	67.4000015258789	69.25	68.61528015136719	1374600
244	2021-07-12	68.20999908447266	70.16000366210938	67.56999969482422	69.79000091552734	69.15032958984375	917200
245	2021-07-13	69.4800033569336	69.69999694824219	68.16999816894531	68.94000244140625	68.30812072753906	1079000
246	2021-07-14	69.08000183105469	70.12999725341797	66.9000015258789	68.58000183105469	67.95142364501953	1487500
247	2021-07-15	67.81999969482422	69.62000274658203	67.33000183105469	69.0199966430664	68.38738250732422	989500
248	2021-07-16	69.55999755859375	69.66000366210938	66.44999694824219	66.66000366210938	66.04901885986328	1375500
249	2021-07-19	64.68000030517578	65.37999725341797	63.06999969482422	63.529998779296875	62.94770431518555	1642500
250	2021-07-20	63.220001220703125	66.9000015258789	63.220001220703125	65.66000366210938	65.05818939208984	1862500
251	2021-07-21	66.16000366210938	69.80000305175781	66.16000366210938	68.38999938964844	67.7631607055664	1508800
252	2021-07-22	68.19000244140625	68.27999877929688	66.44999694824219	67.12000274658203	66.50480651855469	933100
253	2021-07-23	68.0	68.80000305175781	66.83999633789062	67.0199966430664	66.40571594238281	1275200
254	2021-07-26	67.4800033569336	68.69000244140625	67.33000183105469	67.75	67.1290283203125	969200
255	2021-07-27	66.80000305175781	68.11000061035156	66.36000061035156	67.62999725341797	67.01012420654297	794900
256	2021-07-28	68.19999694824219	69.16999816894531	66.88999938964844	68.4000015258789	67.7730712890625	1297000
257	2021-07-29	69.13999938964844	69.91999816894531	68.54000091552734	69.38999938964844	68.75399780273438	1470100
258	2021-07-30	68.95999908447266	70.19000244140625	68.26000213623047	68.66000366210938	68.03069305419922	1352100
259	2021-08-02	69.1500015258789	70.72000122070312	67.62999725341797	67.66000366210938	67.03985595703125	1595000
260	2021-08-03	68.08999633789062	69.58000183105469	66.5	69.37000274658203	68.73418426513672	1101600
261	2021-08-04	68.12999725341797	69.8499984741211	67.91999816894531	68.72000122070312	68.09014129638672	1072500
262	2021-08-05	69.4000015258789	70.44000244140625	69.38999938964844	70.0999984741211	69.45748901367188	1182900
263	2021-08-06	71.93000030517578	73.18000030517578	71.22000122070312	72.25	71.58778381347656	1210400
264	2021-08-09	71.72000122070312	72.80999755859375	71.12000274658203	71.98999786376953	71.33016204833984	1083800
265	2021-08-10	71.72000122070312	73.58000183105469	71.72000122070312	73.37999725341797	72.7074203491211	926400
266	2021-08-11	73.62999725341797	75.1500015258789	72.70999908447266	74.88999938964844	74.20358276367188	1338900
267	2021-08-12	75.02999877929688	75.5199966430664	74.43000030517578	75.5	74.80799102783203	1094300
268	2021-08-13	75.7300033569336	75.93000030517578	74.51000213623047	74.94999694824219	74.26303100585938	845700
269	2021-08-16	74.20999908447266	74.75	73.19999694824219	74.16000366210938	73.48027801513672	1166000
270	2021-08-17	73.30999755859375	73.91000366210938	71.66999816894531	72.51000213623047	71.84539794921875	1405600
271	2021-08-18	72.06999969482422	73.52999877929688	71.62999725341797	71.87000274658203	71.21126556396484	1192400
272	2021-08-19	70.81999969482422	71.79000091552734	70.30999755859375	70.91000366210938	70.26007080078125	1234000
273	2021-08-20	70.69999694824219	71.5	70.33999633789062	71.27999877929688	70.62667083740234	1357400
274	2021-08-23	71.86000061035156	73.04000091552734	71.79000091552734	72.55999755859375	71.89493560791016	1160000
275	2021-08-24	72.69999694824219	73.80999755859375	72.66999816894531	73.6500015258789	72.9749526977539	1221200
276	2021-08-25	74.33999633789062	76.01000213623047	73.79000091552734	75.22000122070312	74.53056335449219	1205000
277	2021-08-26	75.66999816894531	75.7699966430664	73.94999694824219	74.06999969482422	73.39109802246094	1211500
278	2021-08-27	74.22000122070312	75.94999694824219	74.12999725341797	75.62999725341797	74.93679809570312	1371500
279	2021-08-30	75.87000274658203	75.87000274658203	73.51000213623047	73.52999877929688	72.85604858398438	1353300
280	2021-08-31	73.80000305175781	74.83000183105469	73.30000305175781	73.91000366210938	73.23257446289062	1497000
281	2021-09-01	73.88999938964844	73.95999908447266	71.7300033569336	72.47000122070312	71.8057632446289	2447400
282	2021-09-02	72.5	73.37000274658203	71.97000122070312	72.7300033569336	72.06338500976562	1240900
283	2021-09-03	72.86000061035156	73.18000030517578	71.83000183105469	72.30999755859375	71.64723205566406	1202100
284	2021-09-07	72.88999938964844	73.9000015258789	72.69999694824219	72.86000061035156	72.19219207763672	1591000
285	2021-09-08	72.56999969482422	73.16000366210938	72.04000091552734	72.11000061035156	71.44906616210938	982000
286	2021-09-09	71.94999694824219	74.05000305175781	71.56999969482422	73.12000274658203	72.44981384277344	2007400
287	2021-09-10	73.5199966430664	74.11000061035156	72.23999786376953	72.80000305175781	72.13274383544922	1436700
288	2021-09-13	73.68000030517578	74.30999755859375	72.63999938964844	74.19000244140625	73.51000213623047	1881800
289	2021-09-14	73.68000030517578	74.01000213623047	71.25	71.51000213623047	71.51000213623047	1920900
290	2021-09-15	71.7699966430664	73.7699966430664	71.7699966430664	73.2699966430664	73.2699966430664	1613100
291	2021-09-16	73.87999725341797	74.86000061035156	73.41999816894531	73.76000213623047	73.76000213623047	1500100
292	2021-09-17	73.80000305175781	74.73999786376953	73.44999694824219	74.06999969482422	74.06999969482422	3550100
293	2021-09-20	71.69999694824219	72.06999969482422	70.37000274658203	71.97000122070312	71.97000122070312	1586500
294	2021-09-21	72.5	72.7300033569336	70.80999755859375	71.31999969482422	71.31999969482422	932500
295	2021-09-22	72.41999816894531	74.72000122070312	72.05000305175781	73.56999969482422	73.56999969482422	1896300
296	2021-09-23	74.66999816894531	78.0199966430664	74.43000030517578	77.16999816894531	77.16999816894531	2016400
297	2021-09-24	77.20999908447266	79.51000213623047	77.0199966430664	78.44000244140625	78.44000244140625	1269700
298	2021-09-27	79.91999816894531	82.41999816894531	79.83000183105469	81.91999816894531	81.91999816894531	1912300
299	2021-09-28	82.62000274658203	82.76000213623047	81.30000305175781	81.5999984741211	81.5999984741211	1306800
300	2021-09-29	81.9800033569336	83.02999877929688	81.30000305175781	82.5199966430664	82.5199966430664	1367600
301	2021-09-30	82.94000244140625	82.94000244140625	80.5	80.5	80.5	1642000
302	2021-10-01	80.91000366210938	83.30000305175781	80.62999725341797	82.56999969482422	82.56999969482422	1474700
303	2021-10-04	82.56999969482422	84.2699966430664	82.19000244140625	82.97000122070312	82.97000122070312	1130100
304	2021-10-05	84.75	84.83000183105469	83.27999877929688	84.08999633789062	84.08999633789062	1499500
305	2021-10-06	83.55000305175781	84.05999755859375	81.58999633789062	83.87000274658203	83.87000274658203	1191300
306	2021-10-07	84.83000183105469	85.1500015258789	83.68000030517578	84.1500015258789	84.1500015258789	792200
307	2021-10-08	83.87999725341797	85.08000183105469	83.5199966430664	84.2300033569336	84.2300033569336	946600
308	2021-10-11	84.69000244140625	85.3499984741211	83.41000366210938	83.47000122070312	83.47000122070312	892900
309	2021-10-12	83.05000305175781	83.87999725341797	82.7300033569336	83.6500015258789	83.6500015258789	757400
310	2021-10-13	83.6500015258789	83.72000122070312	81.20999908447266	82.43000030517578	82.43000030517578	1160900
311	2021-10-14	83.55000305175781	83.55000305175781	81.9800033569336	82.44999694824219	82.44999694824219	1277900
312	2021-10-15	83.08999633789062	83.72000122070312	81.98999786376953	83.0	83.0	1275200
313	2021-10-18	82.94000244140625	84.45999908447266	82.55999755859375	83.80000305175781	83.80000305175781	706900
314	2021-10-19	83.95999908447266	84.5199966430664	83.2699966430664	84.04000091552734	84.04000091552734	1100200
315	2021-10-20	83.51000213623047	88.05999755859375	83.2699966430664	86.93000030517578	86.93000030517578	2257500
316	2021-10-21	87.2300033569336	87.5999984741211	85.95999908447266	86.68000030517578	86.68000030517578	1202400
317	2021-10-22	87.37999725341797	88.73999786376953	87.18000030517578	88.38999938964844	88.38999938964844	1071300
318	2021-10-25	88.75	89.04000091552734	88.16000366210938	88.70999908447266	88.70999908447266	731500
319	2021-10-26	88.93000030517578	89.20999908447266	87.52999877929688	87.62000274658203	87.62000274658203	1088800
320	2021-10-27	86.55999755859375	87.27999877929688	84.62000274658203	84.68000030517578	84.68000030517578	1024700
321	2021-10-28	85.02999877929688	85.83000183105469	84.5	85.72000122070312	85.72000122070312	769100
322	2021-10-29	85.91000366210938	86.12999725341797	84.94999694824219	85.08999633789062	85.08999633789062	721400
323	2021-11-01	86.11000061035156	87.61000061035156	85.7300033569336	87.2699966430664	87.2699966430664	887000
324	2021-11-02	87.2699966430664	87.98999786376953	86.63999938964844	87.20999908447266	87.20999908447266	711300
325	2021-11-03	86.75	89.97000122070312	86.58000183105469	89.69999694824219	89.69999694824219	1005100
326	2021-11-04	89.1500015258789	89.1500015258789	86.51000213623047	87.66000366210938	87.66000366210938	788800
327	2021-11-05	88.75	89.12000274658203	86.7300033569336	87.55000305175781	87.55000305175781	675900
328	2021-11-08	88.3499984741211	88.94999694824219	87.26000213623047	87.9000015258789	87.9000015258789	768400
329	2021-11-09	86.97000122070312	87.62000274658203	85.9000015258789	87.55000305175781	87.55000305175781	1081200
330	2021-11-10	87.77999877929688	88.7699966430664	87.66000366210938	88.41000366210938	88.41000366210938	948300
331	2021-11-11	88.22000122070312	89.47000122070312	87.87999725341797	89.04000091552734	89.04000091552734	713600
332	2021-11-12	88.62000274658203	89.91000366210938	87.86000061035156	88.76000213623047	88.76000213623047	887600
333	2021-11-15	89.38999938964844	90.47000122070312	88.73999786376953	89.58000183105469	89.58000183105469	937900
334	2021-11-16	89.6500015258789	90.62999725341797	89.05000305175781	89.91000366210938	89.91000366210938	951300
335	2021-11-17	89.58000183105469	90.0	88.54000091552734	89.11000061035156	89.11000061035156	654200
336	2021-11-18	88.94000244140625	89.66999816894531	88.11000061035156	89.30999755859375	89.30999755859375	751900
337	2021-11-19	87.87000274658203	88.69999694824219	86.11000061035156	87.93000030517578	87.93000030517578	757200
338	2021-11-22	89.56999969482422	90.36000061035156	88.72000122070312	89.27999877929688	89.27999877929688	883800
339	2021-11-23	90.11000061035156	90.7300033569336	89.62000274658203	90.56999969482422	90.56999969482422	927200
340	2021-11-24	90.56999969482422	91.62000274658203	89.87999725341797	90.51000213623047	90.51000213623047	661900
341	2021-11-26	86.33999633789062	86.33999633789062	83.54000091552734	85.26000213623047	85.26000213623047	912700
342	2021-11-29	86.80999755859375	87.51000213623047	84.62000274658203	85.31999969482422	85.31999969482422	1173200
343	2021-11-30	83.19000244140625	84.4800033569336	82.29000091552734	82.52999877929688	82.52999877929688	1733800
344	2021-12-01	84.77999877929688	85.47000122070312	80.62000274658203	80.6500015258789	80.6500015258789	1627300
345	2021-12-02	81.6500015258789	85.0	81.22000122070312	84.62000274658203	84.62000274658203	1644400
346	2021-12-03	84.7300033569336	85.0999984741211	80.81999969482422	81.91000366210938	81.91000366210938	1509800