Volt/voltron/data/CMCSA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	43.43000030517578	43.900001525878906	42.709999084472656	43.349998474121094	42.369789123535156	21926100
3	2020-07-27	43.20000076293945	43.63999938964844	43.150001525878906	43.560001373291016	42.57504653930664	18268600
4	2020-07-28	42.86000061035156	43.56999969482422	42.79999923706055	43.209999084472656	42.23295593261719	17574600
5	2020-07-29	43.33000183105469	44.11000061035156	43.2599983215332	43.900001525878906	42.9073600769043	25499900
6	2020-07-30	44.47999954223633	45.20000076293945	43.119998931884766	43.66999816894531	42.682552337646484	17658600
7	2020-07-31	43.540000915527344	43.63999938964844	41.959999084472656	42.79999923706055	41.83222961425781	23913000
8	2020-08-03	42.689998626708984	43.13999938964844	42.40999984741211	42.880001068115234	41.910423278808594	13733000
9	2020-08-04	42.619998931884766	43.2400016784668	42.540000915527344	43.209999084472656	42.23295593261719	12102500
10	2020-08-05	43.290000915527344	43.470001220703125	42.25	42.290000915527344	41.33376693725586	16207600
11	2020-08-06	42.040000915527344	42.88999938964844	42.02000045776367	42.869998931884766	41.9006462097168	13772200
12	2020-08-07	42.59000015258789	42.91999816894531	42.470001220703125	42.810001373291016	41.842002868652344	10353000
13	2020-08-10	42.560001373291016	43.220001220703125	42.560001373291016	43.02000045776367	42.04726028442383	16375000
14	2020-08-11	43.25	44.0	42.91999816894531	42.9900016784668	42.0179328918457	17140700
15	2020-08-12	43.0099983215332	43.72999954223633	42.970001220703125	43.34000015258789	42.36001968383789	10407500
16	2020-08-13	43.099998474121094	43.43000030517578	42.9900016784668	43.38999938964844	42.40888595581055	12649500
17	2020-08-14	43.619998931884766	44.18000030517578	43.20000076293945	43.77000045776367	42.780296325683594	15238000
18	2020-08-17	43.869998931884766	43.95000076293945	43.29999923706055	43.529998779296875	42.54572296142578	12333300
19	2020-08-18	43.709999084472656	43.7400016784668	43.279998779296875	43.540000915527344	42.55549621582031	8717300
20	2020-08-19	43.65999984741211	43.7599983215332	43.15999984741211	43.31999969482422	42.34047317504883	9857900
21	2020-08-20	43.22999954223633	43.439998626708984	42.900001525878906	43.27000045776367	42.29159927368164	11318700
22	2020-08-21	43.040000915527344	43.22999954223633	42.720001220703125	43.06999969482422	42.09613037109375	12931400
23	2020-08-24	42.86000061035156	43.81999969482422	42.849998474121094	43.79999923706055	42.80961608886719	15266700
24	2020-08-25	43.77000045776367	43.779998779296875	43.18000030517578	43.40999984741211	42.42843246459961	8413000
25	2020-08-26	43.02000045776367	44.36000061035156	42.90999984741211	44.20000076293945	43.20057678222656	14428200
26	2020-08-27	44.560001373291016	44.79999923706055	44.2400016784668	44.540000915527344	43.53288650512695	14317500
27	2020-08-28	44.529998779296875	44.56999969482422	43.93000030517578	44.560001373291016	43.552433013916016	10975100
28	2020-08-31	44.2599983215332	45.130001068115234	44.25	44.810001373291016	43.796783447265625	24898100
29	2020-09-01	44.439998626708984	45.09000015258789	44.2400016784668	45.04999923706055	44.03135299682617	16941900
30	2020-09-02	45.04999923706055	45.93000030517578	45.0099983215332	45.16999816894531	44.14863967895508	20421100
31	2020-09-03	45.61000061035156	45.939998626708984	44.09000015258789	44.439998626708984	43.43514633178711	18515100
32	2020-09-04	44.90999984741211	44.970001220703125	43.900001525878906	44.43000030517578	43.42537307739258	16201700
33	2020-09-08	43.810001373291016	44.2599983215332	43.119998931884766	43.810001373291016	42.819393157958984	20897600
34	2020-09-09	43.9900016784668	44.9900016784668	43.709999084472656	44.599998474121094	43.59152603149414	15420900
35	2020-09-10	44.650001525878906	45.0099983215332	43.86000061035156	44.02000045776367	43.02464294433594	16023600
36	2020-09-11	44.09000015258789	44.7400016784668	43.970001220703125	44.66999816894531	43.65994644165039	18316200
37	2020-09-14	45.02000045776367	45.4900016784668	44.709999084472656	45.27000045776367	44.24637985229492	11435700
38	2020-09-15	45.15999984741211	46.7400016784668	45.04999923706055	46.459999084472656	45.40947341918945	18415900
39	2020-09-16	47.04999923706055	47.5	46.70000076293945	46.810001373291016	45.75156021118164	26326900
40	2020-09-17	45.939998626708984	46.43000030517578	45.02000045776367	45.58000183105469	44.54937744140625	21253500
41	2020-09-18	45.47999954223633	45.849998474121094	44.290000915527344	45.2599983215332	44.236602783203125	39626000
42	2020-09-21	44.91999816894531	45.439998626708984	43.40999984741211	44.68000030517578	43.66972351074219	32257700
43	2020-09-22	44.939998626708984	46.47999954223633	44.84000015258789	46.189998626708984	45.14557647705078	32899300
44	2020-09-23	46.20000076293945	46.380001068115234	45.25	45.36000061035156	44.334346771240234	19671200
45	2020-09-24	45.189998626708984	46.08000183105469	44.90999984741211	45.70000076293945	44.66666030883789	14500600
46	2020-09-25	45.349998474121094	46.33000183105469	45.220001220703125	46.150001525878906	45.10647964477539	12556000
47	2020-09-28	46.88999938964844	47.06999969482422	46.2400016784668	46.7599983215332	45.70268630981445	16208800
48	2020-09-29	46.849998474121094	46.869998931884766	46.16999816894531	46.20000076293945	45.15534973144531	11873800
49	2020-09-30	46.540000915527344	46.720001220703125	45.75	46.2599983215332	45.213993072509766	27897300
50	2020-10-01	46.56999969482422	46.77000045776367	46.16999816894531	46.439998626708984	45.389923095703125	15524400
51	2020-10-02	45.79999923706055	45.9900016784668	45.11000061035156	45.150001525878906	44.12909698486328	18103900
52	2020-10-05	45.29999923706055	45.93000030517578	45.02000045776367	45.810001373291016	44.774169921875	12599400
53	2020-10-06	45.279998779296875	45.52000045776367	44.369998931884766	44.5099983215332	43.72308349609375	17911200
54	2020-10-07	45.029998779296875	45.11000061035156	44.2599983215332	44.959999084472656	44.16512680053711	17829200
55	2020-10-08	45.09000015258789	45.38999938964844	44.83000183105469	45.29999923706055	44.49911880493164	15366000
56	2020-10-09	45.380001068115234	45.630001068115234	44.68000030517578	44.849998474121094	44.05707550048828	25103900
57	2020-10-12	45.29999923706055	46.2599983215332	44.91999816894531	45.9900016784668	45.17692184448242	19520100
58	2020-10-13	46.130001068115234	46.310001373291016	45.380001068115234	45.88999938964844	45.07868576049805	13854400
59	2020-10-14	45.79999923706055	46.0099983215332	44.9900016784668	45.279998779296875	44.47947311401367	15325000
60	2020-10-15	45.029998779296875	45.150001525878906	44.529998779296875	45.11000061035156	44.31248092651367	12904800
61	2020-10-16	45.22999954223633	45.88999938964844	44.900001525878906	45.560001373291016	44.7545280456543	13360900
62	2020-10-19	45.560001373291016	45.7599983215332	44.20000076293945	44.33000183105469	43.54627227783203	17520400
63	2020-10-20	44.630001068115234	44.65999984741211	44.130001068115234	44.27000045776367	43.487327575683594	13137400
64	2020-10-21	44.0	44.900001525878906	43.970001220703125	44.52000045776367	43.732913970947266	13198900
65	2020-10-22	44.5	45.2400016784668	44.36000061035156	45.11000061035156	44.31248092651367	15956600
66	2020-10-23	45.400001525878906	45.54999923706055	44.599998474121094	45.060001373291016	44.263362884521484	10529200
67	2020-10-26	44.709999084472656	44.81999969482422	43.54999923706055	43.77000045776367	42.99617004394531	15634600
68	2020-10-27	43.599998474121094	43.84000015258789	43.36000061035156	43.439998626708984	42.672000885009766	11134900
69	2020-10-28	42.90999984741211	43.08000183105469	41.90999984741211	41.97999954223633	41.237815856933594	20256200
70	2020-10-29	42.08000183105469	43.689998626708984	41.88999938964844	43.060001373291016	42.29872512817383	20354400
71	2020-10-30	42.470001220703125	43.04999923706055	41.75	42.2400016784668	41.493221282958984	22001800
72	2020-11-02	42.75	42.93000030517578	40.970001220703125	41.400001525878906	40.668067932128906	24480400
73	2020-11-03	41.95000076293945	42.97999954223633	41.75	42.619998931884766	41.86649703979492	20761600
74	2020-11-04	44.27000045776367	44.61000061035156	43.400001525878906	43.70000076293945	42.92741012573242	23064100
75	2020-11-05	44.58000183105469	44.810001373291016	44.209999084472656	44.349998474121094	43.565914154052734	18897400
76	2020-11-06	44.56999969482422	44.70000076293945	43.95000076293945	44.529998779296875	43.742733001708984	14129100
77	2020-11-09	47.599998474121094	48.22999954223633	46.720001220703125	47.18000030517578	46.345882415771484	37456800
78	2020-11-10	46.16999816894531	47.959999084472656	45.95000076293945	47.77000045776367	46.92544937133789	21103100
79	2020-11-11	47.779998779296875	47.970001220703125	47.119998931884766	47.66999816894531	46.82721710205078	11840000
80	2020-11-12	47.630001068115234	48.09000015258789	47.25	47.97999954223633	47.131736755371094	20020400
81	2020-11-13	47.810001373291016	49.25	47.72999954223633	49.0	48.133705139160156	17032600
82	2020-11-16	49.400001525878906	49.75	49.25	49.540000915527344	48.664154052734375	19426600
83	2020-11-17	49.189998626708984	49.9900016784668	48.97999954223633	49.779998779296875	48.89991760253906	19426000
84	2020-11-18	49.599998474121094	50.380001068115234	49.040000915527344	49.13999938964844	48.2712287902832	18279200
85	2020-11-19	49.209999084472656	49.7400016784668	49.0	49.47999954223633	48.60521697998047	13484500
86	2020-11-20	49.279998779296875	49.68000030517578	49.099998474121094	49.16999816894531	48.300697326660156	19830000
87	2020-11-23	49.09000015258789	49.97999954223633	48.790000915527344	49.810001373291016	48.929386138916016	14676800
88	2020-11-24	50.0	52.4900016784668	49.91999816894531	52.34000015258789	51.41465759277344	31754000
89	2020-11-25	52.16999816894531	52.20000076293945	50.779998779296875	51.79999923706055	50.88420104980469	19322100
90	2020-11-27	51.310001373291016	52.209999084472656	51.310001373291016	51.75	50.835086822509766	6243700
91	2020-11-30	51.130001068115234	51.47999954223633	49.84000015258789	50.2400016784668	49.351783752441406	34359800
92	2020-12-01	50.75	51.27000045776367	50.11000061035156	51.02000045776367	50.11799240112305	14369600
93	2020-12-02	50.93000030517578	51.34000015258789	50.810001373291016	51.04999923706055	50.1474609375	14438000
94	2020-12-03	50.77000045776367	51.720001220703125	50.68000030517578	51.59000015258789	50.67791748046875	14677200
95	2020-12-04	51.75	51.90999984741211	51.4900016784668	51.689998626708984	50.77614974975586	12258100
96	2020-12-07	51.58000183105469	52.02000045776367	51.2400016784668	51.93000030517578	51.011905670166016	12195900
97	2020-12-08	51.29999923706055	51.79999923706055	51.209999084472656	51.40999984741211	50.5010986328125	13352400
98	2020-12-09	51.619998931884766	52.36000061035156	51.150001525878906	51.2599983215332	50.3537483215332	17327400
99	2020-12-10	51.279998779296875	51.279998779296875	50.25	50.47999954223633	49.58753967285156	17304100
100	2020-12-11	50.56999969482422	51.11000061035156	50.130001068115234	50.93000030517578	50.02958297729492	19640200
101	2020-12-14	50.849998474121094	51.27000045776367	50.75	50.9900016784668	50.088523864746094	14005700
102	2020-12-15	51.380001068115234	52.099998474121094	51.29999923706055	51.5099983215332	50.599327087402344	18869000
103	2020-12-16	51.68000030517578	52.06999969482422	51.0099983215332	51.43000030517578	50.5207405090332	13129800
104	2020-12-17	51.540000915527344	51.880001068115234	51.08000183105469	51.36000061035156	50.45198440551758	13464900
105	2020-12-18	51.560001373291016	51.599998474121094	50.400001525878906	50.900001525878906	50.00011444091797	31640400
106	2020-12-21	50.52000045776367	50.650001525878906	49.47999954223633	50.369998931884766	49.47948455810547	19672400
107	2020-12-22	50.0	50.310001373291016	49.79999923706055	50.02000045776367	49.13567352294922	13739800
108	2020-12-23	50.150001525878906	50.27000045776367	49.650001525878906	50.040000915527344	49.15532302856445	12934200
109	2020-12-24	50.20000076293945	50.439998626708984	50.09000015258789	50.380001068115234	49.48930740356445	3875300
110	2020-12-28	50.779998779296875	51.36000061035156	50.529998779296875	51.11000061035156	50.20640182495117	13510700
111	2020-12-29	51.15999984741211	51.72999954223633	51.040000915527344	51.54999923706055	50.63862228393555	11245200
112	2020-12-30	51.689998626708984	51.93000030517578	51.189998626708984	51.209999084472656	50.304630279541016	9954000
113	2020-12-31	51.36000061035156	52.47999954223633	51.2400016784668	52.400001525878906	51.47359848022461	11651200
114	2021-01-04	52.279998779296875	52.400001525878906	49.619998931884766	50.5099983215332	49.617008209228516	22302100
115	2021-01-05	50.15999984741211	50.29999923706055	49.20000076293945	49.97999954223633	49.32096481323242	17854600
116	2021-01-06	49.119998931884766	50.77000045776367	49.099998474121094	50.560001373291016	49.89331817626953	22552600
117	2021-01-07	50.20000076293945	50.97999954223633	50.099998474121094	50.65999984741211	49.99199676513672	20230800
118	2021-01-08	50.36000061035156	51.65999984741211	50.310001373291016	51.540000915527344	50.86039733886719	22140400
119	2021-01-11	51.7400016784668	51.7400016784668	50.72999954223633	51.52000045776367	50.840660095214844	18794300
120	2021-01-12	51.290000915527344	51.54999923706055	49.61000061035156	50.0099983215332	49.35056686401367	20999500
121	2021-01-13	49.619998931884766	50.380001068115234	49.52000045776367	50.15999984741211	49.498592376708984	16227000
122	2021-01-14	50.15999984741211	50.27000045776367	49.439998626708984	49.58000183105469	48.92624282836914	18806000
123	2021-01-15	49.209999084472656	49.2599983215332	48.150001525878906	48.689998626708984	48.0479736328125	25973100
124	2021-01-19	48.66999816894531	49.09000015258789	48.310001373291016	48.849998474121094	48.20586013793945	18946300
125	2021-01-20	48.9900016784668	49.16999816894531	48.65999984741211	48.880001068115234	48.2354736328125	15814200
126	2021-01-21	48.5	49.27000045776367	48.2400016784668	49.130001068115234	48.482173919677734	22602300
127	2021-01-22	48.84000015258789	48.939998626708984	48.2599983215332	48.68000030517578	48.038108825683594	13960700
128	2021-01-25	48.5	49.130001068115234	48.31999969482422	48.970001220703125	48.32428741455078	16328400
129	2021-01-26	49.150001525878906	50.209999084472656	48.880001068115234	50.09000015258789	49.42951202392578	23562200
130	2021-01-27	49.470001220703125	50.22999954223633	48.31999969482422	48.41999816894531	47.78153610229492	24670000
131	2021-01-28	50.0	52.290000915527344	49.779998779296875	51.599998474121094	50.91960144042969	29163100
132	2021-01-29	50.310001373291016	51.20000076293945	49.4900016784668	49.56999969482422	48.91637420654297	27480200
133	2021-02-01	49.86000061035156	50.36000061035156	49.099998474121094	50.150001525878906	49.48872375488281	16865700
134	2021-02-02	50.349998474121094	51.47999954223633	50.06999969482422	51.18000030517578	50.50514602661133	17361400
135	2021-02-03	51.25	51.529998779296875	50.41999816894531	50.470001220703125	49.804508209228516	17253300
136	2021-02-04	50.33000183105469	51.5	50.22999954223633	51.45000076293945	50.771583557128906	18708100
137	2021-02-05	51.86000061035156	52.06999969482422	50.939998626708984	51.11000061035156	50.436065673828125	14203000
138	2021-02-08	51.060001373291016	52.08000183105469	51.02000045776367	51.849998474121094	51.16630554199219	14767100
139	2021-02-09	52.0	52.9900016784668	51.36000061035156	52.720001220703125	52.024837493896484	15090000
140	2021-02-10	53.040000915527344	53.060001373291016	52.040000915527344	52.75	52.05443572998047	16432700
141	2021-02-11	52.91999816894531	53.310001373291016	52.5099983215332	53.22999954223633	52.52811050415039	11176400
142	2021-02-12	53.31999969482422	53.599998474121094	52.95000076293945	53.22999954223633	52.52811050415039	10113300
143	2021-02-16	53.0	53.22999954223633	52.540000915527344	52.84000015258789	52.143253326416016	10818000
144	2021-02-17	52.72999954223633	53.25	52.40999984741211	52.9900016784668	52.29127883911133	10978500
145	2021-02-18	52.68000030517578	52.869998931884766	52.2599983215332	52.560001373291016	51.86695098876953	14533500
146	2021-02-19	52.40999984741211	52.599998474121094	51.77000045776367	52.099998474121094	51.41300964355469	15143500
147	2021-02-22	51.970001220703125	52.86000061035156	51.810001373291016	52.5	51.8077392578125	13478300
148	2021-02-23	52.79999923706055	53.41999816894531	52.08000183105469	53.34000015258789	52.636661529541016	18276000
149	2021-02-24	52.56999969482422	53.529998779296875	52.56999969482422	53.400001525878906	52.69586944580078	19295800
150	2021-02-25	53.09000015258789	53.40999984741211	51.95000076293945	52.2400016784668	51.55116653442383	22603700
151	2021-02-26	52.27000045776367	53.459999084472656	51.88999938964844	52.720001220703125	52.024837493896484	22782600
152	2021-03-01	53.220001220703125	54.709999084472656	52.880001068115234	54.45000076293945	53.732025146484375	17367300
153	2021-03-02	54.310001373291016	54.779998779296875	54.06999969482422	54.25	53.53466033935547	14983100
154	2021-03-03	53.91999816894531	54.79999923706055	53.63999938964844	53.72999954223633	53.02151870727539	22761200
155	2021-03-04	53.81999969482422	55.25	53.599998474121094	53.93000030517578	53.2188835144043	28187000
156	2021-03-05	54.689998626708984	55.27000045776367	53.93000030517578	55.09000015258789	54.363582611083984	22052700
157	2021-03-08	54.81999969482422	55.83000183105469	54.66999816894531	55.47999954223633	54.748443603515625	25302400
158	2021-03-09	55.470001220703125	56.119998931884766	55.11000061035156	55.56999969482422	54.83725357055664	25293200
159	2021-03-10	56.099998474121094	57.689998626708984	55.77000045776367	57.209999084472656	56.455631256103516	23595800
160	2021-03-11	56.619998931884766	57.70000076293945	56.61000061035156	56.88999938964844	56.13984680175781	17490200
161	2021-03-12	56.849998474121094	57.38999938964844	56.209999084472656	57.09000015258789	56.337215423583984	18368400
162	2021-03-15	57.22999954223633	57.59000015258789	56.529998779296875	57.529998779296875	56.77141189575195	14733100
163	2021-03-16	57.59000015258789	58.59000015258789	57.369998931884766	58.040000915527344	57.274688720703125	15151700
164	2021-03-17	57.400001525878906	57.880001068115234	56.560001373291016	57.5	56.74180603027344	19237300
165	2021-03-18	56.68000030517578	57.119998931884766	55.79999923706055	55.869998931884766	55.13330078125	18937700
166	2021-03-19	55.52000045776367	56.040000915527344	55.27000045776367	55.459999084472656	54.72870635986328	33957100
167	2021-03-22	55.70000076293945	56.52000045776367	55.25	56.369998931884766	55.626705169677734	18293000
168	2021-03-23	56.459999084472656	56.720001220703125	56.0	56.13999938964844	55.39973449707031	14716600
169	2021-03-24	56.04999923706055	56.5099983215332	55.86000061035156	55.91999816894531	55.18263626098633	15751200
170	2021-03-25	56.16999816894531	56.5	55.43000030517578	56.29999923706055	55.5576286315918	17462700
171	2021-03-26	56.20000076293945	56.560001373291016	53.86000061035156	55.18000030517578	54.45240020751953	24127300
172	2021-03-29	55.029998779296875	55.619998931884766	54.16999816894531	55.189998626708984	54.46226501464844	20468200
173	2021-03-30	55.380001068115234	55.52000045776367	54.560001373291016	54.97999954223633	54.255035400390625	12201700
174	2021-03-31	54.779998779296875	54.869998931884766	53.970001220703125	54.11000061035156	53.396507263183594	21976300
175	2021-04-01	54.619998931884766	55.08000183105469	54.22999954223633	54.75	54.02806854248047	16665000
176	2021-04-05	54.58000183105469	55.119998931884766	54.45000076293945	54.79999923706055	54.07740783691406	14837900
177	2021-04-06	54.380001068115234	55.04999923706055	54.13999938964844	54.84000015258789	54.36489486694336	15551900
178	2021-04-07	55.099998474121094	55.119998931884766	54.2400016784668	54.599998474121094	54.12697219848633	17331800
179	2021-04-08	54.58000183105469	54.630001068115234	54.099998474121094	54.33000183105469	53.85931396484375	10780300
180	2021-04-09	53.79999923706055	53.880001068115234	52.459999084472656	53.56999969482422	53.105899810791016	18205900
181	2021-04-12	53.459999084472656	53.70000076293945	53.119998931884766	53.31999969482422	52.858062744140625	14826200
182	2021-04-13	53.4900016784668	53.9900016784668	53.2599983215332	53.880001068115234	53.41321563720703	15783000
183	2021-04-14	53.52000045776367	53.880001068115234	53.150001525878906	53.29999923706055	52.838233947753906	13334600
184	2021-04-15	53.709999084472656	54.5	53.5099983215332	54.13999938964844	53.67095947265625	18330600
185	2021-04-16	55.0	55.5	54.59000015258789	55.11000061035156	54.6325569152832	19244100
186	2021-04-19	54.90999984741211	55.0099983215332	53.90999984741211	54.13999938964844	53.67095947265625	17005200
187	2021-04-20	53.810001373291016	54.27000045776367	53.65999984741211	54.15999984741211	53.69078826904297	14351200
188	2021-04-21	54.0099983215332	54.77000045776367	53.77000045776367	54.65999984741211	54.18645477294922	16122300
189	2021-04-22	54.310001373291016	54.7400016784668	54.13999938964844	54.400001525878906	53.928707122802734	15017600
190	2021-04-23	54.29999923706055	54.709999084472656	53.970001220703125	54.38999938964844	53.91879653930664	12252300
191	2021-04-26	54.380001068115234	54.58000183105469	54.0099983215332	54.31999969482422	53.84939956665039	12802300
192	2021-04-27	54.459999084472656	54.77000045776367	54.220001220703125	54.29999923706055	53.82957458496094	12420100
193	2021-04-28	54.150001525878906	54.58000183105469	53.95000076293945	54.099998474121094	53.63130569458008	12561800
194	2021-04-29	55.97999954223633	56.4900016784668	55.279998779296875	56.400001525878906	55.91138458251953	21710400
195	2021-04-30	56.380001068115234	56.380001068115234	54.72999954223633	56.150001525878906	55.66354751586914	21907400
196	2021-05-03	56.439998626708984	56.970001220703125	56.16999816894531	56.56999969482422	56.07990646362305	14498900
197	2021-05-04	56.36000061035156	56.849998474121094	56.18000030517578	56.630001068115234	56.13938903808594	25314100
198	2021-05-05	57.0099983215332	57.029998779296875	56.2599983215332	56.40999984741211	55.921295166015625	17858800
199	2021-05-06	56.66999816894531	57.099998474121094	56.45000076293945	56.97999954223633	56.48635482788086	13075800
200	2021-05-07	57.2599983215332	58.41999816894531	56.70000076293945	58.11000061035156	57.606563568115234	17847300
201	2021-05-10	58.34000015258789	59.11000061035156	57.4900016784668	57.5099983215332	57.01176452636719	19221200
202	2021-05-11	57.52000045776367	57.779998779296875	56.95000076293945	57.5	57.00185012817383	15397500
203	2021-05-12	56.90999984741211	57.13999938964844	56.560001373291016	56.619998931884766	56.12947463989258	19274400
204	2021-05-13	56.38999938964844	58.060001373291016	56.38999938964844	57.38999938964844	56.89280319213867	15645000
205	2021-05-14	57.849998474121094	58.880001068115234	57.380001068115234	58.68000030517578	58.171627044677734	15864400
206	2021-05-17	58.130001068115234	58.27000045776367	55.11000061035156	55.459999084472656	54.979522705078125	31534600
207	2021-05-18	55.599998474121094	55.95000076293945	54.68000030517578	54.95000076293945	54.473941802978516	34702100
208	2021-05-19	54.61000061035156	54.630001068115234	53.66999816894531	54.2400016784668	53.77009582519531	18582500
209	2021-05-20	54.119998931884766	55.33000183105469	54.09000015258789	55.040000915527344	54.56316375732422	15317200
210	2021-05-21	55.33000183105469	55.4900016784668	54.91999816894531	55.08000183105469	54.602821350097656	16449300
211	2021-05-24	55.369998931884766	55.77000045776367	54.869998931884766	55.65999984741211	55.177791595458984	13206400
212	2021-05-25	56.22999954223633	56.22999954223633	55.5	55.70000076293945	55.217445373535156	11993900
213	2021-05-26	55.90999984741211	57.529998779296875	55.61000061035156	56.849998474121094	56.357479095458984	23719200
214	2021-05-27	57.0099983215332	57.470001220703125	56.790000915527344	57.34000015258789	56.84323501586914	25521100
215	2021-05-28	57.68000030517578	57.86000061035156	57.220001220703125	57.34000015258789	56.84323501586914	13017700
216	2021-06-01	57.90999984741211	57.91999816894531	56.84000015258789	56.95000076293945	56.45661544799805	12070200
217	2021-06-02	57.029998779296875	57.029998779296875	56.22999954223633	56.689998626708984	56.1988639831543	13816500
218	2021-06-03	56.52000045776367	56.630001068115234	55.849998474121094	56.38999938964844	55.901466369628906	10671400
219	2021-06-04	56.65999984741211	57.209999084472656	56.43000030517578	57.0	56.50618362426758	11314900
220	2021-06-07	56.72999954223633	57.2400016784668	56.630001068115234	56.91999816894531	56.42687225341797	11099400
221	2021-06-08	56.790000915527344	56.939998626708984	56.130001068115234	56.43000030517578	55.94112014770508	14745600
222	2021-06-09	56.790000915527344	56.91999816894531	56.220001220703125	56.2599983215332	55.77259063720703	9220900
223	2021-06-10	56.459999084472656	57.040000915527344	56.349998474121094	56.599998474121094	56.10964584350586	12373300
224	2021-06-11	56.54999923706055	56.88999938964844	56.41999816894531	56.880001068115234	56.38722229003906	9737900
225	2021-06-14	56.779998779296875	57.290000915527344	56.2599983215332	57.279998779296875	56.783756256103516	12473900
226	2021-06-15	57.27000045776367	57.77000045776367	57.220001220703125	57.31999969482422	56.82341003417969	12092700
227	2021-06-16	57.66999816894531	58.099998474121094	56.84000015258789	57.119998931884766	56.62514114379883	14960000
228	2021-06-17	56.97999954223633	57.869998931884766	56.75	57.52000045776367	57.02167510986328	15549400
229	2021-06-18	57.25	57.47999954223633	56.439998626708984	56.709999084472656	56.218692779541016	26722700
230	2021-06-21	56.97999954223633	57.400001525878906	56.86000061035156	57.279998779296875	56.783756256103516	12966100
231	2021-06-22	57.459999084472656	57.810001373291016	57.290000915527344	57.630001068115234	57.1307258605957	14324500
232	2021-06-23	57.470001220703125	57.79999923706055	54.90999984741211	55.47999954223633	54.999351501464844	34001700
233	2021-06-24	55.70000076293945	56.310001373291016	55.599998474121094	56.060001373291016	55.57432556152344	20521500
234	2021-06-25	55.959999084472656	56.599998474121094	55.900001525878906	56.41999816894531	55.93120574951172	17280700
235	2021-06-28	56.630001068115234	56.689998626708984	55.81999969482422	56.099998474121094	55.613975524902344	13483900
236	2021-06-29	56.16999816894531	57.029998779296875	56.16999816894531	56.540000915527344	56.0501708984375	12496400
237	2021-06-30	56.529998779296875	57.13999938964844	56.380001068115234	57.02000045776367	56.52600860595703	12985100
238	2021-07-01	57.06999969482422	57.9900016784668	57.02000045776367	57.75	57.24968338012695	10033900
239	2021-07-02	58.0	58.529998779296875	57.83000183105469	58.41999816894531	57.91387939453125	10668500
240	2021-07-06	57.9900016784668	58.27000045776367	56.93000030517578	57.65999984741211	57.4061279296875	12866600
241	2021-07-07	57.97999954223633	58.29999923706055	57.72999954223633	58.16999816894531	57.91387939453125	12869000
242	2021-07-08	57.79999923706055	58.369998931884766	57.40999984741211	58.22999954223633	57.97361755371094	21483600
243	2021-07-09	58.220001220703125	58.709999084472656	58.0099983215332	58.029998779296875	57.774497985839844	14741400
244	2021-07-12	58.2599983215332	58.369998931884766	57.52000045776367	58.2599983215332	58.003482818603516	11576300
245	2021-07-13	58.2599983215332	58.45000076293945	57.70000076293945	57.81999969482422	57.56542205810547	11367100
246	2021-07-14	58.130001068115234	58.18000030517578	57.61000061035156	57.77000045776367	57.51564407348633	9776800
247	2021-07-15	57.63999938964844	58.130001068115234	57.4900016784668	57.95000076293945	57.69485092163086	12757300
248	2021-07-16	57.91999816894531	58.349998474121094	57.5	57.54999923706055	57.29661178588867	12409600
249	2021-07-19	57.47999954223633	57.56999969482422	56.31999969482422	56.630001068115234	56.38066101074219	18287500
250	2021-07-20	56.72999954223633	57.439998626708984	56.52000045776367	57.08000183105469	56.82868194580078	17575300
251	2021-07-21	56.93000030517578	58.11000061035156	56.7599983215332	57.810001373291016	57.55546951293945	13990300
252	2021-07-22	57.83000183105469	57.970001220703125	56.88999938964844	57.790000915527344	57.53555679321289	13377400
253	2021-07-23	57.91999816894531	58.59000015258789	57.779998779296875	58.36000061035156	58.10304641723633	8550800
254	2021-07-26	58.209999084472656	58.77000045776367	58.0	58.70000076293945	58.44154739379883	11595400
255	2021-07-27	58.66999816894531	59.08000183105469	58.279998779296875	58.560001373291016	58.30216598510742	11625300
256	2021-07-28	58.25	58.540000915527344	57.380001068115234	57.97999954223633	57.72471618652344	13239600
257	2021-07-29	59.20000076293945	59.70000076293945	58.060001373291016	58.11000061035156	57.85414505004883	19769600
258	2021-07-30	58.06999969482422	59.22999954223633	57.90999984741211	58.83000183105469	58.57097625732422	22478300
259	2021-08-02	58.959999084472656	59.27000045776367	58.0099983215332	58.470001220703125	58.212562561035156	11634300
260	2021-08-03	58.70000076293945	58.75	57.2400016784668	58.22999954223633	57.97361755371094	11207500
261	2021-08-04	58.0099983215332	58.43000030517578	57.4900016784668	57.970001220703125	57.71476364135742	9507600
262	2021-08-05	58.29999923706055	58.630001068115234	58.02000045776367	58.34000015258789	58.083133697509766	8723500
263	2021-08-06	58.20000076293945	58.970001220703125	58.13999938964844	58.689998626708984	58.43159103393555	10589100
264	2021-08-09	58.65999984741211	58.689998626708984	58.029998779296875	58.279998779296875	58.02339553833008	12119200
265	2021-08-10	58.220001220703125	58.459999084472656	58.04999923706055	58.45000076293945	58.192649841308594	8229300
266	2021-08-11	58.90999984741211	59.150001525878906	58.470001220703125	59.09000015258789	58.829830169677734	8849700
267	2021-08-12	59.04999923706055	59.13999938964844	58.59000015258789	59.029998779296875	58.77009201049805	9314900
268	2021-08-13	59.369998931884766	59.5	58.9900016784668	59.31999969482422	59.05881881713867	7542700
269	2021-08-16	59.13999938964844	59.58000183105469	58.86000061035156	59.25	58.9891242980957	12221300
270	2021-08-17	59.119998931884766	59.5	58.810001373291016	59.470001220703125	59.208160400390625	12911600
271	2021-08-18	59.470001220703125	59.68000030517578	58.97999954223633	59.029998779296875	58.77009201049805	12514000
272	2021-08-19	59.029998779296875	59.209999084472656	58.52000045776367	58.959999084472656	58.700401306152344	10460100
273	2021-08-20	58.86000061035156	59.689998626708984	58.70000076293945	59.40999984741211	59.14842224121094	11537700
274	2021-08-23	59.11000061035156	60.119998931884766	59.0	59.79999923706055	59.536705017089844	12419800
275	2021-08-24	59.86000061035156	60.04999923706055	59.400001525878906	59.529998779296875	59.26789093017578	9613500
276	2021-08-25	59.5099983215332	59.81999969482422	59.209999084472656	59.47999954223633	59.21811294555664	7757000
277	2021-08-26	59.59000015258789	59.70000076293945	58.970001220703125	59.0	58.74022674560547	8118600
278	2021-08-27	59.11000061035156	59.5099983215332	58.959999084472656	59.400001525878906	59.138465881347656	13129600
279	2021-08-30	59.22999954223633	59.75	59.099998474121094	59.709999084472656	59.44710159301758	11995100
280	2021-08-31	59.470001220703125	60.7599983215332	59.40999984741211	60.68000030517578	60.4128303527832	16718700
281	2021-09-01	61.0099983215332	61.52000045776367	60.560001373291016	61.13999938964844	60.87080383300781	15040100
282	2021-09-02	61.369998931884766	61.79999923706055	61.279998779296875	61.75	61.478118896484375	10223700
283	2021-09-03	61.400001525878906	61.79999923706055	61.33000183105469	61.720001220703125	61.4482536315918	8080400
284	2021-09-07	61.43000030517578	61.56999969482422	60.20000076293945	60.29999923706055	60.03450393676758	15979000
285	2021-09-08	60.15999984741211	60.52000045776367	60.040000915527344	60.13999938964844	59.875205993652344	16750400
286	2021-09-09	60.369998931884766	60.369998931884766	59.43000030517578	59.560001373291016	59.29776382446289	10390500
287	2021-09-10	59.439998626708984	59.849998474121094	59.060001373291016	59.29999923706055	59.03890609741211	10211200
288	2021-09-13	59.97999954223633	60.59000015258789	59.529998779296875	59.970001220703125	59.705955505371094	14017800
289	2021-09-14	60.349998474121094	60.849998474121094	55.400001525878906	55.59000015258789	55.34524154663086	54749300
290	2021-09-15	55.5	57.68000030517578	55.5	57.0	56.74903106689453	37041400
291	2021-09-16	57.25	57.72999954223633	56.400001525878906	57.279998779296875	57.02779769897461	18590800
292	2021-09-17	56.93000030517578	57.650001525878906	56.810001373291016	57.11000061035156	56.85854721069336	23758600
293	2021-09-20	56.88999938964844	56.9900016784668	55.86000061035156	56.4900016784668	56.24127960205078	19287200
294	2021-09-21	56.970001220703125	57.29999923706055	55.75	56.060001373291016	55.81317138671875	13698000
295	2021-09-22	56.869998931884766	57.060001373291016	55.90999984741211	56.02000045776367	55.77334976196289	17508100
296	2021-09-23	56.06999969482422	56.88999938964844	55.869998931884766	56.16999816894531	55.92268371582031	15254700
297	2021-09-24	55.91999816894531	56.47999954223633	55.75	56.2400016784668	55.99238204956055	11417800
298	2021-09-27	55.849998474121094	56.33000183105469	55.75	56.290000915527344	56.04216003417969	10188100
299	2021-09-28	55.54999923706055	55.83000183105469	54.599998474121094	54.75	54.50893783569336	21386700
300	2021-09-29	54.95000076293945	56.189998626708984	54.709999084472656	55.93000030517578	55.68374252319336	16926800
301	2021-09-30	56.0099983215332	56.91999816894531	55.91999816894531	55.93000030517578	55.68374252319336	19457300
302	2021-10-01	56.38999938964844	57.47999954223633	56.08000183105469	57.209999084472656	56.958106994628906	15489500
303	2021-10-04	57.20000076293945	57.20000076293945	56.52000045776367	56.779998779296875	56.529998779296875	14261500
304	2021-10-05	56.33000183105469	57.310001373291016	56.27000045776367	56.790000915527344	56.790000915527344	15620500
305	2021-10-06	56.09000015258789	56.970001220703125	55.90999984741211	56.900001525878906	56.900001525878906	22844900
306	2021-10-07	57.41999816894531	57.959999084472656	57.279998779296875	57.400001525878906	57.400001525878906	13838400
307	2021-10-08	56.97999954223633	56.97999954223633	54.56999969482422	54.70000076293945	54.70000076293945	24008200
308	2021-10-11	53.93000030517578	54.099998474121094	52.16999816894531	52.220001220703125	52.220001220703125	31934900
309	2021-10-12	52.369998931884766	52.630001068115234	51.5099983215332	52.33000183105469	52.33000183105469	27671100
310	2021-10-13	53.2400016784668	53.29999923706055	52.11000061035156	52.689998626708984	52.689998626708984	19948200
311	2021-10-14	52.77000045776367	54.310001373291016	52.77000045776367	53.9900016784668	53.9900016784668	20940500
312	2021-10-15	54.25	54.540000915527344	53.689998626708984	54.02000045776367	54.02000045776367	18875600
313	2021-10-18	53.61000061035156	53.7400016784668	52.88999938964844	53.220001220703125	53.220001220703125	20106100
314	2021-10-19	53.709999084472656	54.25	53.4900016784668	54.2400016784668	54.2400016784668	15335000
315	2021-10-20	54.52000045776367	54.880001068115234	53.90999984741211	54.709999084472656	54.709999084472656	12658700
316	2021-10-21	54.7400016784668	54.7400016784668	53.779998779296875	54.029998779296875	54.029998779296875	13686600
317	2021-10-22	54.04999923706055	54.349998474121094	53.5	54.220001220703125	54.220001220703125	14906900
318	2021-10-25	54.130001068115234	54.279998779296875	53.650001525878906	54.08000183105469	54.08000183105469	13471100
319	2021-10-26	54.130001068115234	54.36000061035156	53.540000915527344	53.7599983215332	53.7599983215332	13446400
320	2021-10-27	53.77000045776367	53.86000061035156	52.130001068115234	52.439998626708984	52.439998626708984	22840300
321	2021-10-28	50.400001525878906	52.7400016784668	49.79999923706055	51.900001525878906	51.900001525878906	21159400
322	2021-10-29	51.540000915527344	52.560001373291016	51.119998931884766	51.43000030517578	51.43000030517578	26924000
323	2021-11-01	51.47999954223633	52.689998626708984	51.439998626708984	52.2599983215332	52.2599983215332	19052200
324	2021-11-02	52.459999084472656	52.95000076293945	51.880001068115234	52.63999938964844	52.63999938964844	15469800
325	2021-11-03	52.47999954223633	53.09000015258789	52.2599983215332	52.95000076293945	52.95000076293945	16311900
326	2021-11-04	52.790000915527344	53.25	52.130001068115234	52.72999954223633	52.72999954223633	16582100
327	2021-11-05	53.36000061035156	54.33000183105469	53.310001373291016	53.900001525878906	53.900001525878906	17624800
328	2021-11-08	53.83000183105469	54.040000915527344	53.220001220703125	53.4900016784668	53.4900016784668	13428400
329	2021-11-09	53.36000061035156	54.0099983215332	53.2599983215332	53.75	53.75	13501900
330	2021-11-10	53.779998779296875	54.59000015258789	53.779998779296875	54.16999816894531	54.16999816894531	16272000
331	2021-11-11	54.08000183105469	54.189998626708984	53.439998626708984	53.65999984741211	53.65999984741211	10846300
332	2021-11-12	53.88999938964844	53.9900016784668	53.15999984741211	53.5	53.5	12100200
333	2021-11-15	53.45000076293945	53.72999954223633	53.2400016784668	53.380001068115234	53.380001068115234	9970200
334	2021-11-16	53.459999084472656	53.72999954223633	53.060001373291016	53.119998931884766	53.119998931884766	12853600
335	2021-11-17	53.13999938964844	53.790000915527344	52.91999816894531	53.72999954223633	53.72999954223633	14720100
336	2021-11-18	53.150001525878906	53.61000061035156	52.68000030517578	52.779998779296875	52.779998779296875	15052800
337	2021-11-19	52.7400016784668	52.790000915527344	51.61000061035156	51.90999984741211	51.90999984741211	18226200
338	2021-11-22	51.75	52.529998779296875	51.13999938964844	51.5099983215332	51.5099983215332	17994600
339	2021-11-23	51.77000045776367	52.52000045776367	51.5099983215332	52.040000915527344	52.040000915527344	19514100
340	2021-11-24	51.90999984741211	52.130001068115234	51.4900016784668	51.880001068115234	51.880001068115234	10122200
341	2021-11-26	51.08000183105469	51.369998931884766	50.689998626708984	51.099998474121094	51.099998474121094	12874800
342	2021-11-29	51.56999969482422	51.7599983215332	50.81999969482422	51.529998779296875	51.529998779296875	19104100
343	2021-11-30	51.29999923706055	51.29999923706055	49.810001373291016	49.97999954223633	49.97999954223633	31517200
344	2021-12-01	51.130001068115234	51.400001525878906	49.04999923706055	49.08000183105469	49.08000183105469	21235900
345	2021-12-02	49.7599983215332	51.959999084472656	49.68000030517578	51.5	51.5	26158400
346	2021-12-03	51.439998626708984	52.25	51.40999984741211	51.779998779296875	51.779998779296875	22350300