Volt/voltron/data/CMS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	64.30999755859375	64.75	63.16999816894531	63.529998779296875	60.94770812988281	1595900
3	2020-07-27	63.380001068115234	63.380001068115234	62.56999969482422	62.9900016784668	60.42965316772461	1123100
4	2020-07-28	62.75	63.91999816894531	62.689998626708984	63.529998779296875	60.94770812988281	1274800
5	2020-07-29	63.720001220703125	64.08000183105469	63.4900016784668	63.970001220703125	61.36982345581055	1108400
6	2020-07-30	63.400001525878906	63.9900016784668	63.310001373291016	63.93000030517578	61.331451416015625	887300
7	2020-07-31	63.7599983215332	64.23999786376953	63.209999084472656	64.18000030517578	61.5712890625	1409700
8	2020-08-03	64.77999877929688	64.77999877929688	62.369998931884766	62.970001220703125	60.41046905517578	1339100
9	2020-08-04	62.79999923706055	63.439998626708984	62.560001373291016	63.09000015258789	60.525596618652344	1714200
10	2020-08-05	63.36000061035156	63.4900016784668	62.290000915527344	62.349998474121094	59.815670013427734	1458100
11	2020-08-06	61.84000015258789	62.45000076293945	61.540000915527344	61.75	59.6302604675293	1696200
12	2020-08-07	61.459999084472656	63.459999084472656	61.459999084472656	62.880001068115234	60.721473693847656	1935900
13	2020-08-10	63.130001068115234	63.380001068115234	62.560001373291016	63.040000915527344	60.8759765625	1135100
14	2020-08-11	62.9900016784668	63.08000183105469	60.90999984741211	61.0099983215332	58.9156608581543	1450300
15	2020-08-12	61.27000045776367	61.9900016784668	61.119998931884766	61.400001525878906	59.292274475097656	2034600
16	2020-08-13	60.9900016784668	61.31999969482422	60.4900016784668	60.959999084472656	58.86737823486328	1430600
17	2020-08-14	60.810001373291016	61.29999923706055	60.27000045776367	60.880001068115234	58.79012680053711	1097700
18	2020-08-17	60.939998626708984	61.52000045776367	60.65999984741211	61.0	58.906005859375	1766600
19	2020-08-18	61.0	61.380001068115234	60.560001373291016	60.91999816894531	58.82875061035156	1058400
20	2020-08-19	61.11000061035156	61.15999984741211	60.439998626708984	60.68000030517578	58.59699249267578	832000
21	2020-08-20	60.459999084472656	60.70000076293945	60.02000045776367	60.36000061035156	58.2879753112793	1128200
22	2020-08-21	60.40999984741211	60.65999984741211	59.869998931884766	60.38999938964844	58.31694793701172	1933600
23	2020-08-24	60.43000030517578	60.849998474121094	59.95000076293945	60.84000015258789	58.751502990722656	1362400
24	2020-08-25	61.0	61.0	60.189998626708984	60.209999084472656	58.143123626708984	997200
25	2020-08-26	59.900001525878906	59.900001525878906	58.939998626708984	59.400001525878906	57.360931396484375	1770600
26	2020-08-27	59.72999954223633	60.09000015258789	59.279998779296875	59.720001220703125	57.669952392578125	2350400
27	2020-08-28	59.849998474121094	60.34000015258789	59.369998931884766	60.04999923706055	57.988616943359375	3243000
28	2020-08-31	60.0099983215332	60.72999954223633	60.0	60.4900016784668	58.413516998291016	3389200
29	2020-09-01	60.41999816894531	60.4900016784668	59.459999084472656	60.220001220703125	58.15278244018555	2294000
30	2020-09-02	60.29999923706055	61.91999816894531	59.93000030517578	61.7599983215332	59.639923095703125	3097400
31	2020-09-03	62.0	62.810001373291016	61.33000183105469	61.90999984741211	59.78477096557617	2080800
32	2020-09-04	61.90999984741211	62.38999938964844	61.09000015258789	61.65999984741211	59.54335021972656	1770300
33	2020-09-08	61.63999938964844	61.83000183105469	60.4900016784668	60.5	58.42316818237305	2488500
34	2020-09-09	60.86000061035156	62.630001068115234	60.7400016784668	61.689998626708984	59.57231903076172	2653100
35	2020-09-10	61.540000915527344	61.86000061035156	60.7400016784668	60.79999923706055	58.71287155151367	1867200
36	2020-09-11	60.97999954223633	61.290000915527344	60.439998626708984	60.90999984741211	58.81909942626953	1411000
37	2020-09-14	61.25	61.720001220703125	60.88999938964844	61.41999816894531	59.311588287353516	1589500
38	2020-09-15	61.709999084472656	62.209999084472656	60.7400016784668	61.11000061035156	59.01223373413086	1685500
39	2020-09-16	61.189998626708984	62.439998626708984	61.15999984741211	61.939998626708984	59.81373977661133	1512500
40	2020-09-17	61.61000061035156	61.650001525878906	60.86000061035156	61.34000015258789	59.234336853027344	1823400
41	2020-09-18	61.16999816894531	61.45000076293945	60.709999084472656	61.099998474121094	59.0025749206543	3521100
42	2020-09-21	59.869998931884766	61.0099983215332	59.099998474121094	59.9900016784668	57.9306755065918	1995000
43	2020-09-22	59.91999816894531	60.779998779296875	59.880001068115234	60.689998626708984	58.606651306152344	1775200
44	2020-09-23	60.7400016784668	61.02000045776367	59.400001525878906	59.56999969482422	57.52509307861328	1395700
45	2020-09-24	59.560001373291016	60.13999938964844	58.630001068115234	59.58000183105469	57.534751892089844	1695600
46	2020-09-25	59.40999984741211	61.380001068115234	59.22999954223633	61.34000015258789	59.234336853027344	1781200
47	2020-09-28	61.5	62.2400016784668	61.16999816894531	61.400001525878906	59.292274475097656	1047000
48	2020-09-29	61.630001068115234	61.959999084472656	61.02000045776367	61.11000061035156	59.01223373413086	1026400
49	2020-09-30	61.5	61.939998626708984	61.150001525878906	61.40999984741211	59.30193328857422	1534400
50	2020-10-01	61.4900016784668	61.95000076293945	61.189998626708984	61.68000030517578	59.56266403198242	1591600
51	2020-10-02	61.31999969482422	62.0099983215332	60.970001220703125	61.65999984741211	59.54335021972656	1356200
52	2020-10-05	61.709999084472656	61.91999816894531	60.84000015258789	61.58000183105469	59.46609878540039	1466400
53	2020-10-06	61.720001220703125	63.38999938964844	61.58000183105469	62.88999938964844	60.73112869262695	1259000
54	2020-10-07	63.04999923706055	63.380001068115234	62.4900016784668	63.0099983215332	60.847007751464844	1027900
55	2020-10-08	63.06999969482422	63.900001525878906	62.81999969482422	63.869998931884766	61.677486419677734	1138000
56	2020-10-09	63.45000076293945	64.83000183105469	63.45000076293945	64.33999633789062	62.131351470947266	1263700
57	2020-10-12	64.45999908447266	65.6500015258789	64.20999908447266	65.08000183105469	62.84595489501953	1446300
58	2020-10-13	64.6500015258789	64.91000366210938	64.0999984741211	64.76000213623047	62.53693771362305	1142500
59	2020-10-14	64.87999725341797	65.16999816894531	64.37000274658203	64.79000091552734	62.5659065246582	905100
60	2020-10-15	64.45999908447266	65.13999938964844	64.1500015258789	64.7699966430664	62.546592712402344	936200
61	2020-10-16	64.80999755859375	65.54000091552734	64.69000244140625	65.27999877929688	63.03908157348633	1085100
62	2020-10-19	65.38999938964844	65.56999969482422	64.62000274658203	64.75	62.52727508544922	1123300
63	2020-10-20	65.02999877929688	65.19000244140625	64.30000305175781	65.01000213623047	62.778358459472656	1599800
64	2020-10-21	65.01000213623047	65.8499984741211	64.94999694824219	65.18000030517578	62.9425163269043	1419000
65	2020-10-22	65.37000274658203	65.95999908447266	64.91999816894531	65.75	63.492950439453125	1616400
66	2020-10-23	66.16999816894531	66.33000183105469	65.5199966430664	65.8499984741211	63.589515686035156	1188800
67	2020-10-26	65.4800033569336	66.25	64.81999969482422	66.1500015258789	63.87922286987305	1533500
68	2020-10-27	66.33999633789062	66.55999755859375	65.4800033569336	65.68000030517578	63.425350189208984	2341800
69	2020-10-28	64.83000183105469	65.7300033569336	63.939998626708984	63.970001220703125	61.77405548095703	2067400
70	2020-10-29	64.0999984741211	65.31999969482422	63.34000015258789	63.5	61.3201904296875	1818000
71	2020-10-30	63.189998626708984	63.93000030517578	62.630001068115234	63.33000183105469	61.15602493286133	1917700
72	2020-11-02	63.93000030517578	64.43000030517578	63.58000183105469	64.3499984741211	62.14100646972656	1320300
73	2020-11-03	64.86000061035156	65.91000366210938	64.7699966430664	65.30000305175781	63.05839920043945	1282100
74	2020-11-04	65.31999969482422	66.31999969482422	64.38999938964844	64.55999755859375	62.34379959106445	1236900
75	2020-11-05	64.88999938964844	65.9800033569336	64.37999725341797	64.44000244140625	62.623687744140625	1197400
76	2020-11-06	64.54000091552734	65.12000274658203	64.12000274658203	64.18000030517578	62.37101364135742	1057400
77	2020-11-09	67.19999694824219	67.9800033569336	65.91000366210938	66.13999938964844	64.27576446533203	1651800
78	2020-11-10	66.19000244140625	67.61000061035156	66.0	67.11000061035156	65.21842956542969	1208100
79	2020-11-11	67.41000366210938	67.75	66.62000274658203	67.01000213623047	65.1212387084961	1123500
80	2020-11-12	66.62999725341797	66.68000030517578	64.37999725341797	64.83000183105469	63.00269317626953	1988900
81	2020-11-13	64.83000183105469	65.23999786376953	64.5199966430664	65.06999969482422	63.235923767089844	2058100
82	2020-11-16	65.86000061035156	66.11000061035156	64.91000366210938	66.05999755859375	64.1980209350586	2297600
83	2020-11-17	65.4800033569336	65.95999908447266	63.810001373291016	63.83000183105469	62.03087615966797	1770400
84	2020-11-18	64.12999725341797	64.75	61.439998626708984	61.5	59.76654815673828	2768300
85	2020-11-19	61.54999923706055	61.66999816894531	60.0099983215332	60.58000183105469	58.87248229980469	2311800
86	2020-11-20	60.61000061035156	61.47999954223633	60.310001373291016	61.25	59.52359390258789	2889900
87	2020-11-23	61.209999084472656	61.5	60.619998931884766	61.439998626708984	59.7082405090332	1906900
88	2020-11-24	61.720001220703125	62.529998779296875	61.52000045776367	62.310001373291016	60.5537223815918	2359000
89	2020-11-25	62.349998474121094	62.95000076293945	61.56999969482422	62.70000076293945	60.93273162841797	1830400
90	2020-11-27	62.59000015258789	62.66999816894531	61.689998626708984	61.97999954223633	60.23302459716797	751100
91	2020-11-30	61.75	61.97999954223633	60.959999084472656	61.540000915527344	59.805423736572266	3322000
92	2020-12-01	61.7599983215332	62.25	61.34000015258789	61.5099983215332	59.776268005371094	1679500
93	2020-12-02	61.34000015258789	61.86000061035156	60.93000030517578	61.790000915527344	60.048377990722656	1581300
94	2020-12-03	61.540000915527344	61.70000076293945	60.83000183105469	60.95000076293945	59.232051849365234	1346900
95	2020-12-04	60.90999984741211	61.25	59.689998626708984	59.77000045776367	58.0853157043457	1111600
96	2020-12-07	59.470001220703125	60.709999084472656	59.369998931884766	60.70000076293945	58.98910140991211	1809600
97	2020-12-08	60.2400016784668	60.689998626708984	59.7400016784668	60.20000076293945	58.503196716308594	1508100
98	2020-12-09	60.20000076293945	60.459999084472656	59.27000045776367	59.79999923706055	58.114463806152344	1185900
99	2020-12-10	60.09000015258789	60.22999954223633	59.27000045776367	59.439998626708984	57.76461410522461	1411400
100	2020-12-11	59.099998474121094	59.5	58.83000183105469	59.380001068115234	57.70630645751953	1565500
101	2020-12-14	59.869998931884766	60.4900016784668	59.20000076293945	59.220001220703125	57.55081558227539	1358000
102	2020-12-15	59.47999954223633	60.279998779296875	59.2599983215332	60.0	58.3088264465332	1776900
103	2020-12-16	60.41999816894531	60.72999954223633	59.13999938964844	59.25	57.57997131347656	1347400
104	2020-12-17	59.459999084472656	59.970001220703125	59.33000183105469	59.5099983215332	57.832637786865234	1579100
105	2020-12-18	59.56999969482422	59.880001068115234	58.869998931884766	59.22999954223633	57.56053161621094	2939600
106	2020-12-21	58.689998626708984	58.79999923706055	57.349998474121094	58.0	56.365203857421875	2156200
107	2020-12-22	57.849998474121094	58.119998931884766	57.47999954223633	57.599998474121094	55.97647476196289	1500200
108	2020-12-23	57.84000015258789	58.290000915527344	57.529998779296875	57.61000061035156	55.98619842529297	1108400
109	2020-12-24	57.5	58.20000076293945	57.45000076293945	58.15999984741211	56.52069091796875	674200
110	2020-12-28	58.470001220703125	59.02000045776367	58.310001373291016	58.81999969482422	57.16209030151367	1289400
111	2020-12-29	58.880001068115234	59.56999969482422	58.83000183105469	59.15999984741211	57.49250793457031	1416300
112	2020-12-30	59.02000045776367	60.099998474121094	58.959999084472656	59.90999984741211	58.22136688232422	2538400
113	2020-12-31	59.939998626708984	61.09000015258789	59.65999984741211	61.0099983215332	59.29035568237305	1872300
114	2021-01-04	60.63999938964844	60.79999923706055	59.36000061035156	59.61000061035156	57.92982482910156	1821600
115	2021-01-05	59.709999084472656	59.849998474121094	58.38999938964844	58.54999923706055	56.899696350097656	2745100
116	2021-01-06	58.529998779296875	59.83000183105469	58.310001373291016	59.72999954223633	58.04644012451172	2296600
117	2021-01-07	59.880001068115234	59.9900016784668	57.939998626708984	57.95000076293945	56.31661605834961	2023900
118	2021-01-08	57.88999938964844	58.040000915527344	57.099998474121094	57.68000030517578	56.05421829223633	2471600
119	2021-01-11	57.61000061035156	58.02000045776367	56.97999954223633	57.130001068115234	55.51972579956055	1488600
120	2021-01-12	57.130001068115234	57.5	55.790000915527344	56.369998931884766	54.78114700317383	1613600
121	2021-01-13	56.43000030517578	58.0099983215332	56.40999984741211	57.77000045776367	56.14168930053711	1878600
122	2021-01-14	57.810001373291016	58.130001068115234	56.75	57.81999969482422	56.190277099609375	2136500
123	2021-01-15	57.810001373291016	58.86000061035156	57.58000183105469	58.619998931884766	56.96772384643555	2463500
124	2021-01-19	59.02000045776367	59.02000045776367	58.15999984741211	58.25	56.608154296875	1694400
125	2021-01-20	57.939998626708984	58.97999954223633	57.7599983215332	58.70000076293945	57.04547119140625	1993800
126	2021-01-21	58.209999084472656	58.5	57.83000183105469	58.11000061035156	56.472103118896484	1649300
127	2021-01-22	57.970001220703125	58.56999969482422	57.31999969482422	58.40999984741211	56.76364517211914	1802200
128	2021-01-25	58.2599983215332	59.88999938964844	58.02000045776367	59.52000045776367	57.84235763549805	1581300
129	2021-01-26	59.41999816894531	59.41999816894531	58.16999816894531	58.779998779296875	57.12321472167969	1741500
130	2021-01-27	58.209999084472656	58.91999816894531	56.97999954223633	57.29999923706055	55.684932708740234	2590300
131	2021-01-28	57.36000061035156	58.369998931884766	56.83000183105469	57.25	55.6363410949707	3805500
132	2021-01-29	56.880001068115234	57.52000045776367	56.209999084472656	56.880001068115234	55.27676773071289	2474900
133	2021-02-01	57.11000061035156	58.09000015258789	56.52000045776367	57.18000030517578	55.56831359863281	1541800
134	2021-02-02	57.349998474121094	58.41999816894531	56.83000183105469	57.41999816894531	55.80154800415039	1398100
135	2021-02-03	57.22999954223633	57.65999984741211	56.88999938964844	57.20000076293945	55.58774948120117	1324400
136	2021-02-04	56.130001068115234	57.45000076293945	56.0099983215332	56.86000061035156	55.680782318115234	1584500
137	2021-02-05	58.29999923706055	58.47999954223633	57.130001068115234	57.45000076293945	56.258544921875	1904500
138	2021-02-08	57.38999938964844	57.650001525878906	56.04999923706055	56.439998626708984	55.26948547363281	2412500
139	2021-02-09	56.59000015258789	57.0	55.56999969482422	56.58000183105469	55.40658950805664	1659200
140	2021-02-10	56.91999816894531	57.380001068115234	56.470001220703125	56.93000030517578	55.74932861328125	1776600
141	2021-02-11	56.970001220703125	57.31999969482422	56.52000045776367	56.58000183105469	55.40658950805664	1303000
142	2021-02-12	56.290000915527344	56.709999084472656	55.95000076293945	56.380001068115234	55.21073913574219	1362200
143	2021-02-16	56.310001373291016	56.43000030517578	55.380001068115234	55.45000076293945	54.30002212524414	1817300
144	2021-02-17	55.63999938964844	56.02000045776367	55.08000183105469	55.83000183105469	54.67214584350586	1533600
145	2021-02-18	55.900001525878906	56.869998931884766	55.900001525878906	56.619998931884766	55.44575500488281	1558700
146	2021-02-19	56.599998474121094	56.689998626708984	55.93000030517578	55.97999954223633	54.81903076171875	1847000
147	2021-02-22	55.779998779296875	55.970001220703125	53.70000076293945	54.779998779296875	53.643917083740234	2299600
148	2021-02-23	55.2400016784668	56.15999984741211	54.90999984741211	55.689998626708984	54.5350456237793	2432700
149	2021-02-24	55.599998474121094	55.72999954223633	54.54999923706055	54.56999969482422	53.438270568847656	1772800
150	2021-02-25	54.459999084472656	55.16999816894531	54.38999938964844	55.060001373291016	53.91810989379883	2155200
151	2021-02-26	55.16999816894531	56.119998931884766	54.08000183105469	54.11000061035156	52.98781204223633	3426300
152	2021-03-01	54.58000183105469	55.7599983215332	54.58000183105469	54.81999969482422	53.68308639526367	1918100
153	2021-03-02	54.849998474121094	55.20000076293945	54.20000076293945	54.880001068115234	53.741844177246094	1668300
154	2021-03-03	54.54999923706055	54.790000915527344	53.189998626708984	53.880001068115234	52.7625846862793	2721300
155	2021-03-04	54.04999923706055	55.02000045776367	53.720001220703125	53.90999984741211	52.791961669921875	2018000
156	2021-03-05	54.08000183105469	55.66999816894531	54.060001373291016	55.369998931884766	54.2216796875	2120100
157	2021-03-08	55.380001068115234	56.540000915527344	55.08000183105469	56.150001525878906	54.985504150390625	1628100
158	2021-03-09	56.040000915527344	56.77000045776367	55.72999954223633	56.529998779296875	55.35762405395508	1752300
159	2021-03-10	57.29999923706055	57.83000183105469	56.790000915527344	57.09000015258789	55.906009674072266	3051400
160	2021-03-11	56.72999954223633	57.58000183105469	56.72999954223633	56.7599983215332	55.582855224609375	2284300
161	2021-03-12	57.2400016784668	57.83000183105469	56.880001068115234	57.540000915527344	56.3466796875	1457200
162	2021-03-15	57.77000045776367	58.7400016784668	57.630001068115234	58.5	57.28676986694336	2261200
163	2021-03-16	58.22999954223633	58.959999084472656	58.13999938964844	58.380001068115234	57.16925811767578	2876400
164	2021-03-17	58.529998779296875	58.560001373291016	57.849998474121094	57.869998931884766	56.669830322265625	1934000
165	2021-03-18	57.849998474121094	58.22999954223633	57.279998779296875	58.029998779296875	56.826515197753906	2170400
166	2021-03-19	58.09000015258789	59.029998779296875	57.75	58.349998474121094	57.13987731933594	6263000
167	2021-03-22	58.27000045776367	58.939998626708984	57.91999816894531	58.5	57.28676986694336	2437100
168	2021-03-23	58.689998626708984	60.689998626708984	58.40999984741211	60.529998779296875	59.27466583251953	2930500
169	2021-03-24	60.20000076293945	61.15999984741211	59.95000076293945	60.880001068115234	59.61741256713867	2139000
170	2021-03-25	61.209999084472656	62.209999084472656	60.47999954223633	61.099998474121094	59.832847595214844	2288500
171	2021-03-26	60.9900016784668	61.099998474121094	60.189998626708984	60.93000030517578	59.6663703918457	1586400
172	2021-03-29	60.880001068115234	62.18000030517578	60.380001068115234	61.91999816894531	60.635841369628906	1107700
173	2021-03-30	61.27000045776367	61.81999969482422	60.5099983215332	61.02000045776367	59.7545051574707	1307600
174	2021-03-31	61.130001068115234	61.36000061035156	60.65999984741211	61.220001220703125	59.95035934448242	2130300
175	2021-04-01	61.11000061035156	61.29999923706055	60.40999984741211	61.02000045776367	59.7545051574707	1280600
176	2021-04-05	61.189998626708984	61.900001525878906	61.099998474121094	61.47999954223633	60.20496368408203	1249200
177	2021-04-06	61.2400016784668	61.72999954223633	60.7599983215332	61.709999084472656	60.43019104003906	1440400
178	2021-04-07	61.130001068115234	61.869998931884766	60.81999969482422	61.13999938964844	59.87202072143555	1574500
179	2021-04-08	61.25	61.369998931884766	60.470001220703125	60.599998474121094	59.34321594238281	2313000
180	2021-04-09	60.54999923706055	61.029998779296875	60.22999954223633	60.459999084472656	59.206119537353516	2968200
181	2021-04-12	60.97999954223633	61.459999084472656	60.59000015258789	60.7599983215332	59.49989700317383	2635200
182	2021-04-13	60.369998931884766	61.79999923706055	60.150001525878906	61.65999984741211	60.38123321533203	2368000
183	2021-04-14	61.52000045776367	62.22999954223633	61.279998779296875	62.18000030517578	60.890445709228516	2119900
184	2021-04-15	62.2400016784668	63.40999984741211	62.22999954223633	63.400001525878906	62.085147857666016	2103100
185	2021-04-16	63.59000015258789	64.11000061035156	63.25	64.08000183105469	62.75104522705078	2251100
186	2021-04-19	64.1500015258789	64.2699966430664	63.70000076293945	64.12000274658203	62.790218353271484	2607100
187	2021-04-20	64.30000305175781	65.79000091552734	64.04000091552734	65.2699966430664	63.91636276245117	1799800
188	2021-04-21	65.58000183105469	65.73999786376953	64.72000122070312	64.7300033569336	63.3875732421875	1513600
189	2021-04-22	64.56999969482422	64.97000122070312	64.2300033569336	64.51000213623047	63.1721305847168	1196800
190	2021-04-23	64.55999755859375	64.75	64.02999877929688	64.12999725341797	62.80000686645508	1422500
191	2021-04-26	64.30999755859375	64.30999755859375	63.63999938964844	63.95000076293945	62.62374496459961	1515400
192	2021-04-27	63.86000061035156	63.939998626708984	63.27000045776367	63.31999969482422	62.006805419921875	1411500
193	2021-04-28	63.52000045776367	63.70000076293945	62.880001068115234	63.04999923706055	61.74240493774414	1888600
194	2021-04-29	62.849998474121094	64.0199966430664	62.689998626708984	63.95000076293945	62.62374496459961	1825000
195	2021-04-30	64.06999969482422	64.44999694824219	63.2599983215332	64.38999938964844	63.05461502075195	2388500
196	2021-05-03	64.69999694824219	65.62000274658203	64.5199966430664	65.02999877929688	63.681339263916016	1644300
197	2021-05-04	65.12999725341797	65.2699966430664	64.30000305175781	65.19999694824219	63.847816467285156	3165700
198	2021-05-05	65.20999908447266	65.2300033569336	63.77000045776367	64.19999694824219	62.868553161621094	1737600
199	2021-05-06	64.06999969482422	64.47000122070312	63.630001068115234	64.43000030517578	63.524208068847656	2073800
200	2021-05-07	64.27999877929688	64.91999816894531	63.959999084472656	63.9900016784668	63.09039306640625	1688200
201	2021-05-10	64.19999694824219	65.25	64.19999694824219	64.91000366210938	63.99746322631836	2456400
202	2021-05-11	65.05999755859375	65.4000015258789	63.0	63.529998779296875	62.63685607910156	2003900
203	2021-05-12	63.59000015258789	63.77000045776367	62.41999816894531	62.459999084472656	61.58190155029297	1763400
204	2021-05-13	62.470001220703125	63.9900016784668	62.369998931884766	63.529998779296875	62.63685607910156	1658600
205	2021-05-14	63.77000045776367	64.33000183105469	63.47999954223633	63.5	62.60728073120117	1323900
206	2021-05-17	63.650001525878906	64.08000183105469	62.93000030517578	62.97999954223633	62.0945930480957	1451800
207	2021-05-18	62.75	63.529998779296875	62.75	63.29999923706055	62.410091400146484	1613800
208	2021-05-19	63.29999923706055	63.439998626708984	62.72999954223633	63.220001220703125	62.33121871948242	1609600
209	2021-05-20	63.29999923706055	64.29000091552734	63.29999923706055	63.7400016784668	62.843910217285156	1750600
210	2021-05-21	63.869998931884766	64.31999969482422	63.63999938964844	64.1500015258789	63.248146057128906	1665000
211	2021-05-24	64.43000030517578	64.56999969482422	63.720001220703125	63.77000045776367	62.87348556518555	1609200
212	2021-05-25	63.63999938964844	63.70000076293945	62.86000061035156	63.25	62.36079788208008	2179700
213	2021-05-26	63.18000030517578	63.38999938964844	61.72999954223633	62.95000076293945	62.06501388549805	1154000
214	2021-05-27	63.0	63.099998474121094	62.290000915527344	62.29999923706055	61.42415237426758	2982400
215	2021-05-28	62.689998626708984	62.939998626708984	62.41999816894531	62.7400016784668	61.857967376708984	1690400
216	2021-06-01	62.97999954223633	63.040000915527344	62.150001525878906	62.310001373291016	61.43401336669922	1464900
217	2021-06-02	62.34000015258789	63.040000915527344	61.81999969482422	62.41999816894531	61.54246139526367	3364400
218	2021-06-03	61.86000061035156	62.97999954223633	61.7599983215332	62.66999816894531	61.788944244384766	2228400
219	2021-06-04	62.970001220703125	63.0099983215332	62.4900016784668	62.619998931884766	61.73965072631836	1459400
220	2021-06-07	62.63999938964844	62.91999816894531	62.59000015258789	62.79999923706055	61.91712188720703	1224000
221	2021-06-08	62.29999923706055	62.52000045776367	59.349998474121094	60.33000183105469	59.481849670410156	11047100
222	2021-06-09	60.13999938964844	60.709999084472656	59.900001525878906	59.93000030517578	59.08747100830078	4889100
223	2021-06-10	59.849998474121094	60.5	59.77000045776367	60.2400016784668	59.39311218261719	3111400
224	2021-06-11	60.22999954223633	60.72999954223633	59.91999816894531	60.66999816894531	59.81706619262695	2946100
225	2021-06-14	60.5	60.849998474121094	60.08000183105469	60.29999923706055	59.452266693115234	1857000
226	2021-06-15	60.279998779296875	60.70000076293945	60.15999984741211	60.5	59.64945602416992	3915800
227	2021-06-16	60.7400016784668	60.779998779296875	59.459999084472656	59.66999816894531	58.83112335205078	2349300
228	2021-06-17	59.63999938964844	59.95000076293945	59.220001220703125	59.5099983215332	58.67337417602539	1959000
229	2021-06-18	59.06999969482422	59.13999938964844	57.91999816894531	58.119998931884766	57.302913665771484	3118300
230	2021-06-21	58.349998474121094	58.689998626708984	57.959999084472656	58.529998779296875	57.707149505615234	2639700
231	2021-06-22	58.65999984741211	58.880001068115234	58.4900016784668	58.61000061035156	57.78602600097656	2473800
232	2021-06-23	58.720001220703125	59.040000915527344	58.029998779296875	58.540000915527344	57.717010498046875	4103100
233	2021-06-24	58.619998931884766	59.59000015258789	58.400001525878906	59.099998474121094	58.269134521484375	4313500
234	2021-06-25	58.97999954223633	60.189998626708984	58.900001525878906	60.130001068115234	59.28466033935547	3814500
235	2021-06-28	60.18000030517578	60.560001373291016	59.81999969482422	60.0099983215332	59.166343688964844	3442800
236	2021-06-29	59.83000183105469	60.099998474121094	58.70000076293945	58.849998474121094	58.02265167236328	2965800
237	2021-06-30	58.86000061035156	59.36000061035156	58.720001220703125	59.08000183105469	58.249420166015625	2467400
238	2021-07-01	59.20000076293945	60.310001373291016	58.90999984741211	60.06999969482422	59.22549819946289	3756000
239	2021-07-02	60.15999984741211	60.15999984741211	59.650001525878906	59.90999984741211	59.067752838134766	1957000
240	2021-07-06	59.86000061035156	59.95000076293945	58.630001068115234	59.810001373291016	58.96915817260742	3508700
241	2021-07-07	59.90999984741211	60.33000183105469	59.459999084472656	60.150001525878906	59.304378509521484	2707500
242	2021-07-08	59.91999816894531	60.349998474121094	59.709999084472656	60.27000045776367	59.42268753051758	2679800
243	2021-07-09	60.52000045776367	60.709999084472656	59.91999816894531	60.310001373291016	59.462127685546875	2045200
244	2021-07-12	59.970001220703125	60.43000030517578	59.77000045776367	60.36000061035156	59.51142501831055	2351800
245	2021-07-13	60.27000045776367	60.54999923706055	59.689998626708984	60.0	59.15648651123047	1625700
246	2021-07-14	60.13999938964844	60.72999954223633	59.84000015258789	60.47999954223633	59.629737854003906	2538200
247	2021-07-15	60.41999816894531	61.58000183105469	60.41999816894531	61.5099983215332	60.64525604248047	2800700
248	2021-07-16	61.689998626708984	62.369998931884766	61.439998626708984	62.0099983215332	61.13822937011719	2598100
249	2021-07-19	61.59000015258789	62.400001525878906	60.529998779296875	61.45000076293945	60.58610153198242	3688500
250	2021-07-20	61.83000183105469	62.650001525878906	61.650001525878906	61.939998626708984	61.069210052490234	2900600
251	2021-07-21	62.0099983215332	62.22999954223633	61.029998779296875	61.040000915527344	60.18186569213867	1458000
252	2021-07-22	60.880001068115234	61.4900016784668	60.689998626708984	61.22999954223633	60.36919021606445	1670000
253	2021-07-23	61.31999969482422	62.099998474121094	61.29999923706055	62.08000183105469	61.207244873046875	1780200
254	2021-07-26	61.790000915527344	62.15999984741211	61.400001525878906	61.97999954223633	61.10865020751953	1924600
255	2021-07-27	62.029998779296875	63.400001525878906	61.599998474121094	63.220001220703125	62.33121871948242	1919700
256	2021-07-28	63.209999084472656	63.279998779296875	61.720001220703125	62.2599983215332	61.38471221923828	1846900
257	2021-07-29	62.5099983215332	62.81999969482422	61.93000030517578	62.349998474121094	61.473445892333984	1209800
258	2021-07-30	62.189998626708984	62.900001525878906	61.70000076293945	61.790000915527344	60.921321868896484	1685000
259	2021-08-02	62.02000045776367	62.81999969482422	61.81999969482422	62.65999984741211	61.77908706665039	1386500
260	2021-08-03	62.77000045776367	63.709999084472656	62.380001068115234	63.2400016784668	62.35093688964844	1617300
261	2021-08-04	62.9900016784668	63.290000915527344	62.38999938964844	63.2599983215332	62.37065505981445	1571500
262	2021-08-05	62.9900016784668	63.27000045776367	62.560001373291016	63.209999084472656	62.752872467041016	1315900
263	2021-08-06	63.290000915527344	63.720001220703125	62.810001373291016	63.27000045776367	62.81243896484375	1405300
264	2021-08-09	63.40999984741211	63.56999969482422	62.88999938964844	63.2599983215332	62.80250930786133	925400
265	2021-08-10	63.209999084472656	63.2400016784668	62.75	62.939998626708984	62.484825134277344	808300
266	2021-08-11	63.15999984741211	63.4900016784668	62.93000030517578	63.189998626708984	62.73301696777344	1456200
267	2021-08-12	63.16999816894531	63.470001220703125	62.93000030517578	63.0	62.54439163208008	748600
268	2021-08-13	63.11000061035156	63.630001068115234	62.970001220703125	63.459999084472656	63.00106430053711	782200
269	2021-08-16	63.650001525878906	64.38999938964844	63.4900016784668	63.869998931884766	63.40809631347656	1197600
270	2021-08-17	63.869998931884766	64.33999633789062	63.619998931884766	64.2699966430664	63.80520248413086	1429800
271	2021-08-18	64.25	64.4000015258789	63.400001525878906	63.81999969482422	63.35845947265625	1934100
272	2021-08-19	63.83000183105469	64.47000122070312	63.630001068115234	64.01000213623047	63.547088623046875	2211700
273	2021-08-20	64.06999969482422	64.83000183105469	63.560001373291016	64.80999755859375	64.34130096435547	2096900
274	2021-08-23	64.69000244140625	64.69000244140625	63.97999954223633	64.06999969482422	63.606651306152344	2848700
275	2021-08-24	64.05000305175781	64.1500015258789	63.27000045776367	63.540000915527344	63.08048629760742	2445400
276	2021-08-25	63.47999954223633	63.810001373291016	63.13999938964844	63.63999938964844	63.17975997924805	1313800
277	2021-08-26	63.58000183105469	63.939998626708984	63.2599983215332	63.84000015258789	63.37831497192383	1050300
278	2021-08-27	63.970001220703125	64.62999725341797	63.880001068115234	64.16000366210938	63.696006774902344	1278300
279	2021-08-30	64.27999877929688	64.68000030517578	64.11000061035156	64.4800033569336	64.0136947631836	968200
280	2021-08-31	64.37999725341797	64.75	63.77000045776367	64.12999725341797	63.66621780395508	2048500
281	2021-09-01	64.19000244140625	65.0999984741211	64.19000244140625	65.05000305175781	64.5795669555664	1206700
282	2021-09-02	65.1500015258789	65.61000061035156	65.11000061035156	65.61000061035156	65.13551330566406	1377700
283	2021-09-03	65.4800033569336	65.52999877929688	64.94999694824219	64.95999908447266	64.49021911621094	1156700
284	2021-09-07	64.77999877929688	64.81999969482422	63.439998626708984	63.52000045776367	63.060630798339844	1316500
285	2021-09-08	63.5099983215332	65.0199966430664	63.38999938964844	64.72000122070312	64.251953125	1308200
286	2021-09-09	64.69000244140625	64.83000183105469	64.31999969482422	64.44000244140625	63.97397994995117	774600
287	2021-09-10	64.3499984741211	64.48999786376953	63.59000015258789	63.61000061035156	63.14997863769531	1442400
288	2021-09-13	64.08999633789062	64.16000366210938	62.86000061035156	63.0	62.54439163208008	1190100
289	2021-09-14	63.290000915527344	63.52000045776367	63.0	63.18000030517578	62.72309112548828	2110700
290	2021-09-15	62.86000061035156	63.4900016784668	62.5099983215332	62.79999923706055	62.3458366394043	3268500
291	2021-09-16	62.79999923706055	63.18000030517578	62.38999938964844	62.47999954223633	62.02815246582031	1241100
292	2021-09-17	62.33000183105469	62.619998931884766	61.5099983215332	61.65999984741211	61.214080810546875	3026000
293	2021-09-20	61.61000061035156	62.25	61.119998931884766	61.83000183105469	61.38285446166992	1667200
294	2021-09-21	62.099998474121094	62.279998779296875	61.52000045776367	61.65999984741211	61.214080810546875	1354100
295	2021-09-22	61.810001373291016	61.880001068115234	61.11000061035156	61.4900016784668	61.045310974121094	988600
296	2021-09-23	61.5099983215332	61.869998931884766	60.59000015258789	60.65999984741211	60.2213134765625	1458700
297	2021-09-24	60.7400016784668	61.2400016784668	60.650001525878906	60.7599983215332	60.320587158203125	968400
298	2021-09-27	60.849998474121094	61.34000015258789	59.369998931884766	59.459999084472656	59.029991149902344	1696100
299	2021-09-28	59.41999816894531	59.61000061035156	58.5099983215332	58.86000061035156	58.434329986572266	1441500
300	2021-09-29	58.880001068115234	60.279998779296875	58.779998779296875	59.849998474121094	59.417171478271484	1118300
301	2021-09-30	59.93000030517578	60.209999084472656	59.5	59.72999954223633	59.298038482666016	2140700
302	2021-10-01	60.25	60.38999938964844	59.689998626708984	59.72999954223633	59.298038482666016	1468400
303	2021-10-04	59.619998931884766	61.20000076293945	59.59000015258789	60.869998931884766	60.42979431152344	1573800
304	2021-10-05	61.0	61.040000915527344	60.16999816894531	60.369998931884766	59.93341064453125	2333200
305	2021-10-06	60.22999954223633	61.27000045776367	59.970001220703125	61.220001220703125	60.77726364135742	921300
306	2021-10-07	61.2400016784668	61.70000076293945	60.400001525878906	60.56999969482422	60.13196563720703	1102900
307	2021-10-08	60.439998626708984	60.5099983215332	60.0	60.150001525878906	59.715003967285156	793100
308	2021-10-11	60.11000061035156	60.36000061035156	59.209999084472656	59.349998474121094	58.92078399658203	1029100
309	2021-10-12	59.290000915527344	59.88999938964844	59.189998626708984	59.7400016784668	59.30796813964844	1695900
310	2021-10-13	59.630001068115234	60.72999954223633	59.529998779296875	60.630001068115234	60.191532135009766	1426400
311	2021-10-14	60.810001373291016	61.43000030517578	60.630001068115234	60.939998626708984	60.49928665161133	1269300
312	2021-10-15	61.18000030517578	61.22999954223633	60.09000015258789	60.29999923706055	59.863914489746094	1508700
313	2021-10-18	59.650001525878906	59.65999984741211	59.099998474121094	59.54999923706055	59.11933898925781	2546900
314	2021-10-19	59.9900016784668	60.29999923706055	59.619998931884766	60.2400016784668	59.804351806640625	867100
315	2021-10-20	60.52000045776367	61.150001525878906	60.310001373291016	60.790000915527344	60.35037612915039	873900
316	2021-10-21	60.9900016784668	61.04999923706055	60.599998474121094	60.79999923706055	60.36030197143555	949200
317	2021-10-22	60.9900016784668	61.220001220703125	60.81999969482422	61.060001373291016	60.61842346191406	655600
318	2021-10-25	61.060001373291016	61.08000183105469	60.150001525878906	60.25	59.81427764892578	968200
319	2021-10-26	60.2599983215332	60.86000061035156	60.130001068115234	60.599998474121094	60.161746978759766	853400
320	2021-10-27	60.849998474121094	60.880001068115234	59.66999816894531	60.349998474121094	59.91355514526367	1358300
321	2021-10-28	60.2599983215332	61.0	59.900001525878906	60.720001220703125	60.280879974365234	1377600
322	2021-10-29	60.560001373291016	61.08000183105469	60.119998931884766	60.349998474121094	59.91355514526367	1130700
323	2021-11-01	60.349998474121094	60.650001525878906	59.97999954223633	60.290000915527344	59.85398864746094	1102000
324	2021-11-02	60.529998779296875	60.630001068115234	59.88999938964844	60.439998626708984	60.00290298461914	977900
325	2021-11-03	60.38999938964844	60.88999938964844	59.650001525878906	60.150001525878906	59.715003967285156	1474400
326	2021-11-04	59.77000045776367	60.13999938964844	59.209999084472656	60.02000045776367	60.02000045776367	1640700
327	2021-11-05	60.18000030517578	60.9900016784668	60.029998779296875	60.52000045776367	60.52000045776367	1275400
328	2021-11-08	60.5099983215332	60.59000015258789	59.41999816894531	59.56999969482422	59.56999969482422	1361900
329	2021-11-09	59.72999954223633	60.310001373291016	59.65999984741211	60.06999969482422	60.06999969482422	949300
330	2021-11-10	60.25	60.95000076293945	60.15999984741211	60.88999938964844	60.88999938964844	1129100
331	2021-11-11	60.70000076293945	60.869998931884766	59.97999954223633	60.08000183105469	60.08000183105469	1084000
332	2021-11-12	60.15999984741211	60.349998474121094	59.95000076293945	60.0	60.0	1211500
333	2021-11-15	60.349998474121094	61.18000030517578	60.09000015258789	61.16999816894531	61.16999816894531	1071000
334	2021-11-16	61.209999084472656	61.29999923706055	60.5	60.529998779296875	60.529998779296875	1158500
335	2021-11-17	60.400001525878906	61.060001373291016	60.04999923706055	60.939998626708984	60.939998626708984	1057800
336	2021-11-18	60.939998626708984	60.959999084472656	60.290000915527344	60.45000076293945	60.45000076293945	841400
337	2021-11-19	60.689998626708984	60.9900016784668	60.43000030517578	60.900001525878906	60.900001525878906	1162600
338	2021-11-22	60.81999969482422	61.650001525878906	60.43000030517578	61.63999938964844	61.63999938964844	1105300
339	2021-11-23	61.77000045776367	61.84000015258789	61.099998474121094	61.310001373291016	61.310001373291016	772800
340	2021-11-24	61.279998779296875	61.349998474121094	60.900001525878906	61.040000915527344	61.040000915527344	644700
341	2021-11-26	60.689998626708984	61.04999923706055	60.060001373291016	60.130001068115234	60.130001068115234	789700
342	2021-11-29	60.33000183105469	61.25	59.900001525878906	61.130001068115234	61.130001068115234	1160000
343	2021-11-30	60.709999084472656	60.86000061035156	58.810001373291016	58.849998474121094	58.849998474121094	3459500
344	2021-12-01	59.18000030517578	60.220001220703125	58.97999954223633	59.0	59.0	1676300
345	2021-12-02	59.220001220703125	60.119998931884766	59.220001220703125	59.560001373291016	59.560001373291016	1365000
346	2021-12-03	59.93000030517578	60.849998474121094	59.36000061035156	60.7599983215332	60.7599983215332	1216700