Volt/voltron/data/CSCO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	47.4900016784668	47.63999938964844	46.11000061035156	46.400001525878906	44.66618728637695	16983600
3	2020-07-27	46.65999984741211	47.2599983215332	46.150001525878906	47.189998626708984	45.42666244506836	15576000
4	2020-07-28	46.97999954223633	47.08000183105469	46.209999084472656	46.279998779296875	44.5506706237793	13975300
5	2020-07-29	46.400001525878906	46.880001068115234	46.369998931884766	46.709999084472656	44.964599609375	11618200
6	2020-07-30	46.130001068115234	46.459999084472656	45.380001068115234	46.439998626708984	44.704689025878906	15385100
7	2020-07-31	46.38999938964844	47.11000061035156	45.86000061035156	47.099998474121094	45.340023040771484	17701100
8	2020-08-03	47.13999938964844	47.36000061035156	46.68000030517578	47.15999984741211	45.39778518676758	14141100
9	2020-08-04	47.0099983215332	47.66999816894531	46.90999984741211	47.66999816894531	45.888729095458984	12839500
10	2020-08-05	47.66999816894531	47.72999954223633	47.04999923706055	47.33000183105469	45.56143569946289	13075600
11	2020-08-06	47.22999954223633	47.83000183105469	47.099998474121094	47.77000045776367	45.98499298095703	14190900
12	2020-08-07	47.33000183105469	47.599998474121094	47.029998779296875	47.43000030517578	45.65769577026367	17054300
13	2020-08-10	47.15999984741211	48.0	47.15999984741211	47.72999954223633	45.94648742675781	14999200
14	2020-08-11	47.900001525878906	48.45000076293945	47.09000015258789	47.189998626708984	45.42666244506836	18859600
15	2020-08-12	47.279998779296875	48.130001068115234	47.27000045776367	48.099998474121094	46.30265808105469	26823700
16	2020-08-13	43.790000915527344	43.84000015258789	42.380001068115234	42.720001220703125	41.123695373535156	91849500
17	2020-08-14	42.4900016784668	42.880001068115234	42.27000045776367	42.5	40.91191482543945	32539500
18	2020-08-17	42.54999923706055	42.7599983215332	41.86000061035156	42.09000015258789	40.517234802246094	30511700
19	2020-08-18	42.130001068115234	42.290000915527344	41.810001373291016	41.97999954223633	40.41134262084961	23344600
20	2020-08-19	42.099998474121094	42.349998474121094	41.779998779296875	41.869998931884766	40.30545425415039	20097400
21	2020-08-20	41.869998931884766	42.41999816894531	41.72999954223633	42.310001373291016	40.72901153564453	18443900
22	2020-08-21	42.04999923706055	42.29999923706055	41.810001373291016	42.25	40.671260833740234	17389600
23	2020-08-24	42.06999969482422	42.470001220703125	42.0	42.18000030517578	40.60387420654297	17742900
24	2020-08-25	42.22999954223633	42.29999923706055	41.779998779296875	41.959999084472656	40.392093658447266	15417400
25	2020-08-26	41.650001525878906	42.279998779296875	41.45000076293945	42.25	40.671260833740234	21625800
26	2020-08-27	42.400001525878906	42.470001220703125	42.02000045776367	42.290000915527344	40.70976257324219	22456800
27	2020-08-28	42.13999938964844	42.29999923706055	42.0	42.20000076293945	40.62312316894531	16573600
28	2020-08-31	42.099998474121094	42.349998474121094	41.939998626708984	42.220001220703125	40.64237594604492	21298000
29	2020-09-01	42.0	42.06999969482422	41.5	42.029998779296875	40.45948028564453	23325100
30	2020-09-02	42.040000915527344	42.689998626708984	42.029998779296875	42.41999816894531	40.834903717041016	30045700
31	2020-09-03	41.75	41.83000183105469	40.66999816894531	40.95000076293945	39.419830322265625	39288100
32	2020-09-04	41.20000076293945	41.43000030517578	40.439998626708984	40.81999969482422	39.29469299316406	34867400
33	2020-09-08	40.04999923706055	40.61000061035156	39.970001220703125	40.0	38.50532913208008	29101800
34	2020-09-09	40.099998474121094	40.47999954223633	39.720001220703125	40.130001068115234	38.63047790527344	23351600
35	2020-09-10	40.029998779296875	40.63999938964844	39.41999816894531	39.56999969482422	38.091400146484375	25108800
36	2020-09-11	39.77000045776367	40.04999923706055	39.52000045776367	39.880001068115234	38.38981628417969	21853000
37	2020-09-14	40.220001220703125	40.63999938964844	40.04999923706055	40.369998931884766	38.861507415771484	19866700
38	2020-09-15	40.5099983215332	40.84000015258789	40.380001068115234	40.599998474121094	39.08291244506836	19024100
39	2020-09-16	40.720001220703125	41.16999816894531	40.38999938964844	40.41999816894531	38.90963363647461	24310200
40	2020-09-17	39.65999984741211	40.400001525878906	39.5099983215332	40.369998931884766	38.861507415771484	22225900
41	2020-09-18	40.18000030517578	40.31999969482422	39.58000183105469	39.810001373291016	38.32243347167969	44450800
42	2020-09-21	39.310001373291016	39.470001220703125	38.689998626708984	39.040000915527344	37.581207275390625	28495000
43	2020-09-22	39.18000030517578	39.459999084472656	38.880001068115234	39.31999969482422	37.850738525390625	17656800
44	2020-09-23	39.22999954223633	39.38999938964844	38.18000030517578	38.279998779296875	36.84960174560547	24843200
45	2020-09-24	38.0	38.15999984741211	37.599998474121094	37.849998474121094	36.4356689453125	30910400
46	2020-09-25	37.7599983215332	38.540000915527344	37.619998931884766	38.45000076293945	37.013248443603516	22966600
47	2020-09-28	39.20000076293945	39.290000915527344	38.790000915527344	39.130001068115234	37.667842864990234	24275700
48	2020-09-29	39.06999969482422	39.380001068115234	38.83000183105469	39.060001373291016	37.60045623779297	16353700
49	2020-09-30	39.09000015258789	39.70000076293945	39.02000045776367	39.38999938964844	37.918121337890625	27113200
50	2020-10-01	39.099998474121094	39.310001373291016	38.56999969482422	38.79999923706055	37.694679260253906	20763500
51	2020-10-02	38.04999923706055	38.54999923706055	37.970001220703125	38.27000045776367	37.179771423339844	24493000
52	2020-10-05	38.47999954223633	38.790000915527344	38.279998779296875	38.56999969482422	37.47123336791992	26929100
53	2020-10-06	38.5	39.349998474121094	38.400001525878906	38.56999969482422	37.47123336791992	28430800
54	2020-10-07	38.97999954223633	39.58000183105469	38.779998779296875	39.400001525878906	38.277584075927734	20593700
55	2020-10-08	39.79999923706055	40.18000030517578	39.65999984741211	39.790000915527344	38.65647506713867	19031300
56	2020-10-09	40.150001525878906	40.22999954223633	39.720001220703125	39.849998474121094	38.71476745605469	16167500
57	2020-10-12	39.93000030517578	40.529998779296875	39.630001068115234	40.36000061035156	39.210235595703125	22757200
58	2020-10-13	40.540000915527344	40.61000061035156	39.709999084472656	39.810001373291016	38.675907135009766	23438300
59	2020-10-14	39.849998474121094	40.41999816894531	39.7599983215332	39.88999938964844	38.75362777709961	16439100
60	2020-10-15	39.470001220703125	40.0	39.349998474121094	39.970001220703125	38.83134460449219	15451400
61	2020-10-16	39.880001068115234	40.29999923706055	39.54999923706055	40.15999984741211	39.01593780517578	21292500
62	2020-10-19	40.150001525878906	40.380001068115234	39.15999984741211	39.29999923706055	38.1804313659668	19600500
63	2020-10-20	39.439998626708984	39.5099983215332	39.029998779296875	39.20000076293945	38.083282470703125	16564900
64	2020-10-21	39.310001373291016	39.56999969482422	38.97999954223633	39.060001373291016	37.947269439697266	17016300
65	2020-10-22	38.849998474121094	38.959999084472656	38.380001068115234	38.81999969482422	37.714107513427734	20399000
66	2020-10-23	38.93000030517578	38.970001220703125	38.650001525878906	38.81999969482422	37.714107513427734	15556100
67	2020-10-26	38.400001525878906	38.43000030517578	37.150001525878906	37.66999816894531	36.596866607666016	29146500
68	2020-10-27	37.380001068115234	37.5	36.59000015258789	36.869998931884766	35.81965637207031	37911500
69	2020-10-28	36.31999969482422	36.5099983215332	35.68000030517578	35.709999084472656	34.69269943237305	34561500
70	2020-10-29	35.5099983215332	36.06999969482422	35.279998779296875	35.689998626708984	34.67327117919922	35332000
71	2020-10-30	35.599998474121094	35.93000030517578	35.4900016784668	35.900001525878906	34.877288818359375	29151200
72	2020-11-02	36.189998626708984	36.349998474121094	35.66999816894531	35.900001525878906	34.877288818359375	23483100
73	2020-11-03	36.36000061035156	37.33000183105469	36.29999923706055	36.68000030517578	35.63507080078125	27342900
74	2020-11-04	37.029998779296875	37.29999923706055	36.5	36.56999969482422	35.528202056884766	30121900
75	2020-11-05	37.02000045776367	37.29999923706055	36.90999984741211	37.22999954223633	36.169403076171875	23149700
76	2020-11-06	37.560001373291016	37.599998474121094	37.08000183105469	37.529998779296875	36.460853576660156	19475300
77	2020-11-09	39.91999816894531	40.22999954223633	38.119998931884766	38.20000076293945	37.11177062988281	42649500
78	2020-11-10	38.209999084472656	39.029998779296875	38.16999816894531	38.720001220703125	37.6169548034668	31514500
79	2020-11-11	39.0099983215332	39.45000076293945	38.439998626708984	39.33000183105469	38.20957946777344	27332800
80	2020-11-12	38.97999954223633	39.38999938964844	38.400001525878906	38.66999816894531	37.56837844848633	29368300
81	2020-11-13	41.20000076293945	41.52000045776367	40.560001373291016	41.400001525878906	40.22061538696289	49106400
82	2020-11-16	41.7400016784668	42.59000015258789	41.349998474121094	42.540000915527344	41.32813262939453	34572600
83	2020-11-17	41.91999816894531	42.349998474121094	41.619998931884766	41.880001068115234	40.68693161010742	23140900
84	2020-11-18	41.900001525878906	42.2400016784668	41.2599983215332	41.31999969482422	40.14289093017578	21327700
85	2020-11-19	41.0	41.369998931884766	40.77000045776367	41.16999816894531	39.99715805053711	22177700
86	2020-11-20	41.04999923706055	41.38999938964844	40.91999816894531	40.970001220703125	39.802860260009766	19776300
87	2020-11-23	41.029998779296875	41.79999923706055	41.02000045776367	41.63999938964844	40.453765869140625	19651400
88	2020-11-24	42.13999938964844	42.709999084472656	41.900001525878906	42.61000061035156	41.396141052246094	22849700
89	2020-11-25	42.779998779296875	42.79999923706055	42.209999084472656	42.5	41.28927230834961	22617700
90	2020-11-27	42.86000061035156	42.97999954223633	42.63999938964844	42.70000076293945	41.483577728271484	10769500
91	2020-11-30	42.439998626708984	43.04999923706055	42.40999984741211	43.02000045776367	41.79446029663086	34741600
92	2020-12-01	43.0099983215332	44.06999969482422	43.0099983215332	43.540000915527344	42.29964828491211	23942500
93	2020-12-02	43.38999938964844	43.959999084472656	43.349998474121094	43.88999938964844	42.639671325683594	17422200
94	2020-12-03	43.779998779296875	44.13999938964844	43.599998474121094	44.11000061035156	42.85340881347656	27710700
95	2020-12-04	43.88999938964844	44.5099983215332	43.88999938964844	44.380001068115234	43.11571502685547	17319800
96	2020-12-07	44.290000915527344	44.4900016784668	43.90999984741211	44.349998474121094	43.08656692504883	14086800
97	2020-12-08	44.209999084472656	44.529998779296875	43.93000030517578	44.369998931884766	43.10599899291992	13348500
98	2020-12-09	44.470001220703125	44.83000183105469	44.36000061035156	44.689998626708984	43.4168815612793	22679800
99	2020-12-10	44.540000915527344	44.61000061035156	44.11000061035156	44.31999969482422	43.05742645263672	17741500
100	2020-12-11	43.939998626708984	44.33000183105469	43.720001220703125	44.31999969482422	43.05742645263672	14577700
101	2020-12-14	44.27000045776367	44.90999984741211	44.150001525878906	44.2400016784668	42.97970199584961	16112300
102	2020-12-15	44.38999938964844	44.79999923706055	44.13999938964844	44.720001220703125	43.44602966308594	18159400
103	2020-12-16	44.70000076293945	45.13999938964844	44.529998779296875	44.720001220703125	43.44602966308594	16192000
104	2020-12-17	44.90999984741211	44.93000030517578	44.599998474121094	44.81999969482422	43.54317855834961	16141600
105	2020-12-18	44.900001525878906	45.56999969482422	44.77000045776367	45.439998626708984	44.1455192565918	41027000
106	2020-12-21	44.470001220703125	44.959999084472656	44.06999969482422	44.880001068115234	43.60147476196289	19865300
107	2020-12-22	44.439998626708984	45.06999969482422	44.439998626708984	44.689998626708984	43.4168815612793	16024000
108	2020-12-23	44.650001525878906	44.79999923706055	44.349998474121094	44.380001068115234	43.11571502685547	12032600
109	2020-12-24	44.45000076293945	44.59000015258789	44.22999954223633	44.540000915527344	43.27116012573242	5720500
110	2020-12-28	44.93000030517578	45.34000015258789	44.720001220703125	44.91999816894531	43.64033126831055	13458400
111	2020-12-29	44.970001220703125	45.25	44.529998779296875	44.63999938964844	43.368309020996094	11829000
112	2020-12-30	44.7400016784668	45.060001373291016	44.439998626708984	44.47999954223633	43.212867736816406	11043100
113	2020-12-31	44.380001068115234	44.84000015258789	44.15999984741211	44.75	43.47517776489258	15105500
114	2021-01-04	44.310001373291016	44.369998931884766	43.349998474121094	43.959999084472656	43.054039001464844	24392500
115	2021-01-05	43.68000030517578	44.06999969482422	43.380001068115234	43.97999954223633	43.07362747192383	17763700
116	2021-01-06	44.130001068115234	44.869998931884766	43.88999938964844	44.400001525878906	43.4849739074707	21823100
117	2021-01-07	44.20000076293945	45.11000061035156	44.16999816894531	44.959999084472656	44.03342819213867	18218800
118	2021-01-08	44.47999954223633	45.40999984741211	44.25	45.060001373291016	44.131370544433594	20936300
119	2021-01-11	45.150001525878906	45.95000076293945	45.02000045776367	45.36000061035156	44.42518615722656	25058200
120	2021-01-12	45.29999923706055	45.93000030517578	44.959999084472656	45.790000915527344	44.8463249206543	20145000
121	2021-01-13	45.290000915527344	45.970001220703125	45.18000030517578	45.36000061035156	44.42518615722656	19367300
122	2021-01-14	44.869998931884766	45.599998474121094	44.849998474121094	45.150001525878906	44.21951675415039	22333500
123	2021-01-15	44.959999084472656	45.650001525878906	44.880001068115234	45.43000030517578	44.493743896484375	30271700
124	2021-01-19	45.33000183105469	45.630001068115234	44.77000045776367	45.189998626708984	44.258689880371094	28868800
125	2021-01-20	45.33000183105469	45.5	45.13999938964844	45.34000015258789	44.405601501464844	16499400
126	2021-01-21	45.20000076293945	45.2400016784668	44.720001220703125	45.11000061035156	44.18033981323242	17488400
127	2021-01-22	44.75	44.88999938964844	44.22999954223633	44.77000045776367	43.847347259521484	14643400
128	2021-01-25	45.040000915527344	45.16999816894531	44.709999084472656	45.029998779296875	44.101985931396484	16581300
129	2021-01-26	44.88999938964844	45.349998474121094	44.77000045776367	45.2599983215332	44.32724380493164	13087800
130	2021-01-27	45.2400016784668	46.459999084472656	45.08000183105469	45.70000076293945	44.7581787109375	29634500
131	2021-01-28	45.90999984741211	46.27000045776367	45.29999923706055	45.34000015258789	44.405601501464844	21166000
132	2021-01-29	44.849998474121094	45.369998931884766	44.47999954223633	44.58000183105469	43.661258697509766	22608100
133	2021-02-01	44.91999816894531	45.630001068115234	44.65999984741211	45.400001525878906	44.46436309814453	16776900
134	2021-02-02	45.52000045776367	45.939998626708984	45.43000030517578	45.83000183105469	44.88550567626953	16520900
135	2021-02-03	45.75	46.15999984741211	45.540000915527344	45.77000045776367	44.82673645019531	13173600
136	2021-02-04	45.869998931884766	47.31999969482422	45.77000045776367	47.25	46.27623748779297	22285700
137	2021-02-05	47.56999969482422	48.34000015258789	47.5	48.08000183105469	47.08913040161133	25488600
138	2021-02-08	48.560001373291016	49.34000015258789	48.560001373291016	48.939998626708984	47.93140411376953	25215400
139	2021-02-09	48.77000045776367	48.83000183105469	48.40999984741211	48.5	47.50047302246094	24795000
140	2021-02-10	46.150001525878906	47.40999984741211	45.83000183105469	47.2400016784668	46.266441345214844	44540900
141	2021-02-11	47.349998474121094	47.90999984741211	47.20000076293945	47.58000183105469	46.59943771362305	18589900
142	2021-02-12	47.43000030517578	47.689998626708984	46.90999984741211	47.290000915527344	46.31541061401367	15239800
143	2021-02-16	47.2599983215332	47.2599983215332	46.400001525878906	46.5099983215332	45.551483154296875	18539000
144	2021-02-17	46.31999969482422	46.400001525878906	45.869998931884766	46.25	45.29684829711914	13296300
145	2021-02-18	46.38999938964844	46.400001525878906	45.689998626708984	46.34000015258789	45.384986877441406	16867500
146	2021-02-19	46.540000915527344	46.61000061035156	45.58000183105469	45.68000030517578	44.738590240478516	25117700
147	2021-02-22	45.290000915527344	45.68000030517578	44.81999969482422	45.43000030517578	44.493743896484375	21435800
148	2021-02-23	45.2599983215332	45.779998779296875	45.099998474121094	45.5099983215332	44.57209396362305	19714900
149	2021-02-24	45.2400016784668	45.79999923706055	45.040000915527344	45.7400016784668	44.79735565185547	17823600
150	2021-02-25	45.59000015258789	46.2400016784668	45.2400016784668	45.52000045776367	44.58189010620117	21916700
151	2021-02-26	45.58000183105469	45.779998779296875	44.7599983215332	44.869998931884766	43.945281982421875	22144900
152	2021-03-01	45.220001220703125	46.220001220703125	45.220001220703125	45.91999816894531	44.97364044189453	17394100
153	2021-03-02	45.93000030517578	46.08000183105469	45.41999816894531	45.52000045776367	44.58189010620117	14833000
154	2021-03-03	45.43000030517578	45.529998779296875	45.0	45.130001068115234	44.199928283691406	16851100
155	2021-03-04	45.13999938964844	45.470001220703125	44.150001525878906	44.560001373291016	43.64167404174805	24653500
156	2021-03-05	45.45000076293945	46.7400016784668	45.27000045776367	46.25	45.29684829711914	33197600
157	2021-03-08	46.2400016784668	48.400001525878906	46.20000076293945	47.5099983215332	46.5308723449707	34824500
158	2021-03-09	47.81999969482422	48.369998931884766	47.720001220703125	47.88999938964844	46.903045654296875	26512700
159	2021-03-10	48.470001220703125	48.790000915527344	48.189998626708984	48.290000915527344	47.294803619384766	19841500
160	2021-03-11	48.5099983215332	49.08000183105469	48.22999954223633	48.79999923706055	47.794288635253906	21976600
161	2021-03-12	48.810001373291016	48.9900016784668	48.470001220703125	48.81999969482422	47.81387710571289	15196500
162	2021-03-15	48.900001525878906	49.439998626708984	48.900001525878906	49.40999984741211	48.391719818115234	15523600
163	2021-03-16	49.189998626708984	49.7400016784668	49.189998626708984	49.66999816894531	48.6463623046875	17282300
164	2021-03-17	49.61000061035156	49.61000061035156	48.88999938964844	49.41999816894531	48.40151596069336	18326900
165	2021-03-18	48.52000045776367	49.56999969482422	48.52000045776367	48.79999923706055	47.794288635253906	18416900
166	2021-03-19	48.709999084472656	49.220001220703125	48.31999969482422	48.97999954223633	47.970584869384766	65366800
167	2021-03-22	48.939998626708984	50.380001068115234	48.939998626708984	50.29999923706055	49.26337814331055	28813900
168	2021-03-23	50.02000045776367	50.68000030517578	49.900001525878906	50.0099983215332	48.97935485839844	28328200
169	2021-03-24	49.939998626708984	50.45000076293945	49.619998931884766	49.650001525878906	48.626773834228516	26444700
170	2021-03-25	50.58000183105469	51.400001525878906	50.290000915527344	50.5099983215332	49.469051361083984	34537700
171	2021-03-26	50.599998474121094	52.63999938964844	50.560001373291016	52.56999969482422	51.48659896850586	31997000
172	2021-03-29	52.400001525878906	52.939998626708984	52.279998779296875	52.52000045776367	51.43762969970703	25032800
173	2021-03-30	52.11000061035156	52.290000915527344	51.18000030517578	51.77000045776367	50.70308303833008	22465100
174	2021-03-31	51.83000183105469	52.04999923706055	51.54999923706055	51.709999084472656	50.644317626953125	22212400
175	2021-04-01	51.75	52.06999969482422	51.349998474121094	51.97999954223633	50.908756256103516	17896200
176	2021-04-05	51.630001068115234	52.91999816894531	51.630001068115234	52.40999984741211	51.69788360595703	19860900
177	2021-04-06	51.97999954223633	52.220001220703125	51.779998779296875	52.029998779296875	51.32304763793945	15126100
178	2021-04-07	52.0099983215332	52.13999938964844	51.58000183105469	51.77000045776367	51.06658172607422	15783600
179	2021-04-08	51.939998626708984	52.0	51.45000076293945	51.90999984741211	51.204681396484375	15111300
180	2021-04-09	51.83000183105469	52.150001525878906	51.68000030517578	52.09000015258789	51.382232666015625	13135800
181	2021-04-12	52.06999969482422	52.15999984741211	51.470001220703125	51.56999969482422	50.869300842285156	16441700
182	2021-04-13	51.63999938964844	51.880001068115234	51.34000015258789	51.65999984741211	50.958072662353516	13353200
183	2021-04-14	51.5099983215332	51.68000030517578	51.13999938964844	51.369998931884766	50.67201614379883	15376600
184	2021-04-15	51.7599983215332	51.939998626708984	51.369998931884766	51.63999938964844	50.93834686279297	17869800
185	2021-04-16	52.45000076293945	53.18000030517578	52.2599983215332	52.79999923706055	52.082584381103516	28327900
186	2021-04-19	52.529998779296875	52.959999084472656	52.4900016784668	52.849998474121094	52.13190460205078	20245600
187	2021-04-20	52.59000015258789	52.790000915527344	51.599998474121094	51.790000915527344	51.08631134033203	21257500
188	2021-04-21	51.84000015258789	52.06999969482422	51.47999954223633	51.93000030517578	51.22440719604492	14015500
189	2021-04-22	51.810001373291016	52.09000015258789	51.380001068115234	51.5	50.80025100708008	15564800
190	2021-04-23	51.5	52.130001068115234	51.18000030517578	51.90999984741211	51.204681396484375	14016800
191	2021-04-26	51.650001525878906	51.77000045776367	51.5	51.63999938964844	50.93834686279297	13778200
192	2021-04-27	51.58000183105469	51.66999816894531	51.349998474121094	51.369998931884766	50.67201614379883	13601000
193	2021-04-28	51.560001373291016	51.77000045776367	50.91999816894531	51.11000061035156	50.415550231933594	14984000
194	2021-04-29	51.18000030517578	51.599998474121094	50.97999954223633	51.459999084472656	50.76079177856445	13916600
195	2021-04-30	51.220001220703125	51.22999954223633	50.40999984741211	50.90999984741211	50.218265533447266	19930200
196	2021-05-03	51.209999084472656	51.400001525878906	50.810001373291016	51.16999816894531	50.4747314453125	13465900
197	2021-05-04	51.11000061035156	51.22999954223633	50.29999923706055	50.709999084472656	50.0209846496582	18164800
198	2021-05-05	50.9900016784668	51.25	50.68000030517578	51.130001068115234	50.435279846191406	16205300
199	2021-05-06	51.06999969482422	52.709999084472656	50.95000076293945	52.439998626708984	51.727474212646484	27106800
200	2021-05-07	52.47999954223633	53.68000030517578	52.220001220703125	53.43000030517578	52.70402526855469	24146000
201	2021-05-10	53.970001220703125	54.13999938964844	53.15999984741211	53.15999984741211	52.43769454956055	23845600
202	2021-05-11	53.099998474121094	53.11000061035156	52.11000061035156	52.83000183105469	52.112178802490234	20220900
203	2021-05-12	52.18000030517578	52.43000030517578	51.470001220703125	51.599998474121094	50.898887634277344	22123300
204	2021-05-13	52.11000061035156	52.810001373291016	51.880001068115234	52.4900016784668	51.776798248291016	15864000
205	2021-05-14	52.93000030517578	53.220001220703125	52.599998474121094	52.900001525878906	52.18122863769531	14789400
206	2021-05-17	52.7599983215332	53.150001525878906	52.68000030517578	52.939998626708984	52.22068405151367	15731000
207	2021-05-18	52.79999923706055	53.34000015258789	52.7400016784668	52.93000030517578	52.210819244384766	20177200
208	2021-05-19	51.880001068115234	52.65999984741211	51.86000061035156	52.470001220703125	51.75707244873047	29187900
209	2021-05-20	50.40999984741211	52.970001220703125	50.099998474121094	52.849998474121094	52.13190460205078	48830800
210	2021-05-21	52.77000045776367	52.93000030517578	52.2400016784668	52.43000030517578	51.717613220214844	24468400
211	2021-05-24	52.959999084472656	53.77000045776367	52.790000915527344	53.38999938964844	52.66456604003906	21128900
212	2021-05-25	53.369998931884766	53.58000183105469	53.13999938964844	53.310001373291016	52.58565902709961	20657200
213	2021-05-26	53.349998474121094	53.61000061035156	52.81999969482422	52.90999984741211	52.19109344482422	18671200
214	2021-05-27	52.93000030517578	53.349998474121094	52.58000183105469	52.91999816894531	52.20095443725586	56216100
215	2021-05-28	53.18000030517578	53.220001220703125	52.84000015258789	52.900001525878906	52.18122863769531	14863500
216	2021-06-01	52.959999084472656	53.31999969482422	52.43000030517578	52.619998931884766	51.905033111572266	15741700
217	2021-06-02	52.650001525878906	52.9900016784668	52.400001525878906	52.959999084472656	52.240413665771484	14529300
218	2021-06-03	52.79999923706055	53.560001373291016	52.619998931884766	53.33000183105469	52.60538864135742	17593100
219	2021-06-04	53.439998626708984	54.16999816894531	53.439998626708984	54.06999969482422	53.3353271484375	11676700
220	2021-06-07	54.31999969482422	54.439998626708984	53.790000915527344	53.91999816894531	53.1873664855957	14899800
221	2021-06-08	53.970001220703125	54.38999938964844	53.88999938964844	54.130001068115234	53.39451599121094	15329700
222	2021-06-09	54.18000030517578	54.41999816894531	53.939998626708984	54.02000045776367	53.2860107421875	14860900
223	2021-06-10	54.43000030517578	55.08000183105469	54.27000045776367	55.029998779296875	54.28228759765625	22183500
224	2021-06-11	55.189998626708984	55.349998474121094	54.540000915527344	54.77000045776367	54.02581787109375	17134000
225	2021-06-14	54.38999938964844	54.529998779296875	53.529998779296875	54.16999816894531	53.43396759033203	15131400
226	2021-06-15	54.22999954223633	54.31999969482422	53.72999954223633	53.790000915527344	53.05913543701172	12542600
227	2021-06-16	53.849998474121094	53.91999816894531	53.130001068115234	53.470001220703125	52.74348449707031	15477900
228	2021-06-17	53.40999984741211	53.54999923706055	53.0099983215332	53.130001068115234	52.408103942871094	18288400
229	2021-06-18	52.810001373291016	52.84000015258789	51.880001068115234	52.06999969482422	51.36250305175781	35758300
230	2021-06-21	52.369998931884766	53.40999984741211	52.290000915527344	53.18000030517578	52.45742416381836	17682200
231	2021-06-22	53.29999923706055	53.36000061035156	52.810001373291016	53.2599983215332	52.53633499145508	16451200
232	2021-06-23	53.27000045776367	53.290000915527344	52.59000015258789	52.7599983215332	52.043128967285156	14749800
233	2021-06-24	52.939998626708984	53.04999923706055	52.61000061035156	52.779998779296875	52.0628547668457	13974300
234	2021-06-25	52.77000045776367	53.20000076293945	52.650001525878906	53.060001373291016	52.339054107666016	16682700
235	2021-06-28	53.15999984741211	53.290000915527344	52.91999816894531	52.959999084472656	52.240413665771484	14008700
236	2021-06-29	52.88999938964844	53.189998626708984	52.77000045776367	52.90999984741211	52.19109344482422	10926100
237	2021-06-30	52.95000076293945	53.06999969482422	52.619998931884766	53.0	52.27986526489258	15826400
238	2021-07-01	53.04999923706055	53.599998474121094	53.0	53.439998626708984	52.71388626098633	15074800
239	2021-07-02	53.189998626708984	53.619998931884766	52.84000015258789	53.540000915527344	53.18073654174805	15066000
240	2021-07-06	53.220001220703125	53.36000061035156	52.34000015258789	52.97999954223633	52.62449645996094	19394500
241	2021-07-07	53.06999969482422	53.29999923706055	52.66999816894531	53.2599983215332	52.90261459350586	14411600
242	2021-07-08	53.15999984741211	53.720001220703125	52.90999984741211	53.2599983215332	52.90261459350586	15691800
243	2021-07-09	53.36000061035156	53.93000030517578	53.290000915527344	53.7400016784668	53.379398345947266	14673400
244	2021-07-12	54.040000915527344	54.040000915527344	53.130001068115234	53.22999954223633	52.87281799316406	14000600
245	2021-07-13	53.34000015258789	53.58000183105469	53.20000076293945	53.31999969482422	52.96221160888672	9927400
246	2021-07-14	53.5	54.20000076293945	53.34000015258789	54.09000015258789	53.727046966552734	17113700
247	2021-07-15	53.84000015258789	53.869998931884766	53.2400016784668	53.650001525878906	53.290000915527344	14952400
248	2021-07-16	53.880001068115234	54.40999984741211	53.650001525878906	53.70000076293945	53.339664459228516	14144900
249	2021-07-19	53.66999816894531	53.70000076293945	52.72999954223633	53.060001373291016	52.70396041870117	19925300
250	2021-07-20	53.279998779296875	53.93000030517578	53.189998626708984	53.58000183105469	53.2204704284668	17250200
251	2021-07-21	53.81999969482422	53.900001525878906	53.41999816894531	53.880001068115234	53.518455505371094	14068600
252	2021-07-22	53.90999984741211	54.54999923706055	53.779998779296875	54.540000915527344	54.17402648925781	15729800
253	2021-07-23	54.88999938964844	55.34000015258789	54.5099983215332	55.22999954223633	54.859397888183594	13042500
254	2021-07-26	55.130001068115234	55.650001525878906	55.130001068115234	55.470001220703125	55.0977897644043	10097400
255	2021-07-27	55.380001068115234	55.40999984741211	54.790000915527344	55.279998779296875	54.909061431884766	14738700
256	2021-07-28	55.459999084472656	55.52000045776367	54.40999984741211	54.77000045776367	54.40248489379883	18835700
257	2021-07-29	55.0	55.349998474121094	54.900001525878906	55.06999969482422	54.700469970703125	10680200
258	2021-07-30	55.08000183105469	55.4900016784668	55.0099983215332	55.369998931884766	54.99845504760742	13437200
259	2021-08-02	55.599998474121094	55.939998626708984	55.2599983215332	55.45000076293945	55.07792282104492	12468800
260	2021-08-03	55.540000915527344	56.41999816894531	55.27000045776367	56.25	55.87255096435547	17357400
261	2021-08-04	56.369998931884766	56.369998931884766	55.470001220703125	55.689998626708984	55.31631088256836	11662400
262	2021-08-05	55.52000045776367	55.97999954223633	55.5	55.7599983215332	55.38583755493164	10785200
263	2021-08-06	55.470001220703125	55.95000076293945	55.150001525878906	55.59000015258789	55.21697998046875	18385000
264	2021-08-09	55.81999969482422	56.06999969482422	55.400001525878906	55.470001220703125	55.0977897644043	8707200
265	2021-08-10	55.5	55.66999816894531	55.25	55.61000061035156	55.236846923828125	10441900
266	2021-08-11	55.88999938964844	56.0099983215332	55.599998474121094	55.86000061035156	55.485172271728516	12604500
267	2021-08-12	55.849998474121094	56.45000076293945	55.65999984741211	56.38999938964844	56.01161193847656	11209700
268	2021-08-13	56.38999938964844	56.619998931884766	56.2599983215332	56.470001220703125	56.09107971191406	10840900
269	2021-08-16	56.29999923706055	56.43000030517578	55.93000030517578	56.279998779296875	55.90235137939453	14407400
270	2021-08-17	55.869998931884766	56.02000045776367	55.630001068115234	56.0099983215332	55.63416290283203	11987500
271	2021-08-18	55.790000915527344	56.13999938964844	55.029998779296875	55.150001525878906	54.77993392944336	17111700
272	2021-08-19	54.7599983215332	57.4900016784668	54.59000015258789	57.27000045776367	56.88570785522461	39881600
273	2021-08-20	57.25	58.34000015258789	56.849998474121094	58.220001220703125	57.8293342590332	21874900
274	2021-08-23	57.849998474121094	58.70000076293945	57.7400016784668	58.540000915527344	58.147186279296875	16225400
275	2021-08-24	58.4900016784668	59.43000030517578	58.43000030517578	59.31999969482422	58.92195129394531	17658300
276	2021-08-25	59.540000915527344	60.27000045776367	59.16999816894531	59.349998474121094	58.95174789428711	18069600
277	2021-08-26	59.41999816894531	59.630001068115234	58.9900016784668	59.20000076293945	58.802757263183594	13729400
278	2021-08-27	59.27000045776367	59.349998474121094	58.86000061035156	59.02000045776367	58.623966217041016	14794200
279	2021-08-30	58.97999954223633	59.220001220703125	58.79999923706055	59.130001068115234	58.73322677612305	11798600
280	2021-08-31	59.11000061035156	59.18000030517578	58.58000183105469	59.02000045776367	58.623966217041016	19873900
281	2021-09-01	59.02000045776367	59.13999938964844	58.65999984741211	59.040000915527344	58.64383316040039	11629700
282	2021-09-02	59.349998474121094	59.720001220703125	59.060001373291016	59.529998779296875	59.13054275512695	12855700
283	2021-09-03	59.33000183105469	59.65999984741211	59.279998779296875	59.41999816894531	59.021278381347656	9732200
284	2021-09-07	59.2400016784668	59.369998931884766	58.75	58.880001068115234	58.48490524291992	15503600
285	2021-09-08	58.54999923706055	58.93000030517578	58.4900016784668	58.68000030517578	58.28624725341797	13124500
286	2021-09-09	58.45000076293945	58.939998626708984	58.25	58.599998474121094	58.206783294677734	14958800
287	2021-09-10	58.75	58.95000076293945	57.81999969482422	57.88999938964844	57.501548767089844	13620000
288	2021-09-13	58.15999984741211	58.529998779296875	57.72999954223633	58.099998474121094	57.71013641357422	13553200
289	2021-09-14	58.2400016784668	58.470001220703125	57.65999984741211	57.869998931884766	57.48168182373047	12810300
290	2021-09-15	57.779998779296875	59.599998474121094	57.060001373291016	57.560001373291016	57.173763275146484	37524600
291	2021-09-16	58.310001373291016	58.81999969482422	57.130001068115234	57.33000183105469	56.945308685302734	24029600
292	2021-09-17	57.38999938964844	57.45000076293945	56.470001220703125	56.849998474121094	56.46852493286133	40262700
293	2021-09-20	56.380001068115234	56.400001525878906	55.290000915527344	55.88999938964844	55.51496887207031	21897000
294	2021-09-21	55.959999084472656	56.369998931884766	55.22999954223633	55.2599983215332	54.88919448852539	18700600
295	2021-09-22	55.7599983215332	56.130001068115234	55.369998931884766	55.52000045776367	55.14745330810547	17940600
296	2021-09-23	55.70000076293945	56.900001525878906	55.599998474121094	56.689998626708984	56.309600830078125	16262500
297	2021-09-24	56.45000076293945	56.810001373291016	56.220001220703125	56.72999954223633	56.34933090209961	13156400
298	2021-09-27	56.459999084472656	56.66999816894531	56.04999923706055	56.220001220703125	55.84275436401367	13859500
299	2021-09-28	55.779998779296875	55.9900016784668	55.40999984741211	55.52000045776367	55.14745330810547	17803200
300	2021-09-29	55.619998931884766	55.97999954223633	55.34000015258789	55.47999954223633	55.10771942138672	14051700
301	2021-09-30	55.79999923706055	55.900001525878906	54.40999984741211	54.43000030517578	54.06476593017578	18538000
302	2021-10-01	54.599998474121094	55.40999984741211	54.040000915527344	55.13999938964844	54.77000045776367	18338000
303	2021-10-04	54.5	54.68000030517578	53.95000076293945	54.22999954223633	54.22999954223633	17084100
304	2021-10-05	54.130001068115234	55.029998779296875	54.130001068115234	54.689998626708984	54.689998626708984	14135000
305	2021-10-06	54.349998474121094	54.380001068115234	52.97999954223633	53.939998626708984	53.939998626708984	26339200
306	2021-10-07	54.4900016784668	55.40999984741211	54.349998474121094	55.02000045776367	55.02000045776367	14725500
307	2021-10-08	55.20000076293945	55.29999923706055	54.75	55.08000183105469	55.08000183105469	9255500
308	2021-10-11	55.25	55.380001068115234	54.900001525878906	54.93000030517578	54.93000030517578	8117600
309	2021-10-12	54.9900016784668	55.060001373291016	54.06999969482422	54.279998779296875	54.279998779296875	14241900
310	2021-10-13	54.31999969482422	54.75	54.08000183105469	54.619998931884766	54.619998931884766	13737100
311	2021-10-14	55.09000015258789	55.849998474121094	54.97999954223633	55.650001525878906	55.650001525878906	14455900
312	2021-10-15	55.88999938964844	55.88999938964844	54.959999084472656	55.25	55.25	15201800
313	2021-10-18	55.040000915527344	55.4900016784668	54.56999969482422	55.189998626708984	55.189998626708984	10989600
314	2021-10-19	55.290000915527344	55.779998779296875	55.029998779296875	55.7400016784668	55.7400016784668	13258400
315	2021-10-20	55.79999923706055	56.22999954223633	55.79999923706055	56.20000076293945	56.20000076293945	11613600
316	2021-10-21	56.040000915527344	56.119998931884766	55.529998779296875	55.689998626708984	55.689998626708984	12619900
317	2021-10-22	55.54999923706055	55.86000061035156	54.939998626708984	55.11000061035156	55.11000061035156	15026600
318	2021-10-25	55.11000061035156	55.41999816894531	54.810001373291016	55.13999938964844	55.13999938964844	10218900
319	2021-10-26	55.560001373291016	56.349998474121094	55.400001525878906	55.810001373291016	55.810001373291016	15250000
320	2021-10-27	56.130001068115234	56.720001220703125	55.93000030517578	56.18000030517578	56.18000030517578	16279000
321	2021-10-28	56.22999954223633	56.689998626708984	55.88999938964844	56.2400016784668	56.2400016784668	11209200
322	2021-10-29	56.31999969482422	56.58000183105469	55.86000061035156	55.970001220703125	55.970001220703125	13550400
323	2021-11-01	55.869998931884766	56.25	55.5	56.099998474121094	56.099998474121094	14341400
324	2021-11-02	56.369998931884766	57.869998931884766	56.279998779296875	57.619998931884766	57.619998931884766	22097900
325	2021-11-03	57.58000183105469	57.93000030517578	57.119998931884766	57.650001525878906	57.650001525878906	13219400
326	2021-11-04	57.599998474121094	57.689998626708984	56.560001373291016	57.119998931884766	57.119998931884766	18070400
327	2021-11-05	57.380001068115234	57.79999923706055	56.93000030517578	57.06999969482422	57.06999969482422	15637700
328	2021-11-08	57.099998474121094	57.52000045776367	56.59000015258789	57.0	57.0	15045300
329	2021-11-09	57.06999969482422	57.630001068115234	56.900001525878906	57.439998626708984	57.439998626708984	14459800
330	2021-11-10	57.900001525878906	58.630001068115234	57.689998626708984	57.77000045776367	57.77000045776367	17876300
331	2021-11-11	57.56999969482422	57.77000045776367	56.689998626708984	56.7599983215332	56.7599983215332	17440700
332	2021-11-12	56.970001220703125	57.150001525878906	56.310001373291016	56.81999969482422	56.81999969482422	16657700
333	2021-11-15	56.93000030517578	57.70000076293945	56.83000183105469	57.27000045776367	57.27000045776367	19041800
334	2021-11-16	57.2400016784668	58.08000183105469	56.93000030517578	57.0	57.0	21136900
335	2021-11-17	56.61000061035156	57.13999938964844	56.27000045776367	56.7599983215332	56.7599983215332	31496300
336	2021-11-18	52.72999954223633	53.93000030517578	51.08000183105469	53.630001068115234	53.630001068115234	70834000
337	2021-11-19	53.54999923706055	53.689998626708984	52.779998779296875	53.25	53.25	30030800
338	2021-11-22	53.349998474121094	55.529998779296875	53.29999923706055	54.599998474121094	54.599998474121094	39949300
339	2021-11-23	54.61000061035156	55.58000183105469	54.470001220703125	55.29999923706055	55.29999923706055	25653100
340	2021-11-24	55.150001525878906	55.75	55.150001525878906	55.540000915527344	55.540000915527344	19328700
341	2021-11-26	54.459999084472656	55.189998626708984	54.459999084472656	54.66999816894531	54.66999816894531	16730300
342	2021-11-29	55.13999938964844	56.189998626708984	54.83000183105469	55.7599983215332	55.7599983215332	25724500
343	2021-11-30	55.58000183105469	55.599998474121094	54.150001525878906	54.84000015258789	54.84000015258789	45141300
344	2021-12-01	55.529998779296875	56.380001068115234	54.93000030517578	55.029998779296875	55.029998779296875	24120500
345	2021-12-02	55.150001525878906	56.61000061035156	55.08000183105469	56.150001525878906	56.150001525878906	22384700
346	2021-12-03	56.29999923706055	56.81999969482422	55.66999816894531	56.22999954223633	56.22999954223633	26235100