Volt/voltron/data/CAT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	137.1999969482422	138.69000244140625	136.85000610351562	137.5800018310547	133.9465789794922	2036300
3	2020-07-27	137.14999389648438	140.33999633789062	137.05999755859375	139.88999938964844	136.19557189941406	2506900
4	2020-07-28	138.94000244140625	139.99000549316406	137.9199981689453	138.02999877929688	134.38470458984375	2029900
5	2020-07-29	138.5800018310547	141.0800018310547	137.8000030517578	140.52999877929688	136.81866455078125	2338300
6	2020-07-30	139.0800018310547	139.10000610351562	135.97000122070312	136.72999572753906	133.1190185546875	3063500
7	2020-07-31	132.42999267578125	135.14999389648438	130.2100067138672	132.8800048828125	129.37069702148438	6780900
8	2020-08-03	132.3000030517578	133.0	131.10000610351562	131.77999877929688	128.2997589111328	2851100
9	2020-08-04	131.3699951171875	132.44000244140625	130.6699981689453	131.52000427246094	128.04661560058594	2301800
10	2020-08-05	132.77999877929688	135.94000244140625	132.61000061035156	134.97000122070312	131.40550231933594	2767800
11	2020-08-06	134.52000427246094	135.2100067138672	133.6999969482422	134.38999938964844	130.8408203125	2446400
12	2020-08-07	134.0	135.11000061035156	132.52000427246094	134.9199981689453	131.35684204101562	2223700
13	2020-08-10	135.72999572753906	142.16000366210938	135.67999267578125	142.02000427246094	138.26931762695312	5181600
14	2020-08-11	144.02000427246094	146.1999969482422	142.2899932861328	142.52999877929688	138.7658233642578	4206000
15	2020-08-12	143.9499969482422	144.1699981689453	141.3300018310547	142.57000732421875	138.8048095703125	2541200
16	2020-08-13	141.60000610351562	142.74000549316406	139.77000427246094	140.6699981689453	136.9549560546875	2939900
17	2020-08-14	139.4499969482422	140.88999938964844	138.77000427246094	139.9600067138672	136.2637176513672	2038500
18	2020-08-17	140.14999389648438	140.60000610351562	138.3000030517578	138.72000122070312	135.0564727783203	2284000
19	2020-08-18	138.9499969482422	140.11000061035156	138.0800018310547	138.3699951171875	134.71571350097656	1563200
20	2020-08-19	138.5	139.9199981689453	137.4600067138672	138.02000427246094	134.3749542236328	1849500
21	2020-08-20	136.02000427246094	137.97999572753906	135.64999389648438	137.47999572753906	133.84921264648438	2279700
22	2020-08-21	136.8000030517578	139.0	136.8000030517578	138.42999267578125	134.77410888671875	2524600
23	2020-08-24	139.75999450683594	142.25	139.0800018310547	141.67999267578125	137.9382781982422	2921700
24	2020-08-25	142.6699981689453	144.92999267578125	140.5399932861328	141.14999389648438	137.42227172851562	2467500
25	2020-08-26	140.47999572753906	142.44000244140625	139.80999755859375	141.8300018310547	138.08432006835938	2379900
26	2020-08-27	142.1300048828125	144.33999633789062	141.27999877929688	143.3699951171875	139.5836639404297	3010300
27	2020-08-28	144.27999877929688	145.85000610351562	142.69000244140625	143.6300048828125	139.8367919921875	3698700
28	2020-08-31	143.5	143.60000610351562	142.27000427246094	142.30999755859375	138.55165100097656	2886500
29	2020-09-01	141.6699981689453	146.1199951171875	140.91000366210938	146.0500030517578	142.19290161132812	2673900
30	2020-09-02	146.8699951171875	149.5500030517578	146.39999389648438	149.27000427246094	145.32785034179688	4515500
31	2020-09-03	148.58999633789062	151.1999969482422	145.3000030517578	146.75999450683594	142.88412475585938	4479100
32	2020-09-04	148.6999969482422	150.77999877929688	146.0399932861328	148.17999267578125	144.26663208007812	5129400
33	2020-09-08	147.0	150.75999450683594	145.72000122070312	148.52000427246094	144.59765625	4775200
34	2020-09-09	149.8000030517578	155.47999572753906	149.2100067138672	152.69000244140625	148.65753173828125	5345100
35	2020-09-10	152.00999450683594	153.25	148.75	149.86000061035156	145.90228271484375	4387000
36	2020-09-11	150.47999572753906	154.39999389648438	150.24000549316406	153.8300018310547	149.7674102783203	3237100
37	2020-09-14	154.0	154.8000030517578	152.2100067138672	153.50999450683594	149.4558563232422	2569300
38	2020-09-15	154.1999969482422	154.47000122070312	148.36000061035156	148.60000610351562	144.67555236816406	4092400
39	2020-09-16	150.0	151.97999572753906	148.3699951171875	151.11000061035156	147.1192626953125	3302000
40	2020-09-17	149.85000610351562	156.25	149.14999389648438	153.8699951171875	149.80636596679688	4487000
41	2020-09-18	153.67999267578125	156.2100067138672	152.05999755859375	152.38999938964844	148.36546325683594	5113500
42	2020-09-21	148.55999755859375	149.5	143.8699951171875	145.3300018310547	141.4918975830078	4278200
43	2020-09-22	145.00999450683594	147.5	144.5	147.14999389648438	143.2638397216797	2579500
44	2020-09-23	147.47999572753906	148.91000366210938	143.60000610351562	144.3800048828125	140.56698608398438	2420100
45	2020-09-24	144.02000427246094	147.44000244140625	142.72999572753906	145.13999938964844	141.3069305419922	2138800
46	2020-09-25	143.88999938964844	146.6999969482422	143.00999450683594	145.91000366210938	142.05657958984375	1848900
47	2020-09-28	148.0	150.30999755859375	147.41000366210938	147.67999267578125	143.7798309326172	2212700
48	2020-09-29	148.3699951171875	148.97000122070312	146.2100067138672	147.41000366210938	143.5169677734375	1605600
49	2020-09-30	148.0	150.9499969482422	147.74000549316406	149.14999389648438	145.2110137939453	3642800
50	2020-10-01	149.9199981689453	150.30999755859375	145.64999389648438	146.7100067138672	142.83546447753906	2157400
51	2020-10-02	144.27000427246094	151.25	143.75	149.94000244140625	145.98016357421875	3220500
52	2020-10-05	152.1699981689453	154.4499969482422	151.6199951171875	153.49000549316406	149.4364013671875	2597700
53	2020-10-06	154.0	155.4499969482422	151.27999877929688	151.52999877929688	147.5281524658203	2559800
54	2020-10-07	153.27999877929688	156.05999755859375	153.1999969482422	154.77000427246094	150.68260192871094	2334200
55	2020-10-08	155.75	156.72999572753906	154.24000549316406	156.66000366210938	152.52268981933594	1842900
56	2020-10-09	157.8699951171875	159.38999938964844	157.39999389648438	158.94000244140625	154.7424774169922	4084200
57	2020-10-12	159.97000122070312	163.1999969482422	159.52000427246094	162.61000061035156	158.31556701660156	4279800
58	2020-10-13	161.72000122070312	163.17999267578125	161.1199951171875	162.1199951171875	157.83847045898438	3319000
59	2020-10-14	162.66000366210938	164.82000732421875	162.5	163.61000061035156	159.28912353515625	4087100
60	2020-10-15	160.27000427246094	165.77999877929688	160.14999389648438	165.0399932861328	160.6813507080078	2958500
61	2020-10-16	167.25	170.50999450683594	166.6199951171875	168.75	164.2933807373047	5569000
62	2020-10-19	168.74000549316406	170.02000427246094	166.8000030517578	167.52999877929688	163.10560607910156	2757700
63	2020-10-20	168.1999969482422	171.25999450683594	167.91000366210938	168.99000549316406	164.5270538330078	3007100
64	2020-10-21	169.80999755859375	170.52000427246094	166.74000549316406	167.39999389648438	162.9790496826172	2502000
65	2020-10-22	167.97999572753906	169.85000610351562	166.88999938964844	169.66000366210938	165.17938232421875	2356800
66	2020-10-23	169.3699951171875	170.64999389648438	167.55999755859375	168.58999633789062	165.14016723632812	2857300
67	2020-10-26	166.63999938964844	166.63999938964844	160.8300018310547	163.1999969482422	159.8604736328125	4506600
68	2020-10-27	160.9600067138672	161.85000610351562	157.00999450683594	157.91000366210938	154.67872619628906	4857900
69	2020-10-28	153.8000030517578	155.42999267578125	150.52000427246094	151.16000366210938	148.06683349609375	5645100
70	2020-10-29	150.60000610351562	155.50999450683594	149.6300048828125	154.6699981689453	151.50502014160156	3867200
71	2020-10-30	153.9600067138672	157.2899932861328	153.0399932861328	157.0500030517578	153.8363037109375	4373500
72	2020-11-02	159.1999969482422	163.85000610351562	157.64999389648438	163.27000427246094	159.92904663085938	4072400
73	2020-11-03	165.0	169.0	163.07000732421875	167.69000244140625	164.25860595703125	4843600
74	2020-11-04	159.17999267578125	162.3800048828125	155.22999572753906	155.22999572753906	152.05355834960938	9081700
75	2020-11-05	157.6699981689453	164.9600067138672	157.60000610351562	163.08999633789062	159.7527313232422	4821600
76	2020-11-06	163.94000244140625	165.5399932861328	160.75999450683594	161.2899932861328	157.9895477294922	2983000
77	2020-11-09	174.02999877929688	176.3699951171875	170.1199951171875	170.82000732421875	167.32455444335938	5969600
78	2020-11-10	171.89999389648438	174.99000549316406	170.77000427246094	172.3000030517578	168.77426147460938	3499100
79	2020-11-11	172.3800048828125	172.74000549316406	167.47000122070312	169.4600067138672	165.9923858642578	2345500
80	2020-11-12	168.8300018310547	171.10000610351562	167.64999389648438	169.1300048828125	165.6691436767578	2185500
81	2020-11-13	170.3000030517578	172.22000122070312	169.19000244140625	171.7100067138672	168.19635009765625	2120200
82	2020-11-16	175.0	175.0	171.8300018310547	173.19000244140625	169.64605712890625	3902400
83	2020-11-17	172.1699981689453	172.47999572753906	170.19000244140625	171.91000366210938	168.39224243164062	2110800
84	2020-11-18	172.0399932861328	175.3800048828125	172.0399932861328	172.74000549316406	169.20526123046875	3165100
85	2020-11-19	172.5	173.25	170.7100067138672	172.89999389648438	169.36196899414062	2012100
86	2020-11-20	172.4499969482422	173.1199951171875	171.30999755859375	172.22999572753906	168.70570373535156	2449800
87	2020-11-23	173.75999450683594	175.5	173.24000549316406	174.77999877929688	171.20352172851562	2403500
88	2020-11-24	176.25	178.32000732421875	175.27000427246094	176.89999389648438	173.2801055908203	3447000
89	2020-11-25	176.4600067138672	176.47999572753906	172.77999877929688	174.6300048828125	171.0565948486328	2506400
90	2020-11-27	174.41000366210938	175.9199981689453	173.8800048828125	175.0800018310547	171.49737548828125	976900
91	2020-11-30	173.61000061035156	174.8800048828125	172.42999267578125	173.58999633789062	170.03787231445312	2382600
92	2020-12-01	175.38999938964844	176.57000732421875	172.94000244140625	173.25999450683594	169.71461486816406	2710200
93	2020-12-02	173.25999450683594	174.4199981689453	172.27999877929688	173.8699951171875	170.3121337890625	1971000
94	2020-12-03	173.8699951171875	175.0800018310547	173.27999877929688	174.6300048828125	171.0565948486328	2903900
95	2020-12-04	175.9199981689453	183.80999755859375	175.6199951171875	182.2100067138672	178.48147583007812	6086200
96	2020-12-07	180.38999938964844	180.38999938964844	176.55999755859375	178.7100067138672	175.05311584472656	4587400
97	2020-12-08	177.66000366210938	180.74000549316406	177.5	178.83999633789062	175.18043518066406	2001600
98	2020-12-09	179.6199951171875	180.47999572753906	177.0	180.07000732421875	176.38526916503906	2915500
99	2020-12-10	179.24000549316406	179.52999877929688	177.13999938964844	178.85000610351562	175.19021606445312	3109400
100	2020-12-11	176.99000549316406	179.77999877929688	176.22999572753906	179.2899932861328	175.6212158203125	2673400
101	2020-12-14	180.60000610351562	183.3300018310547	177.77999877929688	178.0500030517578	174.40660095214844	2533600
102	2020-12-15	179.92999267578125	182.75999450683594	179.02000427246094	181.74000549316406	178.02110290527344	2360300
103	2020-12-16	180.85000610351562	181.27000427246094	178.36000061035156	179.5	175.82693481445312	2031800
104	2020-12-17	180.6699981689453	180.72999572753906	178.5800018310547	179.1699981689453	175.50369262695312	2296500
105	2020-12-18	180.07000732421875	181.3000030517578	177.47000122070312	180.9600067138672	177.25704956054688	5262700
106	2020-12-21	176.94000244140625	180.88999938964844	176.32000732421875	180.16000366210938	176.4734344482422	2071000
107	2020-12-22	179.2899932861328	180.16000366210938	176.47999572753906	176.5800018310547	172.96669006347656	2493300
108	2020-12-23	177.4499969482422	179.2899932861328	177.00999450683594	178.4199981689453	174.76902770996094	1862500
109	2020-12-24	179.4499969482422	179.85000610351562	178.35000610351562	179.55999755859375	175.88571166992188	585700
110	2020-12-28	180.47999572753906	181.1199951171875	178.30999755859375	178.3699951171875	174.72003173828125	1508800
111	2020-12-29	179.1699981689453	179.3800048828125	175.11000061035156	176.64999389648438	173.0352325439453	1490300
112	2020-12-30	179.77000427246094	182.22999572753906	178.69000244140625	180.0399932861328	176.35586547851562	2720600
113	2020-12-31	180.25	182.10000610351562	178.75	182.02000427246094	178.2953643798828	1717800
114	2021-01-04	183.0	185.97999572753906	180.25	182.14999389648438	178.42269897460938	4078300
115	2021-01-05	181.2100067138672	185.8000030517578	181.2100067138672	183.63999938964844	179.8822021484375	2933700
116	2021-01-06	187.14999389648438	197.27999877929688	186.14999389648438	193.86000061035156	189.89308166503906	8034700
117	2021-01-07	196.85000610351562	197.3699951171875	192.1999969482422	194.22999572753906	190.25550842285156	5297500
118	2021-01-08	193.85000610351562	195.25999450683594	191.32000732421875	194.25999450683594	190.28489685058594	3186600
119	2021-01-11	191.55999755859375	195.4600067138672	190.30999755859375	193.86000061035156	189.89308166503906	2540800
120	2021-01-12	194.67999267578125	198.0	193.30999755859375	197.5399932861328	193.4977569580078	2466100
121	2021-01-13	198.7899932861328	200.1699981689453	195.8000030517578	195.88999938964844	191.88153076171875	3154700
122	2021-01-14	196.10000610351562	197.91000366210938	195.36000061035156	197.39999389648438	193.3606414794922	2486600
123	2021-01-15	195.66000366210938	195.7100067138672	190.8800048828125	194.6199951171875	190.6375274658203	3317100
124	2021-01-19	194.2899932861328	196.11000061035156	193.44000244140625	194.05999755859375	191.10035705566406	2361200
125	2021-01-20	192.66000366210938	193.89999389648438	190.4199981689453	192.33999633789062	189.40658569335938	2501100
126	2021-01-21	192.35000610351562	193.72000122070312	190.0500030517578	192.19000244140625	189.25888061523438	1951200
127	2021-01-22	190.85000610351562	192.82000732421875	189.30999755859375	191.94000244140625	189.0126953125	2027000
128	2021-01-25	190.55999755859375	191.3699951171875	186.97000122070312	187.33999633789062	184.4828643798828	3837100
129	2021-01-26	187.60000610351562	189.41000366210938	186.8300018310547	187.2100067138672	184.35484313964844	2506000
130	2021-01-27	184.1999969482422	185.5500030517578	179.33999633789062	180.6300048828125	177.87518310546875	4095300
131	2021-01-28	182.25999450683594	187.61000061035156	181.30999755859375	184.33999633789062	181.52859497070312	3445400
132	2021-01-29	183.5	188.82000732421875	180.72999572753906	182.83999633789062	180.05148315429688	4541400
133	2021-02-01	185.9600067138672	186.8000030517578	182.02000427246094	184.72000122070312	181.90280151367188	2738200
134	2021-02-02	186.5	192.77999877929688	185.63999938964844	192.5	189.5641632080078	5265400
135	2021-02-03	190.91000366210938	191.52999877929688	189.05999755859375	191.4499969482422	188.5301513671875	2979000
136	2021-02-04	192.0	192.61000061035156	190.1999969482422	191.64999389648438	188.72711181640625	2253800
137	2021-02-05	192.52000427246094	194.3300018310547	190.00999450683594	193.0	190.0565185546875	2240000
138	2021-02-08	195.0	197.5399932861328	194.6699981689453	197.4499969482422	194.43865966796875	2725700
139	2021-02-09	197.5399932861328	198.66000366210938	194.88999938964844	197.27999877929688	194.27125549316406	2331600
140	2021-02-10	198.5	199.7100067138672	196.25999450683594	197.72000122070312	194.7045440673828	2816400
141	2021-02-11	197.58999633789062	198.4199981689453	194.38999938964844	198.35000610351562	195.32493591308594	2178200
142	2021-02-12	197.97999572753906	198.75999450683594	196.75999450683594	197.99000549316406	194.97044372558594	1804200
143	2021-02-16	199.75	205.17999267578125	199.24000549316406	202.3800048828125	199.29347229003906	3722700
144	2021-02-17	202.38999938964844	202.89999389648438	199.7899932861328	202.3000030517578	199.21470642089844	2290400
145	2021-02-18	201.5500030517578	202.8800048828125	198.5800018310547	199.9199981689453	196.87100219726562	2345800
146	2021-02-19	203.25	211.4600067138672	202.6999969482422	209.91000366210938	206.70863342285156	4937300
147	2021-02-22	209.6300048828125	218.8699951171875	209.33999633789062	218.05999755859375	214.7343292236328	4578300
148	2021-02-23	219.52999877929688	220.74000549316406	213.27999877929688	220.17999267578125	216.82199096679688	4125100
149	2021-02-24	220.41000366210938	226.6699981689453	219.8800048828125	222.47000122070312	219.0770721435547	4925000
150	2021-02-25	223.6199951171875	224.39999389648438	219.72000122070312	221.82000732421875	218.43699645996094	4313000
151	2021-02-26	220.75	222.39999389648438	215.82000732421875	215.8800048828125	212.5876007080078	4461300
152	2021-03-01	219.30999755859375	222.5800018310547	218.89999389648438	219.75999450683594	216.4084014892578	2871200
153	2021-03-02	218.69000244140625	219.33999633789062	215.00999450683594	215.82000732421875	212.52850341796875	2854300
154	2021-03-03	212.13999938964844	217.5500030517578	212.00999450683594	214.91000366210938	211.6323699951172	2664000
155	2021-03-04	214.47999572753906	216.6699981689453	208.47000122070312	212.77000427246094	209.5250244140625	3568400
156	2021-03-05	214.33999633789062	220.77999877929688	211.5	220.16000366210938	216.80230712890625	3602300
157	2021-03-08	220.97000122070312	224.3000030517578	218.2100067138672	221.5800018310547	218.20065307617188	3048700
158	2021-03-09	221.3800048828125	222.3300018310547	216.13999938964844	216.8000030517578	213.49354553222656	2902400
159	2021-03-10	217.72999572753906	222.0500030517578	217.19000244140625	221.05999755859375	217.68858337402344	2435800
160	2021-03-11	223.0	223.60000610351562	219.14999389648438	219.75999450683594	216.4084014892578	2960000
161	2021-03-12	219.0	229.02000427246094	218.1199951171875	229.0	225.5074920654297	4756500
162	2021-03-15	228.8699951171875	231.8000030517578	225.8300018310547	230.74000549316406	227.220947265625	4215300
163	2021-03-16	227.72000122070312	231.2100067138672	224.77000427246094	226.4600067138672	223.00624084472656	3539200
164	2021-03-17	228.1300048828125	234.3000030517578	227.1300048828125	233.6300048828125	230.06687927246094	3518500
165	2021-03-18	234.0	237.77999877929688	229.74000549316406	230.67999267578125	227.161865234375	4336200
166	2021-03-19	228.75	229.64999389648438	224.0500030517578	225.2899932861328	221.85406494140625	7485100
167	2021-03-22	226.6199951171875	227.17999267578125	223.57000732421875	226.02000427246094	222.5729217529297	2211600
168	2021-03-23	222.05999755859375	225.24000549316406	216.64999389648438	218.25	214.9214324951172	4017600
169	2021-03-24	220.50999450683594	227.11000061035156	220.50999450683594	221.22999572753906	217.85598754882812	4258000
170	2021-03-25	219.22999572753906	224.97000122070312	216.0399932861328	224.25	220.82992553710938	2901800
171	2021-03-26	226.35000610351562	229.83999633789062	225.2100067138672	229.5	225.99986267089844	3040100
172	2021-03-29	228.10000610351562	231.85000610351562	227.7100067138672	230.22000122070312	226.70889282226562	3003200
173	2021-03-30	231.1999969482422	234.72000122070312	231.13999938964844	233.0800018310547	229.5252685546875	3139100
174	2021-03-31	234.35000610351562	237.00999450683594	228.85000610351562	231.8699951171875	228.33370971679688	4512300
175	2021-04-01	231.3000030517578	235.0	227.58999633789062	232.74000549316406	229.19046020507812	3787100
176	2021-04-05	235.0	235.66000366210938	232.3699951171875	233.7100067138672	230.14566040039062	2323400
177	2021-04-06	232.5	236.67999267578125	230.22999572753906	230.63999938964844	227.1224822998047	2614500
178	2021-04-07	231.9600067138672	234.19000244140625	229.35000610351562	230.41000366210938	226.89599609375	2449600
179	2021-04-08	230.1300048828125	231.0500030517578	227.1699981689453	230.47999572753906	226.96490478515625	2158900
180	2021-04-09	231.3000030517578	232.1999969482422	227.5399932861328	230.75	227.2307891845703	2482900
181	2021-04-12	230.3000030517578	231.3000030517578	228.92999267578125	230.92999267578125	227.40805053710938	1688200
182	2021-04-13	233.41000366210938	233.5	228.0500030517578	229.35000610351562	225.85215759277344	2286400
183	2021-04-14	229.60000610351562	234.22000122070312	229.5500030517578	232.5800018310547	229.03289794921875	2491000
184	2021-04-15	233.14999389648438	233.44000244140625	230.74000549316406	232.52000427246094	228.9738006591797	1860200
185	2021-04-16	234.6199951171875	235.94000244140625	232.27000427246094	233.36000061035156	229.80099487304688	2128400
186	2021-04-19	232.89999389648438	233.10000610351562	229.91000366210938	232.38999938964844	228.8457794189453	1712600
187	2021-04-20	230.89999389648438	231.3000030517578	225.60000610351562	227.6300048828125	224.1584014892578	2815800
188	2021-04-21	227.32000732421875	232.61000061035156	226.02000427246094	232.4600067138672	228.9147186279297	1977700
189	2021-04-22	233.25	233.42999267578125	228.77000427246094	228.88999938964844	225.399169921875	2410700
190	2021-04-23	229.36000061035156	231.64999389648438	227.8800048828125	230.11000061035156	227.62486267089844	3458300
191	2021-04-26	230.57000732421875	232.85000610351562	229.9600067138672	230.55999755859375	228.0699920654297	1864800
192	2021-04-27	230.2899932861328	230.86000061035156	228.0800018310547	230.33999633789062	227.8523712158203	1959300
193	2021-04-28	230.0500030517578	233.72000122070312	229.3800048828125	232.3000030517578	229.7912139892578	2965300
194	2021-04-29	235.0	235.1999969482422	223.1999969482422	227.47000122070312	225.01336669921875	5442400
195	2021-04-30	225.52000427246094	228.38999938964844	224.8800048828125	228.11000061035156	225.64645385742188	3953500
196	2021-05-03	230.0	230.92999267578125	227.2100067138672	228.1699981689453	225.705810546875	3182900
197	2021-05-04	227.0	234.0	225.35000610351562	233.41000366210938	230.88922119140625	4040700
198	2021-05-05	234.6199951171875	239.3300018310547	231.85000610351562	237.8800048828125	235.3109588623047	3690600
199	2021-05-06	238.0	240.97999572753906	236.0	237.07000732421875	234.50970458984375	4527000
200	2021-05-07	235.63999938964844	241.88999938964844	233.16000366210938	240.99000549316406	238.3873748779297	3327900
201	2021-05-10	243.5	245.77999877929688	242.58999633789062	242.61000061035156	239.9898681640625	3752900
202	2021-05-11	238.77999877929688	242.99000549316406	236.5399932861328	239.3000030517578	236.7156219482422	3163100
203	2021-05-12	241.27000427246094	243.22999572753906	236.44000244140625	237.32000732421875	234.7570037841797	3668500
204	2021-05-13	236.0399932861328	240.99000549316406	234.57000732421875	240.07000732421875	237.47731018066406	2228100
205	2021-05-14	242.0	243.35000610351562	240.0800018310547	242.22999572753906	239.6139678955078	2041600
206	2021-05-17	242.74000549316406	245.4499969482422	241.1199951171875	244.7899932861328	242.14630126953125	1998400
207	2021-05-18	244.7899932861328	245.5399932861328	239.41000366210938	239.47000122070312	236.8837890625	2436200
208	2021-05-19	236.10000610351562	237.0800018310547	231.94000244140625	236.8699951171875	234.3118438720703	3143100
209	2021-05-20	237.47999572753906	237.60000610351562	232.58999633789062	234.99000549316406	232.45216369628906	3339200
210	2021-05-21	236.60000610351562	239.39999389648438	235.00999450683594	237.24000549316406	234.67787170410156	2479100
211	2021-05-24	237.69000244140625	239.7100067138672	236.22000122070312	239.0500030517578	236.4683074951172	2372700
212	2021-05-25	239.50999450683594	241.88999938964844	236.74000549316406	237.1699981689453	234.60861206054688	2265700
213	2021-05-26	237.41000366210938	239.5	236.6199951171875	237.7100067138672	235.14279174804688	2070000
214	2021-05-27	241.5	243.3699951171875	238.92999267578125	241.27999877929688	238.67422485351562	3594700
215	2021-05-28	241.91000366210938	242.25999450683594	238.7899932861328	241.0800018310547	238.47637939453125	2290700
216	2021-06-01	244.00999450683594	244.92999267578125	241.80999755859375	242.75999450683594	240.13824462890625	2476000
217	2021-06-02	243.07000732421875	245.10000610351562	240.6999969482422	243.4600067138672	240.83070373535156	2348500
218	2021-06-03	242.42999267578125	246.44000244140625	240.8699951171875	243.83999633789062	241.20657348632812	1923200
219	2021-06-04	245.1199951171875	246.69000244140625	242.32000732421875	244.02000427246094	241.3846435546875	1837900
220	2021-06-07	244.0500030517578	244.3300018310547	238.6199951171875	239.75999450683594	237.17063903808594	2330700
221	2021-06-08	239.39999389648438	241.2100067138672	236.05999755859375	240.16000366210938	237.5663299560547	2212300
222	2021-06-09	239.0	239.19000244140625	234.4499969482422	234.64999389648438	232.11582946777344	2919600
223	2021-06-10	236.13999938964844	236.64999389648438	225.5800018310547	225.72999572753906	223.2921600341797	6281800
224	2021-06-11	226.3000030517578	227.9199981689453	220.02999877929688	220.6999969482422	218.31649780273438	8734900
225	2021-06-14	220.07000732421875	221.97000122070312	215.60000610351562	219.00999450683594	216.6447296142578	7213300
226	2021-06-15	219.88999938964844	220.77999877929688	216.25999450683594	219.4600067138672	217.08987426757812	5055900
227	2021-06-16	219.00999450683594	219.38999938964844	216.6999969482422	217.16000366210938	214.81472778320312	4156900
228	2021-06-17	216.97000122070312	218.27000427246094	207.8800048828125	209.4499969482422	207.18798828125	7995300
229	2021-06-18	206.17999267578125	211.80999755859375	205.5	208.86000061035156	206.6043701171875	7156400
230	2021-06-21	211.5500030517578	215.22999572753906	211.39999389648438	213.2100067138672	210.9073944091797	5633900
231	2021-06-22	213.49000549316406	214.8300018310547	211.17999267578125	213.1300048828125	210.8282470703125	3776400
232	2021-06-23	213.60000610351562	216.77000427246094	212.5800018310547	213.7899932861328	211.48110961914062	3283400
233	2021-06-24	216.5399932861328	221.92999267578125	215.3300018310547	219.33999633789062	216.97116088867188	6827600
234	2021-06-25	221.17999267578125	221.75	215.27000427246094	216.30999755859375	213.97389221191406	11274200
235	2021-06-28	216.4499969482422	216.77999877929688	213.55999755859375	216.27000427246094	213.934326171875	3172000
236	2021-06-29	218.0399932861328	218.6999969482422	214.58999633789062	215.10000610351562	212.7769775390625	3443400
237	2021-06-30	214.6199951171875	217.9499969482422	214.05999755859375	217.6300048828125	215.27964782714844	3249500
238	2021-07-01	219.16000366210938	219.7899932861328	216.14999389648438	216.7100067138672	214.3695831298828	2426300
239	2021-07-02	217.66000366210938	218.3699951171875	215.5800018310547	217.75999450683594	215.40823364257812	2433600
240	2021-07-06	217.41000366210938	217.55999755859375	211.33999633789062	213.52000427246094	211.2140350341797	4348100
241	2021-07-07	212.69000244140625	215.05999755859375	211.16000366210938	214.69000244140625	212.37139892578125	2707700
242	2021-07-08	210.0	213.89999389648438	209.92999267578125	212.11000061035156	209.8192596435547	3723800
243	2021-07-09	215.89999389648438	218.58999633789062	214.39999389648438	217.4199981689453	215.07191467285156	3163800
244	2021-07-12	216.02000427246094	218.9499969482422	214.85000610351562	218.5800018310547	216.21937561035156	2509000
245	2021-07-13	218.9600067138672	219.0500030517578	214.6999969482422	215.19000244140625	212.86599731445312	2373300
246	2021-07-14	215.25999450683594	215.63999938964844	211.22000122070312	211.63999938964844	209.35433959960938	3185200
247	2021-07-15	210.27999877929688	213.38999938964844	210.1199951171875	211.41000366210938	209.12681579589844	2737500
248	2021-07-16	212.4600067138672	212.6999969482422	207.00999450683594	207.9499969482422	205.7041778564453	4368800
249	2021-07-19	202.27000427246094	203.75	199.22999572753906	203.0800018310547	201.96484375	5391100
250	2021-07-20	203.0399932861328	208.6300048828125	202.30999755859375	207.9600067138672	206.8180389404297	3934300
251	2021-07-21	208.72000122070312	210.9600067138672	207.5800018310547	210.72999572753906	209.5728302001953	3407300
252	2021-07-22	211.0	211.3800048828125	208.5399932861328	209.16000366210938	208.01145935058594	1931500
253	2021-07-23	209.5	210.3699951171875	207.86000061035156	209.52999877929688	208.37940979003906	2302600
254	2021-07-26	209.83999633789062	212.07000732421875	209.5	211.02999877929688	209.87118530273438	2157600
255	2021-07-27	207.52999877929688	211.05999755859375	207.0	209.89999389648438	208.74737548828125	2472000
256	2021-07-28	210.0	212.69000244140625	208.10000610351562	211.44000244140625	210.2789306640625	3246900
257	2021-07-29	214.0	214.50999450683594	209.69000244140625	212.55999755859375	211.3927764892578	3419700
258	2021-07-30	207.89999389648438	208.6699981689453	203.14999389648438	206.75	205.61468505859375	5833600
259	2021-08-02	208.0	210.89999389648438	204.9499969482422	205.16000366210938	204.03341674804688	3977100
260	2021-08-03	205.30999755859375	209.2899932861328	203.42999267578125	208.5	207.35507202148438	3580500
261	2021-08-04	208.22000122070312	209.58999633789062	204.3699951171875	204.52000427246094	203.3969268798828	2948700
262	2021-08-05	205.25	207.66000366210938	204.6999969482422	207.19000244140625	206.05226135253906	2685800
263	2021-08-06	209.00999450683594	210.38999938964844	207.64999389648438	208.35000610351562	207.20590209960938	2675600
264	2021-08-09	207.2899932861328	209.8800048828125	206.1199951171875	208.88999938964844	207.74293518066406	2747200
265	2021-08-10	210.0	214.89999389648438	208.9600067138672	214.07000732421875	212.89450073242188	4193600
266	2021-08-11	215.72999572753906	222.57000732421875	214.57000732421875	221.66000366210938	220.44281005859375	7794100
267	2021-08-12	222.24000549316406	223.75999450683594	218.47000122070312	220.24000549316406	219.03060913085938	4444500
268	2021-08-13	219.8800048828125	220.5500030517578	217.72999572753906	218.57000732421875	217.36978149414062	2048300
269	2021-08-16	217.36000061035156	218.0	214.33999633789062	217.7100067138672	216.51451110839844	3132500
270	2021-08-17	216.22000122070312	216.38999938964844	210.5800018310547	213.44000244140625	212.2679443359375	4022800
271	2021-08-18	212.5	213.5500030517578	209.72000122070312	209.80999755859375	208.6578826904297	2947700
272	2021-08-19	208.1699981689453	208.9600067138672	203.2100067138672	204.4499969482422	203.3273162841797	4788100
273	2021-08-20	205.4199981689453	207.25999450683594	203.58999633789062	204.94000244140625	203.8146209716797	2764900
274	2021-08-23	207.25	209.75	205.8300018310547	209.13999938964844	207.99156188964844	2827400
275	2021-08-24	209.75	213.27000427246094	209.52999877929688	212.58999633789062	211.422607421875	2485900
276	2021-08-25	213.1699981689453	215.6999969482422	212.14999389648438	214.75999450683594	213.5806884765625	2599800
277	2021-08-26	214.50999450683594	214.50999450683594	210.47999572753906	211.24000549316406	210.0800323486328	2513900
278	2021-08-27	212.25999450683594	214.02999877929688	212.22000122070312	212.8300018310547	211.6613006591797	2509800
279	2021-08-30	213.22000122070312	213.74000549316406	210.8000030517578	211.4499969482422	210.2888641357422	1922100
280	2021-08-31	211.27999877929688	212.3000030517578	210.4199981689453	210.8699951171875	209.71205139160156	2857900
281	2021-09-01	210.8699951171875	210.99000549316406	206.61000061035156	207.9600067138672	206.8180389404297	4122900
282	2021-09-02	208.9199981689453	212.9499969482422	208.9199981689453	211.77999877929688	210.6170654296875	2921600
283	2021-09-03	211.14999389648438	212.8000030517578	210.0	210.3699951171875	209.2147979736328	2512000
284	2021-09-07	210.0399932861328	210.33999633789062	207.85000610351562	208.22999572753906	207.0865478515625	2641100
285	2021-09-08	207.1199951171875	208.1199951171875	204.77000427246094	206.77000427246094	205.63458251953125	2603100
286	2021-09-09	206.5	208.14999389648438	204.89999389648438	205.4199981689453	204.29197692871094	2777900
287	2021-09-10	207.10000610351562	207.8800048828125	204.82000732421875	205.00999450683594	203.8842315673828	2549100
288	2021-09-13	207.16000366210938	207.86000061035156	203.92999267578125	206.1999969482422	205.0677032470703	2699100
289	2021-09-14	206.0399932861328	206.10000610351562	201.63999938964844	202.3300018310547	201.2189483642578	3757600
290	2021-09-15	202.1699981689453	206.58999633789062	201.8699951171875	205.72999572753906	204.60028076171875	3342700
291	2021-09-16	205.4499969482422	206.38999938964844	202.82000732421875	203.60000610351562	202.4819793701172	3120100
292	2021-09-17	202.6300048828125	203.27000427246094	199.4499969482422	199.75	198.6531219482422	6351100
293	2021-09-20	193.05999755859375	193.99000549316406	188.47999572753906	190.82000732421875	189.7721710205078	9151100
294	2021-09-21	192.0	192.7100067138672	186.97999572753906	189.83999633789062	188.7975311279297	5699900
295	2021-09-22	192.0	194.5	191.16000366210938	191.35000610351562	190.29925537109375	3924400
296	2021-09-23	192.91000366210938	197.60000610351562	192.85000610351562	196.6199951171875	195.54029846191406	3367800
297	2021-09-24	195.64999389648438	197.7899932861328	194.92999267578125	196.82000732421875	195.7392120361328	2199500
298	2021-09-27	197.60000610351562	201.99000549316406	197.60000610351562	200.0	198.90174865722656	3033100
299	2021-09-28	200.1999969482422	201.88999938964844	198.75	200.5500030517578	199.44873046875	3247500
300	2021-09-29	200.47999572753906	201.16000366210938	197.6999969482422	197.8699951171875	196.783447265625	2954700
301	2021-09-30	198.6199951171875	198.8699951171875	191.6300048828125	191.97000122070312	190.9158477783203	4978100
302	2021-10-01	192.89999389648438	195.8699951171875	191.24000549316406	194.3300018310547	193.26287841796875	3695500
303	2021-10-04	194.74000549316406	195.91000366210938	192.41000366210938	193.1300048828125	192.06947326660156	2864600
304	2021-10-05	192.75999450683594	194.39999389648438	190.72999572753906	192.5	191.44293212890625	3074600
305	2021-10-06	190.0	192.38999938964844	187.8000030517578	191.86000061035156	190.8064422607422	3777700
306	2021-10-07	193.72999572753906	196.38999938964844	193.61000061035156	195.75	194.67507934570312	3510500
307	2021-10-08	195.8000030517578	196.5800018310547	194.74000549316406	195.16000366210938	194.0883331298828	2713200
308	2021-10-11	196.33999633789062	197.1699981689453	192.67999267578125	192.88999938964844	191.83079528808594	2015200
309	2021-10-12	192.32000732421875	193.5800018310547	189.5800018310547	189.9199981689453	188.87710571289062	4706700
310	2021-10-13	190.5	191.25	187.72000122070312	188.94000244140625	187.90248107910156	3253200
311	2021-10-14	193.5500030517578	194.8000030517578	192.61000061035156	194.3300018310547	193.26287841796875	5212900
312	2021-10-15	195.9600067138672	199.4499969482422	195.3000030517578	199.02000427246094	197.92713928222656	4735900
313	2021-10-18	197.3800048828125	198.67999267578125	195.5500030517578	198.17999267578125	197.09173583984375	2809400
314	2021-10-19	198.60000610351562	201.47999572753906	198.4600067138672	201.13999938964844	200.03549194335938	2626900
315	2021-10-20	201.16000366210938	205.17999267578125	200.52999877929688	204.19000244140625	203.06874084472656	2936000
316	2021-10-21	201.60000610351562	202.3000030517578	199.74000549316406	202.13999938964844	201.02999877929688	3071300
317	2021-10-22	200.63999938964844	202.35000610351562	199.1999969482422	200.64999389648438	200.64999389648438	2632400
318	2021-10-25	201.27999877929688	203.30999755859375	200.50999450683594	202.2100067138672	202.2100067138672	3294700
319	2021-10-26	202.75	202.7899932861328	199.47000122070312	199.63999938964844	199.63999938964844	2933600
320	2021-10-27	200.25	200.42999267578125	195.9199981689453	196.1300048828125	196.1300048828125	3406700
321	2021-10-28	197.36000061035156	204.5	197.0500030517578	204.08999633789062	204.08999633789062	4462700
322	2021-10-29	207.99000549316406	209.75	203.24000549316406	204.00999450683594	204.00999450683594	4290600
323	2021-11-01	204.2899932861328	206.8800048828125	203.80999755859375	205.3800048828125	205.3800048828125	3215200
324	2021-11-02	205.75	207.80999755859375	203.0	207.1199951171875	207.1199951171875	3429600
325	2021-11-03	206.25999450683594	206.5800018310547	201.82000732421875	203.5500030517578	203.5500030517578	3137000
326	2021-11-04	204.0	204.88999938964844	202.61000061035156	203.58999633789062	203.58999633789062	2543500
327	2021-11-05	205.47999572753906	208.8800048828125	205.22999572753906	205.8800048828125	205.8800048828125	2587300
328	2021-11-08	215.88999938964844	216.47000122070312	211.25	214.25	214.25	5944700
329	2021-11-09	215.17999267578125	215.57000732421875	208.9600067138672	209.80999755859375	209.80999755859375	3310300
330	2021-11-10	209.27000427246094	209.9499969482422	206.42999267578125	206.6699981689453	206.6699981689453	3261800
331	2021-11-11	207.8800048828125	210.44000244140625	207.8800048828125	208.52999877929688	208.52999877929688	4819800
332	2021-11-12	209.35000610351562	210.69000244140625	208.3000030517578	209.27000427246094	209.27000427246094	2017500
333	2021-11-15	210.0	210.69000244140625	206.75999450683594	207.7100067138672	207.7100067138672	2392600
334	2021-11-16	208.0	208.17999267578125	205.25999450683594	205.42999267578125	205.42999267578125	2138000
335	2021-11-17	205.0	205.19000244140625	200.85000610351562	202.97999572753906	202.97999572753906	3135700
336	2021-11-18	203.27000427246094	203.7100067138672	200.66000366210938	201.4199981689453	201.4199981689453	2119900
337	2021-11-19	200.9199981689453	202.9199981689453	199.66000366210938	200.44000244140625	200.44000244140625	2980100
338	2021-11-22	201.49000549316406	204.52999877929688	200.08999633789062	202.3800048828125	202.3800048828125	2596500
339	2021-11-23	203.0500030517578	205.57000732421875	201.58999633789062	205.3300018310547	205.3300018310547	3127100
340	2021-11-24	203.66000366210938	208.25999450683594	203.0800018310547	207.07000732421875	207.07000732421875	3880500
341	2021-11-26	201.0	201.4499969482422	196.61000061035156	198.72999572753906	198.72999572753906	3496000
342	2021-11-29	201.22999572753906	201.5	193.27999877929688	195.9199981689453	195.9199981689453	4559900
343	2021-11-30	193.83999633789062	196.77999877929688	191.5500030517578	193.35000610351562	193.35000610351562	6358000
344	2021-12-01	197.5800018310547	198.42999267578125	191.36000061035156	191.47000122070312	191.47000122070312	3425300
345	2021-12-02	192.30999755859375	197.6199951171875	191.80999755859375	196.7899932861328	196.7899932861328	3445700
346	2021-12-03	197.6699981689453	199.38999938964844	195.74000549316406	197.8000030517578	197.8000030517578	3250100