Volt/voltron/data/CB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	136.25	136.75999450683594	133.57000732421875	134.91000366210938	131.53260803222656	1153300
3	2020-07-27	133.6999969482422	133.86000061035156	131.14999389648438	132.38999938964844	129.07568359375	1860900
4	2020-07-28	132.0	132.80999755859375	131.3699951171875	131.9600067138672	128.65646362304688	1702100
5	2020-07-29	131.0	132.0399932861328	127.93000030517578	131.94000244140625	128.63697814941406	2575000
6	2020-07-30	129.72999572753906	132.3800048828125	128.52000427246094	130.0	126.74551391601562	2094000
7	2020-07-31	129.57000732421875	129.57000732421875	125.55000305175781	127.23999786376953	124.05461883544922	2207700
8	2020-08-03	127.58999633789062	127.6500015258789	125.41000366210938	126.44999694824219	123.2844009399414	1851600
9	2020-08-04	125.80999755859375	126.55999755859375	124.08999633789062	124.76000213623047	121.63671112060547	1775700
10	2020-08-05	125.81999969482422	127.25	125.5999984741211	125.66999816894531	122.52392578125	1588500
11	2020-08-06	124.9800033569336	127.55999755859375	124.08999633789062	126.55999755859375	123.39163970947266	1247900
12	2020-08-07	125.66999816894531	130.16000366210938	125.58000183105469	129.9499969482422	126.69677734375	1284300
13	2020-08-10	130.33999633789062	131.52000427246094	129.4600067138672	130.9600067138672	127.68150329589844	1309200
14	2020-08-11	133.02999877929688	134.8300018310547	131.5399932861328	132.00999450683594	128.7052001953125	1665000
15	2020-08-12	133.64999389648438	133.77999877929688	130.11000061035156	130.27999877929688	127.01850891113281	1913500
16	2020-08-13	129.35000610351562	131.74000549316406	128.39999389648438	131.1999969482422	127.91547393798828	1635200
17	2020-08-14	130.35000610351562	131.77999877929688	129.58999633789062	130.13999938964844	126.88201904296875	1412800
18	2020-08-17	129.5800018310547	129.8300018310547	125.62000274658203	125.83999633789062	122.68965911865234	1670600
19	2020-08-18	125.83999633789062	126.55000305175781	124.62999725341797	125.08000183105469	121.94869995117188	1489900
20	2020-08-19	125.37999725341797	126.16999816894531	123.44999694824219	123.93000030517578	120.82748413085938	1480700
21	2020-08-20	122.80999755859375	124.41000366210938	122.25	123.44000244140625	120.34976196289062	1793200
22	2020-08-21	123.33999633789062	123.68000030517578	121.70999908447266	121.91999816894531	118.86780548095703	1523600
23	2020-08-24	121.9000015258789	124.43000030517578	121.31999969482422	124.41999816894531	121.30521392822266	1670600
24	2020-08-25	125.52999877929688	126.23999786376953	124.62999725341797	125.91000366210938	122.75791931152344	1324200
25	2020-08-26	125.43000030517578	126.54000091552734	124.19000244140625	125.58999633789062	122.4459228515625	1476600
26	2020-08-27	126.16999816894531	130.33999633789062	125.86000061035156	127.76000213623047	124.56160736083984	1684900
27	2020-08-28	128.22000122070312	128.39999389648438	125.5999984741211	126.38999938964844	123.22589874267578	1397600
28	2020-08-31	126.13999938964844	126.36000061035156	123.6500015258789	125.0	121.8707046508789	1568200
29	2020-09-01	124.0199966430664	125.25	123.6500015258789	124.86000061035156	121.73420715332031	1110700
30	2020-09-02	124.62000274658203	126.45999908447266	123.4800033569336	125.83000183105469	122.679931640625	1783500
31	2020-09-03	127.51000213623047	130.22999572753906	123.0999984741211	124.01000213623047	120.90548706054688	1436000
32	2020-09-04	126.29000091552734	127.72000122070312	124.31999969482422	125.55999755859375	122.41667938232422	1420400
33	2020-09-08	125.0	125.2699966430664	120.26000213623047	121.11000061035156	118.07808685302734	1757400
34	2020-09-09	121.77999877929688	124.75	121.12000274658203	122.22000122070312	119.16029357910156	1403100
35	2020-09-10	122.69000244140625	123.54000091552734	119.08000183105469	119.2300033569336	116.24515533447266	1795600
36	2020-09-11	119.55999755859375	121.48999786376953	118.3499984741211	120.66999816894531	117.64910125732422	1766200
37	2020-09-14	121.61000061035156	122.7699966430664	120.72000122070312	120.87999725341797	117.85384368896484	1750500
38	2020-09-15	120.72000122070312	121.8499984741211	117.51000213623047	117.66000366210938	114.71444702148438	2136500
39	2020-09-16	118.13999938964844	120.19999694824219	117.22000122070312	118.58999633789062	115.62117767333984	2014200
40	2020-09-17	116.94000244140625	117.25	114.69999694824219	117.02999877929688	114.85565948486328	2054300
41	2020-09-18	115.97000122070312	118.80000305175781	115.76000213623047	117.41999816894531	115.2384033203125	2604300
42	2020-09-21	115.0	116.70999908447266	113.58999633789062	115.98999786376953	113.8349838256836	2036000
43	2020-09-22	115.3499984741211	118.31999969482422	114.95999908447266	116.04000091552734	113.88406372070312	1732500
44	2020-09-23	116.55999755859375	117.88999938964844	113.63999938964844	113.8499984741211	111.7347412109375	1766000
45	2020-09-24	114.13999938964844	115.48999786376953	112.23999786376953	113.98999786376953	111.87213897705078	1804000
46	2020-09-25	112.6500015258789	114.19999694824219	111.93000030517578	113.8499984741211	111.7347412109375	1812300
47	2020-09-28	116.01000213623047	118.37999725341797	115.33999633789062	116.97000122070312	114.7967758178711	1665700
48	2020-09-29	116.31999969482422	116.41999816894531	113.16000366210938	114.33999633789062	112.21563720703125	2480800
49	2020-09-30	114.87999725341797	117.12999725341797	114.54000091552734	116.12000274658203	113.96257019042969	1805300
50	2020-10-01	116.5	117.16999816894531	114.55999755859375	115.87999725341797	113.72702026367188	1459300
51	2020-10-02	114.76000213623047	117.16999816894531	114.20999908447266	116.55999755859375	114.39439392089844	1255800
52	2020-10-05	117.91000366210938	119.5999984741211	117.44000244140625	119.0999984741211	116.88719177246094	1301800
53	2020-10-06	120.0	120.16000366210938	116.83999633789062	117.26000213623047	115.08139038085938	1541400
54	2020-10-07	117.4000015258789	119.37999725341797	117.27999877929688	119.11000061035156	116.89701080322266	1955300
55	2020-10-08	119.5999984741211	122.05999755859375	119.12999725341797	121.27999877929688	119.02670288085938	1236300
56	2020-10-09	121.87000274658203	121.94000244140625	119.97000122070312	120.44999694824219	118.21211242675781	1241300
57	2020-10-12	120.6500015258789	123.86000061035156	119.93000030517578	123.44999694824219	121.1563720703125	1542300
58	2020-10-13	122.16999816894531	122.54000091552734	118.11000061035156	118.56999969482422	116.36705017089844	1738200
59	2020-10-14	118.69000244140625	120.41000366210938	118.48999786376953	118.55999755859375	116.35722351074219	994500
60	2020-10-15	117.04000091552734	120.69000244140625	116.5	120.16000366210938	117.92750549316406	1414500
61	2020-10-16	120.16999816894531	121.0	119.01000213623047	119.26000213623047	117.04422760009766	1249400
62	2020-10-19	119.31999969482422	119.93000030517578	116.81999969482422	116.91999816894531	114.7477035522461	1628800
63	2020-10-20	118.47000122070312	120.12000274658203	117.48999786376953	119.30000305175781	117.08348846435547	2469300
64	2020-10-21	119.2699966430664	128.5800018310547	118.43000030517578	128.22000122070312	125.83776092529297	3800300
65	2020-10-22	127.52999877929688	128.5	125.94999694824219	127.62999725341797	125.25871276855469	2174000
66	2020-10-23	129.05999755859375	129.5500030517578	127.48999786376953	129.02000427246094	126.6229019165039	1259800
67	2020-10-26	127.04000091552734	127.66999816894531	124.87000274658203	125.98999786376953	123.64917755126953	1323600
68	2020-10-27	125.93000030517578	126.5199966430664	123.30999755859375	123.41000366210938	121.11712646484375	1519000
69	2020-10-28	129.11000061035156	129.60000610351562	125.55999755859375	127.41999816894531	125.05262756347656	4251900
70	2020-10-29	128.57000732421875	134.72999572753906	126.55999755859375	132.75	130.28358459472656	3946000
71	2020-10-30	131.67999267578125	133.5	128.52000427246094	129.91000366210938	127.49635314941406	3557200
72	2020-11-02	132.27000427246094	134.66000366210938	130.25999450683594	134.6199951171875	132.11883544921875	2708800
73	2020-11-03	135.6999969482422	138.5500030517578	135.07000732421875	135.27999877929688	132.7666015625	3096200
74	2020-11-04	132.1300048828125	136.1999969482422	131.10000610351562	132.9499969482422	130.47987365722656	1799500
75	2020-11-05	133.3300018310547	138.5	133.00999450683594	136.72999572753906	134.1896514892578	1697200
76	2020-11-06	137.3800048828125	138.6300048828125	136.77000427246094	137.69000244140625	135.13180541992188	1724900
77	2020-11-09	149.66000366210938	150.61000061035156	142.2899932861328	146.97999572753906	144.24920654296875	4092900
78	2020-11-10	147.8300018310547	151.99000549316406	147.33999633789062	151.5	148.6852264404297	3016000
79	2020-11-11	151.35000610351562	151.4499969482422	147.32000732421875	149.02999877929688	146.2611083984375	1603500
80	2020-11-12	147.8699951171875	147.8699951171875	144.44000244140625	146.17999267578125	143.4640655517578	1872200
81	2020-11-13	148.38999938964844	149.3300018310547	146.72999572753906	149.25999450683594	146.48683166503906	1583700
82	2020-11-16	152.3800048828125	153.27000427246094	149.92999267578125	151.36000061035156	148.5478515625	1433100
83	2020-11-17	150.6699981689453	150.94000244140625	148.22000122070312	150.02999877929688	147.2425537109375	1670700
84	2020-11-18	150.11000061035156	151.41000366210938	148.47000122070312	149.27999877929688	146.50648498535156	1595400
85	2020-11-19	147.92999267578125	148.77000427246094	145.92999267578125	147.3699951171875	144.63197326660156	2126300
86	2020-11-20	147.38999938964844	149.38999938964844	145.8800048828125	148.8800048828125	146.11392211914062	2042200
87	2020-11-23	149.8800048828125	150.3000030517578	147.77000427246094	149.02999877929688	146.2611083984375	1444000
88	2020-11-24	154.11000061035156	154.97000122070312	151.1199951171875	154.75	151.87484741210938	2375000
89	2020-11-25	152.74000549316406	153.10000610351562	150.75999450683594	152.52999877929688	149.69610595703125	1690100
90	2020-11-27	152.1999969482422	153.2899932861328	150.9600067138672	151.4199981689453	148.60671997070312	906400
91	2020-11-30	149.61000061035156	150.77000427246094	147.0800018310547	147.8300018310547	145.0834197998047	5984100
92	2020-12-01	151.44000244140625	153.1699981689453	149.3300018310547	152.6300048828125	149.79421997070312	2197200
93	2020-12-02	151.6199951171875	153.3000030517578	150.7899932861328	153.17999267578125	150.33401489257812	2082900
94	2020-12-03	152.72999572753906	154.13999938964844	151.83999633789062	153.99000549316406	151.1289520263672	2002000
95	2020-12-04	154.7100067138672	155.44000244140625	153.8300018310547	155.4199981689453	152.53237915039062	1457100
96	2020-12-07	153.8800048828125	154.92999267578125	151.72000122070312	152.33999633789062	149.50961303710938	1260500
97	2020-12-08	151.83999633789062	153.41000366210938	151.13999938964844	152.39999389648438	149.56849670410156	1525400
98	2020-12-09	153.5399932861328	154.25	151.5500030517578	153.02999877929688	150.18679809570312	2088900
99	2020-12-10	152.10000610351562	154.77000427246094	151.77000427246094	153.67999267578125	150.82472229003906	1997100
100	2020-12-11	152.47000122070312	154.22000122070312	152.47000122070312	153.74000549316406	150.8836212158203	1504500
101	2020-12-14	155.52999877929688	155.52999877929688	150.74000549316406	150.86000061035156	148.05711364746094	1639100
102	2020-12-15	152.2100067138672	154.42999267578125	150.75999450683594	154.38999938964844	151.5215301513672	1825200
103	2020-12-16	154.5399932861328	154.66000366210938	152.11000061035156	154.16000366210938	151.2958221435547	1563300
104	2020-12-17	153.6999969482422	154.17999267578125	152.42999267578125	153.41000366210938	151.3253936767578	1671300
105	2020-12-18	153.63999938964844	154.33999633789062	151.1999969482422	152.36000061035156	150.2896728515625	3609400
106	2020-12-21	152.92999267578125	153.0	149.5	151.75	149.68795776367188	1638800
107	2020-12-22	149.16000366210938	151.22999572753906	149.16000366210938	150.1699981689453	148.12942504882812	1523300
108	2020-12-23	151.17999267578125	151.9199981689453	150.38999938964844	151.05999755859375	149.00732421875	965100
109	2020-12-24	151.32000732421875	151.32000732421875	149.60000610351562	150.8300018310547	148.78045654296875	422400
110	2020-12-28	151.58999633789062	153.02999877929688	150.77000427246094	151.8800048828125	149.81619262695312	865900
111	2020-12-29	153.00999450683594	153.00999450683594	150.6699981689453	150.89999389648438	148.84951782226562	727400
112	2020-12-30	151.6300048828125	152.67999267578125	151.30999755859375	151.92999267578125	149.86550903320312	675300
113	2020-12-31	152.36000061035156	154.1199951171875	150.6199951171875	153.9199981689453	151.8284454345703	1220300
114	2021-01-04	152.44000244140625	153.50999450683594	148.41000366210938	149.72999572753906	147.6953887939453	1799100
115	2021-01-05	149.99000549316406	151.19000244140625	148.38999938964844	149.85000610351562	147.81378173828125	946900
116	2021-01-06	151.6199951171875	157.3800048828125	151.5	156.97999572753906	154.84689331054688	1718800
117	2021-01-07	157.9499969482422	157.99000549316406	155.2100067138672	155.86000061035156	153.7421112060547	1410100
118	2021-01-08	156.41000366210938	157.30999755859375	153.3300018310547	155.39999389648438	153.28834533691406	1287700
119	2021-01-11	154.58999633789062	155.4499969482422	153.6199951171875	154.1300048828125	152.03562927246094	1471200
120	2021-01-12	154.32000732421875	156.72999572753906	154.05999755859375	156.61000061035156	154.48191833496094	1064900
121	2021-01-13	155.6699981689453	157.97999572753906	155.3800048828125	157.1199951171875	154.98497009277344	1113100
122	2021-01-14	157.42999267578125	157.6300048828125	155.63999938964844	155.82000732421875	153.70265197753906	934900
123	2021-01-15	154.7899932861328	156.0500030517578	152.80999755859375	155.19000244140625	153.08120727539062	1436300
124	2021-01-19	155.02999877929688	156.14999389648438	155.0	155.36000061035156	153.2489013671875	1434500
125	2021-01-20	155.13999938964844	156.35000610351562	154.1199951171875	155.82000732421875	153.70265197753906	1446100
126	2021-01-21	156.22000122070312	158.75	155.6199951171875	157.1699981689453	155.03431701660156	2042500
127	2021-01-22	155.52999877929688	156.22999572753906	152.42999267578125	152.52999877929688	150.4573516845703	1505700
128	2021-01-25	151.33999633789062	153.02999877929688	150.32000732421875	152.69000244140625	150.6151885986328	1358300
129	2021-01-26	153.1300048828125	153.22000122070312	149.92999267578125	150.1999969482422	148.15902709960938	1155200
130	2021-01-27	148.00999450683594	149.8699951171875	144.36000061035156	145.10000610351562	143.12832641601562	1581600
131	2021-01-28	146.47000122070312	149.14999389648438	146.2100067138672	147.1300048828125	145.1307373046875	1464400
132	2021-01-29	146.00999450683594	146.6699981689453	144.0	145.6699981689453	143.69056701660156	2200500
133	2021-02-01	147.00999450683594	148.3699951171875	146.17999267578125	148.0399932861328	146.0283660888672	1714300
134	2021-02-02	149.6699981689453	151.9600067138672	148.27000427246094	150.63999938964844	148.59304809570312	1574900
135	2021-02-03	152.0	155.9499969482422	151.0500030517578	155.32000732421875	153.20944213867188	2574200
136	2021-02-04	157.1699981689453	162.89999389648438	156.55999755859375	162.72999572753906	160.51873779296875	3183200
137	2021-02-05	163.52999877929688	165.13999938964844	162.3800048828125	162.5500030517578	160.34120178222656	2233800
138	2021-02-08	161.72000122070312	166.27999877929688	161.22000122070312	166.17999267578125	163.92185974121094	2056200
139	2021-02-09	165.57000732421875	166.2899932861328	164.1999969482422	164.52999877929688	162.29429626464844	1555500
140	2021-02-10	164.7100067138672	165.9600067138672	164.00999450683594	164.27999877929688	162.0476837158203	1520600
141	2021-02-11	163.6699981689453	166.52000427246094	163.38999938964844	165.85000610351562	163.59637451171875	1507600
142	2021-02-12	164.4600067138672	166.13999938964844	161.8000030517578	164.16000366210938	161.92933654785156	1559000
143	2021-02-16	165.5500030517578	165.77999877929688	162.8800048828125	164.55999755859375	162.32388305664062	2007700
144	2021-02-17	163.74000549316406	166.85000610351562	163.36000061035156	166.3800048828125	164.11915588378906	1382500
145	2021-02-18	165.2899932861328	165.89999389648438	163.33999633789062	164.77999877929688	162.54090881347656	1362100
146	2021-02-19	165.82000732421875	166.19000244140625	164.52999877929688	164.6999969482422	162.4619598388672	1276800
147	2021-02-22	164.08999633789062	169.13999938964844	163.80999755859375	168.55999755859375	166.26953125	2468200
148	2021-02-23	169.82000732421875	171.13999938964844	168.05999755859375	168.75	166.45693969726562	2095900
149	2021-02-24	168.89999389648438	171.66000366210938	168.22000122070312	170.66000366210938	168.34100341796875	1839600
150	2021-02-25	170.3000030517578	171.11000061035156	164.6199951171875	164.94000244140625	162.69873046875	1844900
151	2021-02-26	165.1999969482422	165.8000030517578	162.5800018310547	162.5800018310547	160.37078857421875	1976800
152	2021-03-01	164.05999755859375	168.63999938964844	164.0	167.36000061035156	165.08584594726562	1403500
153	2021-03-02	166.7100067138672	169.7899932861328	166.1699981689453	167.61000061035156	165.3324432373047	1580100
154	2021-03-03	167.7100067138672	170.41000366210938	167.22000122070312	167.5	165.22393798828125	2159300
155	2021-03-04	167.4600067138672	168.0	163.97999572753906	166.0	163.7443084716797	2068400
156	2021-03-05	168.38999938964844	172.5399932861328	166.4199981689453	171.6699981689453	169.33726501464844	2177600
157	2021-03-08	172.0	176.39999389648438	170.8699951171875	173.22999572753906	170.87606811523438	1782800
158	2021-03-09	172.02999877929688	173.3000030517578	169.4600067138672	169.64999389648438	167.3447265625	1784000
159	2021-03-10	170.25999450683594	174.0500030517578	169.9600067138672	173.47999572753906	171.1226806640625	1799200
160	2021-03-11	171.3699951171875	173.13999938964844	170.82000732421875	171.61000061035156	169.27809143066406	2957700
161	2021-03-12	174.0500030517578	175.35000610351562	173.3300018310547	175.0500030517578	172.6713409423828	1393600
162	2021-03-15	175.02999877929688	175.33999633789062	172.02999877929688	174.1999969482422	171.8328857421875	1350500
163	2021-03-16	173.58999633789062	173.58999633789062	170.17999267578125	172.4199981689453	170.0770721435547	969900
164	2021-03-17	173.89999389648438	174.2100067138672	171.22999572753906	173.4499969482422	171.0930938720703	1179000
165	2021-03-18	173.86000061035156	179.00999450683594	165.1999969482422	168.1300048828125	166.5945587158203	4640900
166	2021-03-19	167.41000366210938	168.2899932861328	159.1199951171875	159.22999572753906	157.7758331298828	6915700
167	2021-03-22	159.08999633789062	159.97000122070312	156.88999938964844	157.0500030517578	155.61573791503906	3351500
168	2021-03-23	156.38999938964844	159.3800048828125	156.0800018310547	157.3800048828125	155.94273376464844	3291800
169	2021-03-24	157.99000549316406	159.67999267578125	156.58999633789062	156.6199951171875	155.18966674804688	2326300
170	2021-03-25	157.10000610351562	159.4499969482422	155.07000732421875	158.91000366210938	157.45875549316406	3000300
171	2021-03-26	160.10000610351562	160.10000610351562	157.80999755859375	159.77999877929688	158.32081604003906	1891000
172	2021-03-29	162.5	162.5	157.89999389648438	160.33999633789062	158.8756866455078	2790900
173	2021-03-30	160.47000122070312	162.4499969482422	160.22999572753906	161.50999450683594	160.03500366210938	2701000
174	2021-03-31	160.8699951171875	162.5	157.8000030517578	157.97000122070312	156.52732849121094	2925500
175	2021-04-01	157.47000122070312	159.35000610351562	157.16000366210938	158.99000549316406	157.53802490234375	1993600
176	2021-04-05	160.7100067138672	161.52000427246094	159.24000549316406	159.91000366210938	158.4496307373047	1332200
177	2021-04-06	159.7899932861328	161.3300018310547	159.35000610351562	161.0399932861328	159.5692901611328	1966400
178	2021-04-07	161.8800048828125	161.91000366210938	160.10000610351562	160.9499969482422	159.48011779785156	1256100
179	2021-04-08	159.58999633789062	160.47000122070312	158.61000061035156	159.91000366210938	158.4496307373047	1600800
180	2021-04-09	160.75999450683594	161.1999969482422	159.5	160.69000244140625	159.22250366210938	2077300
181	2021-04-12	161.33999633789062	162.10000610351562	160.47000122070312	160.94000244140625	159.47021484375	1173700
182	2021-04-13	160.94000244140625	161.47000122070312	159.17999267578125	160.9199981689453	159.4503936767578	1459000
183	2021-04-14	160.67999267578125	165.16000366210938	160.0	164.11000061035156	162.6112518310547	1418100
184	2021-04-15	164.05999755859375	164.44000244140625	161.55999755859375	162.10000610351562	160.61961364746094	1723800
185	2021-04-16	162.4600067138672	164.1699981689453	162.4600067138672	162.77000427246094	161.28350830078125	1600800
186	2021-04-19	163.05999755859375	163.2100067138672	160.58999633789062	161.7100067138672	160.2332000732422	1165800
187	2021-04-20	161.1999969482422	162.17999267578125	160.3699951171875	161.7100067138672	160.2332000732422	1281100
188	2021-04-21	162.0	165.69000244140625	161.89999389648438	165.07000732421875	163.5625	1263000
189	2021-04-22	164.25	168.72999572753906	163.41000366210938	166.9199981689453	165.39559936523438	2814400
190	2021-04-23	167.1999969482422	169.42999267578125	166.97000122070312	169.25999450683594	167.71421813964844	1658800
191	2021-04-26	169.10000610351562	170.4199981689453	165.97000122070312	166.02999877929688	164.5137176513672	1430000
192	2021-04-27	165.75999450683594	167.24000549316406	165.50999450683594	166.60000610351562	165.0785369873047	1190700
193	2021-04-28	167.92999267578125	169.86000061035156	162.2100067138672	164.05999755859375	162.5617218017578	2277700
194	2021-04-29	165.24000549316406	170.47999572753906	164.9600067138672	169.5	167.95204162597656	2880800
195	2021-04-30	169.02999877929688	173.30999755859375	168.60000610351562	171.58999633789062	170.02294921875	3277700
196	2021-05-03	173.33999633789062	174.41000366210938	171.1300048828125	172.00999450683594	170.43911743164062	2272000
197	2021-05-04	171.5500030517578	173.67999267578125	171.3000030517578	172.7100067138672	171.13272094726562	2463000
198	2021-05-05	171.8300018310547	173.3800048828125	169.88999938964844	171.33999633789062	169.7752227783203	2150600
199	2021-05-06	172.41000366210938	173.6199951171875	171.3300018310547	173.24000549316406	171.65789794921875	2249500
200	2021-05-07	171.5	176.5399932861328	171.02999877929688	176.38999938964844	174.77911376953125	3034600
201	2021-05-10	176.85000610351562	177.19000244140625	173.8000030517578	173.8300018310547	172.24249267578125	1466500
202	2021-05-11	172.36000061035156	172.67999267578125	167.27000427246094	167.75999450683594	166.22792053222656	3457200
203	2021-05-12	168.97999572753906	169.5	164.75999450683594	164.9199981689453	163.4138641357422	2396900
204	2021-05-13	164.52999877929688	169.83999633789062	164.36000061035156	168.7899932861328	167.24850463867188	1797700
205	2021-05-14	168.77999877929688	170.67999267578125	168.3699951171875	170.17999267578125	168.6258087158203	1382000
206	2021-05-17	169.80999755859375	170.13999938964844	168.10000610351562	168.49000549316406	166.95126342773438	937000
207	2021-05-18	167.77000427246094	167.92999267578125	165.6300048828125	165.82000732421875	164.30564880371094	2812700
208	2021-05-19	164.67999267578125	166.14999389648438	163.17999267578125	166.10000610351562	164.5830841064453	2675500
209	2021-05-20	166.22000122070312	167.2100067138672	165.25999450683594	166.16000366210938	164.64254760742188	3352200
210	2021-05-21	166.6199951171875	168.7899932861328	165.67999267578125	166.7100067138672	165.18751525878906	2578200
211	2021-05-24	167.64999389648438	168.47000122070312	165.94000244140625	166.66000366210938	165.13796997070312	2924600
212	2021-05-25	166.3800048828125	167.88999938964844	165.4600067138672	165.6699981689453	164.15701293945312	2643800
213	2021-05-26	167.19000244140625	167.2100067138672	164.75	166.14999389648438	164.63262939453125	2303000
214	2021-05-27	167.22999572753906	169.92999267578125	166.88999938964844	169.35000610351562	167.80340576171875	4827400
215	2021-05-28	170.38999938964844	170.86000061035156	168.6699981689453	169.99000549316406	168.4375762939453	2194500
216	2021-06-01	171.57000732421875	173.47999572753906	170.00999450683594	171.49000549316406	169.92385864257812	2965300
217	2021-06-02	172.67999267578125	173.41000366210938	170.9199981689453	171.38999938964844	169.8247833251953	1836600
218	2021-06-03	170.61000061035156	173.6699981689453	170.27999877929688	173.39999389648438	171.81640625	1895700
219	2021-06-04	173.32000732421875	173.41000366210938	171.8300018310547	173.00999450683594	171.4299774169922	1421000
220	2021-06-07	173.00999450683594	173.33999633789062	169.36000061035156	169.4499969482422	167.90249633789062	2486200
221	2021-06-08	168.63999938964844	170.1300048828125	168.19000244140625	169.82000732421875	168.2691192626953	3064800
222	2021-06-09	169.3000030517578	169.8000030517578	167.14999389648438	167.3000030517578	165.7721405029297	1617100
223	2021-06-10	168.63999938964844	168.85000610351562	165.3000030517578	165.4600067138672	163.94894409179688	1866800
224	2021-06-11	165.9499969482422	167.14999389648438	165.75999450683594	167.08999633789062	165.56405639648438	1515700
225	2021-06-14	166.75999450683594	167.61000061035156	165.3800048828125	166.4600067138672	164.9398193359375	1733200
226	2021-06-15	167.27999877929688	168.82000732421875	166.3800048828125	168.10000610351562	166.5648193359375	1549500
227	2021-06-16	167.77999877929688	169.27999877929688	167.00999450683594	167.5	165.97030639648438	2023000
228	2021-06-17	167.25	167.42999267578125	160.22000122070312	160.27000427246094	159.56845092773438	2487100
229	2021-06-18	157.6699981689453	159.41000366210938	155.77999877929688	156.00999450683594	155.32708740234375	4136700
230	2021-06-21	157.13999938964844	159.47999572753906	156.97999572753906	159.02999877929688	158.33387756347656	2071900
231	2021-06-22	158.9600067138672	159.94000244140625	157.69000244140625	159.32000732421875	158.62261962890625	1214000
232	2021-06-23	159.52000427246094	160.25	158.91000366210938	159.49000549316406	158.7918701171875	1077300
233	2021-06-24	160.0399932861328	161.6699981689453	159.02000427246094	161.1999969482422	160.49436950683594	1243400
234	2021-06-25	161.57000732421875	162.74000549316406	161.22000122070312	162.2899932861328	161.57960510253906	1770200
235	2021-06-28	162.3000030517578	162.3000030517578	158.33999633789062	158.9499969482422	158.2542266845703	1361700
236	2021-06-29	159.49000549316406	160.86000061035156	157.60000610351562	158.39999389648438	157.70663452148438	1156900
237	2021-06-30	158.60000610351562	159.25	157.74000549316406	158.94000244140625	158.24427795410156	1084300
238	2021-07-01	159.86000061035156	161.89999389648438	159.0	161.82000732421875	161.11167907714844	1055100
239	2021-07-02	161.47000122070312	161.9600067138672	160.47999572753906	161.3699951171875	160.66363525390625	1734000
240	2021-07-06	160.74000549316406	161.6999969482422	158.69000244140625	161.08999633789062	160.38485717773438	1587300
241	2021-07-07	160.0	162.39999389648438	159.88999938964844	161.97000122070312	161.26100158691406	916000
242	2021-07-08	159.67999267578125	160.19000244140625	157.19000244140625	157.9499969482422	157.25860595703125	1351200
243	2021-07-09	160.85000610351562	162.89999389648438	159.49000549316406	162.72999572753906	162.01766967773438	1569200
244	2021-07-12	162.1300048828125	164.94000244140625	161.77000427246094	164.61000061035156	163.8894500732422	1539400
245	2021-07-13	163.80999755859375	164.6999969482422	162.9600067138672	163.02000427246094	162.30641174316406	1305000
246	2021-07-14	163.6199951171875	164.9499969482422	163.19000244140625	164.30999755859375	163.59075927734375	1009200
247	2021-07-15	162.5800018310547	166.2899932861328	162.30999755859375	166.16000366210938	165.4326629638672	1098600
248	2021-07-16	166.58999633789062	167.5	165.27999877929688	166.75	166.02008056640625	1129000
249	2021-07-19	163.97000122070312	164.99000549316406	159.47000122070312	160.7899932861328	160.08616638183594	1766200
250	2021-07-20	161.6999969482422	168.82000732421875	161.6999969482422	167.6699981689453	166.93605041503906	3033600
251	2021-07-21	169.02000427246094	171.44000244140625	168.6300048828125	169.4199981689453	168.6783905029297	1707700
252	2021-07-22	168.72999572753906	168.94000244140625	166.74000549316406	167.25	166.5178985595703	1199700
253	2021-07-23	168.75	169.2100067138672	166.41000366210938	166.89999389648438	166.16941833496094	1340900
254	2021-07-26	166.8000030517578	168.6699981689453	166.72999572753906	168.13999938964844	167.40399169921875	1331400
255	2021-07-27	167.3000030517578	169.5800018310547	166.10000610351562	169.32000732421875	168.57884216308594	1704300
256	2021-07-28	173.0	173.25	164.13999938964844	166.02000427246094	165.2932891845703	1991900
257	2021-07-29	167.83999633789062	168.0800018310547	165.66000366210938	167.42999267578125	166.6970977783203	1676000
258	2021-07-30	168.85000610351562	170.0500030517578	168.0399932861328	168.74000549316406	168.00137329101562	2158300
259	2021-08-02	169.8800048828125	172.66000366210938	169.1699981689453	170.35000610351562	169.60433959960938	2584000
260	2021-08-03	170.91000366210938	173.2100067138672	168.89999389648438	172.6199951171875	171.8643798828125	2076800
261	2021-08-04	170.5800018310547	173.3000030517578	170.44000244140625	172.08999633789062	171.33670043945312	1835400
262	2021-08-05	173.2100067138672	174.47999572753906	169.30999755859375	172.52000427246094	171.76483154296875	2524800
263	2021-08-06	174.1300048828125	175.5800018310547	173.66000366210938	174.97000122070312	174.2041015625	1802200
264	2021-08-09	175.0	176.36000061035156	173.47000122070312	175.77000427246094	175.0006103515625	1630800
265	2021-08-10	175.60000610351562	178.2899932861328	175.25999450683594	178.10000610351562	177.32040405273438	1810700
266	2021-08-11	178.61000061035156	181.6999969482422	177.7899932861328	181.0800018310547	180.287353515625	2283600
267	2021-08-12	181.25	182.77000427246094	180.72999572753906	181.67999267578125	180.8847198486328	1576800
268	2021-08-13	181.47999572753906	183.0	181.24000549316406	182.72999572753906	181.9301300048828	1456900
269	2021-08-16	182.3699951171875	184.52999877929688	181.1999969482422	184.22999572753906	183.42356872558594	1988200
270	2021-08-17	183.3800048828125	186.16000366210938	183.10000610351562	184.7100067138672	183.90147399902344	1914700
271	2021-08-18	183.8000030517578	186.58999633789062	182.92999267578125	184.47000122070312	183.6625213623047	2178100
272	2021-08-19	183.30999755859375	186.0399932861328	182.92999267578125	185.44000244140625	184.62828063964844	2462100
273	2021-08-20	185.0	186.75	184.1699981689453	186.2100067138672	185.39491271972656	1792700
274	2021-08-23	186.92999267578125	187.89999389648438	185.36000061035156	185.49000549316406	184.6780548095703	1687400
275	2021-08-24	185.8000030517578	186.6999969482422	185.16000366210938	185.33999633789062	184.52870178222656	1708900
276	2021-08-25	185.89999389648438	187.66000366210938	185.16000366210938	186.67999267578125	185.8628387451172	2028100
277	2021-08-26	187.05999755859375	187.44000244140625	184.2899932861328	184.30999755859375	183.5032196044922	1672300
278	2021-08-27	184.66000366210938	186.47000122070312	184.17999267578125	186.32000732421875	185.50442504882812	1561500
279	2021-08-30	186.5800018310547	186.5800018310547	183.80999755859375	183.85000610351562	183.0452423095703	837400
280	2021-08-31	183.55999755859375	185.25	183.27999877929688	183.9199981689453	183.11492919921875	2077500
281	2021-09-01	183.83999633789062	184.27999877929688	182.0	183.02000427246094	182.2188720703125	2154700
282	2021-09-02	183.2899932861328	183.2899932861328	181.8000030517578	183.02000427246094	182.2188720703125	1644900
283	2021-09-03	182.5	184.10000610351562	181.30999755859375	183.4600067138672	182.65695190429688	1755400
284	2021-09-07	182.97000122070312	183.0399932861328	180.13999938964844	181.77000427246094	180.97433471679688	1673800
285	2021-09-08	181.10000610351562	182.8000030517578	180.6300048828125	182.42999267578125	181.63143920898438	1450000
286	2021-09-09	182.42999267578125	184.07000732421875	180.89999389648438	181.0800018310547	180.287353515625	1572500
287	2021-09-10	182.3000030517578	182.89999389648438	179.94000244140625	180.24000549316406	179.45103454589844	1121200
288	2021-09-13	181.9499969482422	183.39999389648438	181.13999938964844	183.33999633789062	182.53746032714844	1386900
289	2021-09-14	183.72000122070312	184.83999633789062	180.83999633789062	181.27999877929688	180.48648071289062	1614200
290	2021-09-15	181.22000122070312	183.7899932861328	180.97000122070312	182.75999450683594	181.95999145507812	1450100
291	2021-09-16	182.38999938964844	183.0500030517578	180.0	181.13999938964844	181.13999938964844	1340600
292	2021-09-17	183.75	184.55999755859375	180.0	180.5500030517578	180.5500030517578	5419100
293	2021-09-20	177.75999450683594	178.57000732421875	175.3000030517578	177.88999938964844	177.88999938964844	2129800
294	2021-09-21	179.0500030517578	179.5	175.27999877929688	175.8000030517578	175.8000030517578	1504000
295	2021-09-22	177.66000366210938	178.2899932861328	176.3000030517578	176.92999267578125	176.92999267578125	1576100
296	2021-09-23	177.75	179.6199951171875	177.30999755859375	177.49000549316406	177.49000549316406	1107600
297	2021-09-24	177.27000427246094	178.1999969482422	176.52999877929688	176.75	176.75	1089700
298	2021-09-27	177.85000610351562	179.57000732421875	176.85000610351562	178.42999267578125	178.42999267578125	1018300
299	2021-09-28	177.8300018310547	179.25999450683594	174.82000732421875	175.47000122070312	175.47000122070312	1666400
300	2021-09-29	175.55999755859375	177.2899932861328	174.99000549316406	176.38999938964844	176.38999938964844	964700
301	2021-09-30	177.3800048828125	177.7100067138672	173.47000122070312	173.47999572753906	173.47999572753906	1478200
302	2021-10-01	174.0500030517578	176.5399932861328	172.99000549316406	175.41000366210938	175.41000366210938	1038500
303	2021-10-04	174.8800048828125	177.1199951171875	173.22000122070312	173.61000061035156	173.61000061035156	1648100
304	2021-10-05	174.67999267578125	175.97000122070312	172.75	175.14999389648438	175.14999389648438	1960400
305	2021-10-06	173.74000549316406	177.00999450683594	171.9600067138672	176.72000122070312	176.72000122070312	1399200
306	2021-10-07	177.89999389648438	180.2899932861328	177.5	178.32000732421875	178.32000732421875	1189300
307	2021-10-08	180.6199951171875	183.05999755859375	180.0399932861328	182.77999877929688	182.77999877929688	2123100
308	2021-10-11	183.08999633789062	185.6300048828125	182.52000427246094	182.75999450683594	182.75999450683594	1294000
309	2021-10-12	183.4499969482422	183.85000610351562	181.35000610351562	181.6300048828125	181.6300048828125	1031000
310	2021-10-13	181.02000427246094	182.36000061035156	178.0800018310547	182.24000549316406	182.24000549316406	1289900
311	2021-10-14	183.72000122070312	184.80999755859375	182.83999633789062	183.9600067138672	183.9600067138672	1377000
312	2021-10-15	185.6699981689453	186.11000061035156	181.1999969482422	181.30999755859375	181.30999755859375	1600000
313	2021-10-18	180.24000549316406	180.7100067138672	176.8699951171875	177.6999969482422	177.6999969482422	1295700
314	2021-10-19	179.6699981689453	182.39999389648438	179.4199981689453	182.19000244140625	182.19000244140625	1685300
315	2021-10-20	182.19000244140625	186.17999267578125	181.94000244140625	185.47999572753906	185.47999572753906	1522700
316	2021-10-21	184.89999389648438	186.63999938964844	184.7100067138672	186.22000122070312	186.22000122070312	1142100
317	2021-10-22	187.14999389648438	188.58999633789062	185.82000732421875	188.11000061035156	188.11000061035156	1387600
318	2021-10-25	188.24000549316406	188.4499969482422	185.6699981689453	188.07000732421875	188.07000732421875	1533900
319	2021-10-26	188.6300048828125	188.6300048828125	186.77999877929688	187.22999572753906	187.22999572753906	1326200
320	2021-10-27	194.24000549316406	196.2899932861328	189.61000061035156	190.27000427246094	190.27000427246094	2155200
321	2021-10-28	191.25	196.8800048828125	191.25	196.08999633789062	196.08999633789062	2509300
322	2021-10-29	196.0	197.24000549316406	195.00999450683594	195.3800048828125	195.3800048828125	2636800
323	2021-11-01	196.89999389648438	197.9199981689453	190.77000427246094	192.30999755859375	192.30999755859375	1763100
324	2021-11-02	192.75	192.7899932861328	189.8699951171875	190.52999877929688	190.52999877929688	2220900
325	2021-11-03	189.99000549316406	193.9199981689453	189.49000549316406	192.1999969482422	192.1999969482422	1701100
326	2021-11-04	191.52999877929688	192.86000061035156	189.80999755859375	190.0	190.0	1753500
327	2021-11-05	191.61000061035156	193.7100067138672	190.2100067138672	193.19000244140625	193.19000244140625	1970800
328	2021-11-08	193.86000061035156	194.60000610351562	191.10000610351562	191.89999389648438	191.89999389648438	1600100
329	2021-11-09	191.4199981689453	193.55999755859375	191.19000244140625	193.52000427246094	193.52000427246094	1392500
330	2021-11-10	193.6199951171875	195.74000549316406	193.02999877929688	193.0500030517578	193.0500030517578	1633700
331	2021-11-11	192.7100067138672	193.5800018310547	191.64999389648438	193.10000610351562	193.10000610351562	1005900
332	2021-11-12	192.97000122070312	193.50999450683594	191.5800018310547	192.83999633789062	192.83999633789062	1313100
333	2021-11-15	193.35000610351562	194.14999389648438	192.1999969482422	193.16000366210938	193.16000366210938	1065400
334	2021-11-16	193.52000427246094	194.5	192.7100067138672	193.14999389648438	193.14999389648438	1160900
335	2021-11-17	192.3699951171875	193.13999938964844	191.25	191.77999877929688	191.77999877929688	1325700
336	2021-11-18	191.94000244140625	193.7100067138672	191.44000244140625	191.92999267578125	191.92999267578125	1745800
337	2021-11-19	191.9499969482422	192.0800018310547	188.22999572753906	188.25	188.25	2076300
338	2021-11-22	189.0399932861328	192.75	187.60000610351562	190.75999450683594	190.75999450683594	2074400
339	2021-11-23	192.0500030517578	194.7899932861328	192.0	192.9499969482422	192.9499969482422	2254800
340	2021-11-24	192.3300018310547	192.3300018310547	190.07000732421875	190.4199981689453	190.4199981689453	1474600
341	2021-11-26	185.72000122070312	187.02999877929688	183.5800018310547	184.5500030517578	184.5500030517578	2271400
342	2021-11-29	186.24000549316406	186.67999267578125	184.10000610351562	185.0399932861328	185.0399932861328	2364800
343	2021-11-30	183.0500030517578	183.8800048828125	179.17999267578125	179.47000122070312	179.47000122070312	3638700
344	2021-12-01	182.4499969482422	183.2100067138672	175.1300048828125	175.13999938964844	175.13999938964844	3138300
345	2021-12-02	177.02999877929688	182.9499969482422	177.02999877929688	182.36000061035156	182.36000061035156	2531900
346	2021-12-03	181.77999877929688	182.97000122070312	179.50999450683594	181.4600067138672	181.4600067138672	2476500