Volt/voltron/data/CBOE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	90.44999694824219	91.13999938964844	88.95999908447266	89.45999908447266	89.45999908447266	722500
3	2020-07-27	89.33999633789062	90.0	87.22000122070312	87.33000183105469	87.33000183105469	771800
4	2020-07-28	87.77999877929688	89.45999908447266	87.30000305175781	87.43000030517578	87.43000030517578	698800
5	2020-07-29	87.63999938964844	89.5	86.73999786376953	89.13999938964844	89.13999938964844	569900
6	2020-07-30	87.80000305175781	89.33000183105469	86.88999938964844	86.88999938964844	86.88999938964844	911600
7	2020-07-31	87.38999938964844	87.87999725341797	85.54000091552734	87.69999694824219	87.69999694824219	1113800
8	2020-08-03	86.91999816894531	88.29000091552734	85.1500015258789	86.33000183105469	86.33000183105469	862900
9	2020-08-04	87.13999938964844	88.19999694824219	85.58000183105469	85.58000183105469	85.58000183105469	872400
10	2020-08-05	86.3499984741211	87.95999908447266	85.25	86.66999816894531	86.66999816894531	1061400
11	2020-08-06	86.54000091552734	88.26000213623047	85.0	85.0	85.0	931900
12	2020-08-07	85.16000366210938	88.38999938964844	85.0	88.05999755859375	88.05999755859375	883500
13	2020-08-10	87.91000366210938	87.94000244140625	85.54000091552734	85.54000091552734	85.54000091552734	1063800
14	2020-08-11	86.47000122070312	88.91000366210938	86.3499984741211	88.81999969482422	88.81999969482422	878000
15	2020-08-12	88.5199966430664	89.56999969482422	86.81999969482422	86.81999969482422	86.81999969482422	751700
16	2020-08-13	87.05999755859375	87.5199966430664	86.13999938964844	86.23999786376953	86.23999786376953	397100
17	2020-08-14	86.11000061035156	88.26000213623047	86.06999969482422	88.26000213623047	88.26000213623047	616900
18	2020-08-17	88.5999984741211	90.26000213623047	88.01000213623047	89.81999969482422	89.81999969482422	774000
19	2020-08-18	89.97000122070312	90.69999694824219	89.16000366210938	90.18000030517578	90.18000030517578	719700
20	2020-08-19	90.76000213623047	91.0	88.91000366210938	89.0199966430664	89.0199966430664	780700
21	2020-08-20	88.66000366210938	90.30999755859375	88.58000183105469	89.62000274658203	89.62000274658203	554700
22	2020-08-21	89.05000305175781	92.37999725341797	89.01000213623047	91.63999938964844	91.63999938964844	1147400
23	2020-08-24	92.48999786376953	93.30000305175781	91.54000091552734	92.69000244140625	92.69000244140625	717400
24	2020-08-25	92.87999725341797	92.95999908447266	90.12000274658203	90.5999984741211	90.5999984741211	1066400
25	2020-08-26	90.05999755859375	94.2699966430664	89.5999984741211	91.2300033569336	91.2300033569336	896800
26	2020-08-27	90.58000183105469	92.91000366210938	90.58000183105469	92.41000366210938	92.41000366210938	687000
27	2020-08-28	93.33000183105469	93.33000183105469	91.43000030517578	91.75	91.75	639100
28	2020-08-31	92.5199966430664	92.68000030517578	89.94999694824219	91.79000091552734	91.79000091552734	886500
29	2020-09-01	91.19999694824219	91.19999694824219	88.22000122070312	90.06999969482422	90.06999969482422	736900
30	2020-09-02	89.72000122070312	91.13999938964844	88.01000213623047	88.47000122070312	88.47000122070312	823700
31	2020-09-03	88.95999908447266	90.47000122070312	88.5999984741211	89.80000305175781	89.80000305175781	868200
32	2020-09-04	89.61000061035156	92.16000366210938	89.06999969482422	91.02999877929688	91.02999877929688	970100
33	2020-09-08	90.3499984741211	90.7300033569336	87.66999816894531	89.66999816894531	89.66999816894531	1034300
34	2020-09-09	90.0199966430664	91.4800033569336	89.18000030517578	89.94999694824219	89.94999694824219	741300
35	2020-09-10	90.02999877929688	90.80000305175781	87.06999969482422	87.08999633789062	87.08999633789062	1037200
36	2020-09-11	87.6500015258789	88.9000015258789	87.29000091552734	88.8499984741211	88.8499984741211	949000
37	2020-09-14	89.43000030517578	90.52999877929688	88.62999725341797	89.94000244140625	89.94000244140625	639800
38	2020-09-15	89.43000030517578	90.87999725341797	89.01000213623047	89.61000061035156	89.61000061035156	546500
39	2020-09-16	89.69999694824219	91.0999984741211	89.6500015258789	90.55999755859375	90.55999755859375	748600
40	2020-09-17	90.05999755859375	91.45999908447266	88.73999786376953	88.94000244140625	88.94000244140625	587300
41	2020-09-18	88.70999908447266	90.8499984741211	87.62999725341797	90.8499984741211	90.8499984741211	1647600
42	2020-09-21	90.30000305175781	90.8499984741211	89.13999938964844	90.0	90.0	1124600
43	2020-09-22	89.62999725341797	90.61000061035156	88.95999908447266	89.83999633789062	89.83999633789062	898100
44	2020-09-23	89.08000183105469	91.6500015258789	88.01000213623047	89.06999969482422	89.06999969482422	1672700
45	2020-09-24	88.43000030517578	90.08000183105469	88.04000091552734	89.30000305175781	89.30000305175781	574100
46	2020-09-25	88.62999725341797	89.7300033569336	88.33999633789062	89.69999694824219	89.69999694824219	452100
47	2020-09-28	90.4800033569336	91.56999969482422	88.83999633789062	89.0	89.0	519800
48	2020-09-29	89.26000213623047	90.56999969482422	83.79000091552734	86.88999938964844	86.88999938964844	1329300
49	2020-09-30	87.68000030517578	88.91999816894531	86.66000366210938	87.73999786376953	87.73999786376953	879200
50	2020-10-01	88.5	88.94999694824219	87.16000366210938	88.58999633789062	88.58999633789062	613200
51	2020-10-02	87.29000091552734	88.23999786376953	86.77999877929688	87.48999786376953	87.48999786376953	547900
52	2020-10-05	89.2300033569336	89.37000274658203	87.7300033569336	87.83000183105469	87.83000183105469	753000
53	2020-10-06	88.1500015258789	88.69999694824219	86.31999969482422	86.83999633789062	86.83999633789062	658900
54	2020-10-07	87.76000213623047	88.0	84.3499984741211	84.88999938964844	84.88999938964844	915000
55	2020-10-08	85.87999725341797	86.37999725341797	84.8499984741211	85.02999877929688	85.02999877929688	1007100
56	2020-10-09	85.88999938964844	85.88999938964844	84.77999877929688	85.36000061035156	85.36000061035156	770100
57	2020-10-12	85.4000015258789	85.61000061035156	84.02999877929688	84.4800033569336	84.4800033569336	719400
58	2020-10-13	84.22000122070312	84.45999908447266	83.69999694824219	84.20999908447266	84.20999908447266	862900
59	2020-10-14	84.37000274658203	84.8499984741211	83.83000183105469	84.58000183105469	84.58000183105469	1235100
60	2020-10-15	83.58000183105469	84.48999786376953	83.58000183105469	83.75	83.75	1117100
61	2020-10-16	85.30000305175781	85.30000305175781	83.58000183105469	83.9000015258789	83.9000015258789	1334000
62	2020-10-19	84.3499984741211	84.3499984741211	81.97000122070312	81.98999786376953	81.98999786376953	732200
63	2020-10-20	82.0199966430664	82.1500015258789	81.0	81.7300033569336	81.7300033569336	1431200
64	2020-10-21	81.27999877929688	81.7699966430664	80.0999984741211	80.0999984741211	80.0999984741211	1045100
65	2020-10-22	80.44000244140625	81.5199966430664	79.9000015258789	80.73999786376953	80.73999786376953	1279900
66	2020-10-23	81.22000122070312	82.0999984741211	80.5	81.72000122070312	81.72000122070312	1947800
67	2020-10-26	81.0	81.69999694824219	79.80000305175781	80.62999725341797	80.62999725341797	670000
68	2020-10-27	80.47000122070312	81.9800033569336	80.26000213623047	81.30000305175781	81.30000305175781	730600
69	2020-10-28	80.12000274658203	80.72000122070312	78.04000091552734	78.47000122070312	78.47000122070312	1000900
70	2020-10-29	78.2300033569336	79.72000122070312	77.62999725341797	79.22000122070312	79.22000122070312	681600
71	2020-10-30	80.0	83.16999816894531	79.80999755859375	81.29000091552734	81.29000091552734	1162200
72	2020-11-02	82.0	84.87999725341797	82.0	83.37000274658203	83.37000274658203	827900
73	2020-11-03	85.0	86.80999755859375	84.5999984741211	86.73999786376953	86.73999786376953	1033500
74	2020-11-04	85.94000244140625	88.44000244140625	85.94000244140625	87.0	87.0	1048900
75	2020-11-05	87.4800033569336	88.16000366210938	82.5	83.05000305175781	83.05000305175781	1064700
76	2020-11-06	83.30000305175781	85.04000091552734	82.55000305175781	84.6500015258789	84.6500015258789	638500
77	2020-11-09	87.69999694824219	89.66000366210938	86.76000213623047	87.19999694824219	87.19999694824219	1024000
78	2020-11-10	87.0999984741211	87.9800033569336	85.4000015258789	86.04000091552734	86.04000091552734	891500
79	2020-11-11	86.5199966430664	88.25	85.2699966430664	88.06999969482422	88.06999969482422	770700
80	2020-11-12	87.6500015258789	87.95999908447266	85.16000366210938	86.18000030517578	86.18000030517578	454800
81	2020-11-13	87.12999725341797	87.97000122070312	86.69999694824219	87.6500015258789	87.6500015258789	459900
82	2020-11-16	88.33000183105469	89.54000091552734	87.25	88.2300033569336	88.2300033569336	632500
83	2020-11-17	87.91999816894531	87.91999816894531	86.47000122070312	86.80000305175781	86.80000305175781	536200
84	2020-11-18	87.19999694824219	88.79000091552734	86.52999877929688	88.66000366210938	88.66000366210938	696900
85	2020-11-19	88.9000015258789	90.8499984741211	87.45999908447266	89.91000366210938	89.91000366210938	729900
86	2020-11-20	89.62000274658203	90.7300033569336	88.69999694824219	89.94000244140625	89.94000244140625	892000
87	2020-11-23	90.08999633789062	92.58999633789062	89.54000091552734	92.58999633789062	92.58999633789062	768200
88	2020-11-24	92.73999786376953	94.5199966430664	91.13999938964844	92.0199966430664	92.0199966430664	1452900
89	2020-11-25	91.54000091552734	91.94000244140625	89.47000122070312	91.80999755859375	91.80999755859375	918500
90	2020-11-27	91.80000305175781	92.68000030517578	91.16999816894531	91.70999908447266	91.70999908447266	453800
91	2020-11-30	91.62000274658203	91.73999786376953	88.91000366210938	91.31999969482422	91.31999969482422	992900
92	2020-12-01	91.70999908447266	93.44999694824219	91.37000274658203	93.44999694824219	93.44999694824219	847700
93	2020-12-02	92.79000091552734	93.76000213623047	92.20999908447266	93.7300033569336	93.7300033569336	860200
94	2020-12-03	93.43000030517578	93.55999755859375	91.0999984741211	93.19000244140625	93.19000244140625	866200
95	2020-12-04	93.20999908447266	94.0	91.7699966430664	93.16000366210938	93.16000366210938	1035300
96	2020-12-07	92.30000305175781	93.7699966430664	92.08999633789062	93.5199966430664	93.5199966430664	541300
97	2020-12-08	92.91000366210938	93.33000183105469	91.36000061035156	91.36000061035156	91.36000061035156	646100
98	2020-12-09	91.77999877929688	92.36000061035156	87.88999938964844	88.87999725341797	88.87999725341797	1109500
99	2020-12-10	87.93000030517578	89.05999755859375	86.62000274658203	86.94000244140625	86.94000244140625	891800
100	2020-12-11	86.2699966430664	86.9000015258789	84.6500015258789	85.97000122070312	85.97000122070312	990600
101	2020-12-14	86.44999694824219	88.98999786376953	85.72000122070312	88.25	88.25	872000
102	2020-12-15	88.80999755859375	91.12999725341797	88.30000305175781	90.77999877929688	90.77999877929688	870000
103	2020-12-16	91.36000061035156	91.8499984741211	90.0199966430664	90.43000030517578	90.43000030517578	536900
104	2020-12-17	90.7300033569336	92.11000061035156	89.1500015258789	89.54000091552734	89.54000091552734	872700
105	2020-12-18	89.88999938964844	91.16000366210938	88.72000122070312	90.77999877929688	90.77999877929688	1957400
106	2020-12-21	90.16000366210938	90.62000274658203	89.08000183105469	90.26000213623047	90.26000213623047	654200
107	2020-12-22	90.37000274658203	91.11000061035156	89.95999908447266	90.70999908447266	90.70999908447266	535000
108	2020-12-23	91.27999877929688	91.80999755859375	91.05999755859375	91.0999984741211	91.0999984741211	500500
109	2020-12-24	90.94999694824219	92.11000061035156	90.91999816894531	92.05000305175781	92.05000305175781	201100
110	2020-12-28	92.16999816894531	93.75	92.06999969482422	93.30000305175781	93.30000305175781	460100
111	2020-12-29	93.70999908447266	93.94999694824219	91.16999816894531	91.66000366210938	91.66000366210938	515900
112	2020-12-30	91.97000122070312	92.9000015258789	91.66000366210938	92.62000274658203	92.62000274658203	417000
113	2020-12-31	92.08000183105469	93.12999725341797	91.04000091552734	93.12000274658203	93.12000274658203	547600
114	2021-01-04	92.88999938964844	94.04000091552734	92.52999877929688	92.61000061035156	92.61000061035156	717600
115	2021-01-05	93.16000366210938	93.80000305175781	92.04000091552734	92.55000305175781	92.55000305175781	603300
116	2021-01-06	93.5999984741211	95.47000122070312	92.3499984741211	95.47000122070312	95.47000122070312	919700
117	2021-01-07	95.41000366210938	96.94999694824219	95.31999969482422	96.79000091552734	96.79000091552734	696200
118	2021-01-08	96.79000091552734	99.16999816894531	96.72000122070312	98.80999755859375	98.80999755859375	711000
119	2021-01-11	98.70999908447266	99.97000122070312	97.05999755859375	99.80000305175781	99.80000305175781	748300
120	2021-01-12	100.0	101.5999984741211	99.55000305175781	101.0199966430664	101.0199966430664	721500
121	2021-01-13	100.81999969482422	101.51000213623047	97.19999694824219	97.37999725341797	97.37999725341797	1129100
122	2021-01-14	97.62999725341797	97.69000244140625	94.73999786376953	95.77999877929688	95.77999877929688	883100
123	2021-01-15	96.12999725341797	96.72000122070312	95.36000061035156	96.61000061035156	96.61000061035156	578900
124	2021-01-19	96.80000305175781	98.56999969482422	96.4800033569336	97.44999694824219	97.44999694824219	690200
125	2021-01-20	97.38999938964844	98.43000030517578	97.22000122070312	97.5	97.5	729900
126	2021-01-21	97.29000091552734	97.44999694824219	94.88999938964844	96.08000183105469	96.08000183105469	548200
127	2021-01-22	96.01000213623047	96.01000213623047	94.93000030517578	95.19999694824219	95.19999694824219	479800
128	2021-01-25	95.19000244140625	95.87999725341797	93.5999984741211	95.58999633789062	95.58999633789062	462600
129	2021-01-26	95.08000183105469	96.6500015258789	94.33000183105469	95.7300033569336	95.7300033569336	632900
130	2021-01-27	95.2300033569336	95.56999969482422	91.04000091552734	91.55999755859375	91.55999755859375	1084000
131	2021-01-28	91.51000213623047	94.31999969482422	91.06999969482422	92.5199966430664	92.5199966430664	645800
132	2021-01-29	92.4800033569336	92.75	90.16999816894531	91.7300033569336	91.7300033569336	633800
133	2021-02-01	92.16000366210938	94.95999908447266	91.9000015258789	94.94999694824219	94.94999694824219	683100
134	2021-02-02	95.9800033569336	98.66000366210938	95.9800033569336	97.48999786376953	97.48999786376953	912900
135	2021-02-03	96.04000091552734	98.16999816894531	94.80999755859375	95.3499984741211	95.3499984741211	645700
136	2021-02-04	95.02999877929688	96.68000030517578	94.26000213623047	95.12000274658203	95.12000274658203	693200
137	2021-02-05	93.08000183105469	94.13999938964844	89.08999633789062	89.55999755859375	89.55999755859375	1714700
138	2021-02-08	90.9000015258789	92.33999633789062	88.94999694824219	92.01000213623047	92.01000213623047	1263400
139	2021-02-09	92.43000030517578	92.9000015258789	91.08999633789062	92.13999938964844	92.13999938964844	728800
140	2021-02-10	92.0	92.45999908447266	89.98999786376953	90.29000091552734	90.29000091552734	692300
141	2021-02-11	90.44000244140625	90.44000244140625	87.9800033569336	88.0	88.0	683400
142	2021-02-12	88.0	89.4800033569336	87.0	89.38999938964844	89.38999938964844	811000
143	2021-02-16	90.5999984741211	96.97000122070312	90.13999938964844	96.83999633789062	96.83999633789062	1791200
144	2021-02-17	96.44000244140625	97.19999694824219	95.2699966430664	96.0199966430664	96.0199966430664	877100
145	2021-02-18	95.43000030517578	101.13999938964844	95.08000183105469	99.58999633789062	99.58999633789062	1535500
146	2021-02-19	100.12000274658203	100.70999908447266	96.12000274658203	96.22000122070312	96.22000122070312	1213100
147	2021-02-22	96.16000366210938	97.47000122070312	95.2699966430664	96.11000061035156	96.11000061035156	762400
148	2021-02-23	95.70999908447266	97.83000183105469	94.41000366210938	97.51000213623047	97.51000213623047	867500
149	2021-02-24	97.94000244140625	102.26000213623047	97.66999816894531	100.37999725341797	100.37999725341797	1090200
150	2021-02-25	99.9800033569336	101.56999969482422	99.76000213623047	100.0	100.0	690900
151	2021-02-26	99.23999786376953	100.55000305175781	97.13999938964844	98.95999908447266	98.95999908447266	981100
152	2021-03-01	100.06999969482422	102.33999633789062	98.33000183105469	100.31999969482422	100.31999969482422	888800
153	2021-03-02	100.05999755859375	101.19999694824219	97.5	97.62000274658203	97.62000274658203	848000
154	2021-03-03	98.2699966430664	99.0	96.0199966430664	96.0199966430664	96.0199966430664	726600
155	2021-03-04	97.45999908447266	100.05000305175781	97.02999877929688	98.22000122070312	98.22000122070312	723800
156	2021-03-05	97.58999633789062	106.87999725341797	97.58999633789062	104.63999938964844	104.63999938964844	1770000
157	2021-03-08	105.9000015258789	106.91999816894531	103.30999755859375	105.37999725341797	105.37999725341797	684700
158	2021-03-09	105.36000061035156	106.5	102.6500015258789	103.75	103.75	678500
159	2021-03-10	106.0999984741211	106.0999984741211	102.30000305175781	103.48999786376953	103.48999786376953	441300
160	2021-03-11	103.19000244140625	103.75	101.38999938964844	102.66000366210938	102.66000366210938	371800
161	2021-03-12	104.05000305175781	104.33999633789062	102.87999725341797	104.33999633789062	104.33999633789062	487700
162	2021-03-15	103.70999908447266	105.0	102.86000061035156	104.80000305175781	104.80000305175781	375700
163	2021-03-16	104.73999786376953	105.3499984741211	102.5999984741211	103.19000244140625	103.19000244140625	383400
164	2021-03-17	103.58000183105469	105.12999725341797	103.02999877929688	103.79000091552734	103.79000091552734	517100
165	2021-03-18	103.7300033569336	105.12000274658203	102.4000015258789	102.4000015258789	102.4000015258789	478200
166	2021-03-19	102.83999633789062	103.5199966430664	101.5199966430664	102.06999969482422	102.06999969482422	1526100
167	2021-03-22	101.19000244140625	101.4800033569336	99.73999786376953	100.98999786376953	100.98999786376953	599000
168	2021-03-23	100.33999633789062	101.95999908447266	99.66000366210938	101.6500015258789	101.6500015258789	524400
169	2021-03-24	102.0	103.68000030517578	101.7300033569336	103.05999755859375	103.05999755859375	492000
170	2021-03-25	103.2300033569336	103.44999694824219	98.62999725341797	98.94999694824219	98.94999694824219	987000
171	2021-03-26	99.29000091552734	99.8499984741211	96.2699966430664	97.72000122070312	97.72000122070312	986100
172	2021-03-29	98.08000183105469	99.36000061035156	97.08000183105469	99.16000366210938	99.16000366210938	607100
173	2021-03-30	98.79000091552734	99.7300033569336	96.69999694824219	97.19999694824219	97.19999694824219	534900
174	2021-03-31	96.75	99.19000244140625	96.44000244140625	98.69000244140625	98.69000244140625	649200
175	2021-04-01	99.20999908447266	101.52999877929688	98.0999984741211	100.86000061035156	100.86000061035156	591900
176	2021-04-05	100.83999633789062	101.87999725341797	100.16999816894531	101.51000213623047	101.51000213623047	387600
177	2021-04-06	101.63999938964844	101.88999938964844	99.83999633789062	99.83999633789062	99.83999633789062	336000
178	2021-04-07	99.3499984741211	100.83999633789062	99.04000091552734	100.26000213623047	100.26000213623047	431300
179	2021-04-08	100.04000091552734	101.5	98.80000305175781	99.36000061035156	99.36000061035156	375100
180	2021-04-09	100.04000091552734	101.11000061035156	99.56999969482422	100.08999633789062	100.08999633789062	509000
181	2021-04-12	100.0	101.62000274658203	99.62000274658203	101.41999816894531	101.41999816894531	375400
182	2021-04-13	100.68000030517578	102.4800033569336	100.4800033569336	100.98999786376953	100.98999786376953	373100
183	2021-04-14	101.52999877929688	102.94999694824219	100.69000244140625	101.86000061035156	101.86000061035156	499300
184	2021-04-15	101.44999694824219	104.69000244140625	101.44999694824219	103.5	103.5	534000
185	2021-04-16	104.37000274658203	104.76000213623047	103.30000305175781	104.72000122070312	104.72000122070312	365500
186	2021-04-19	104.13999938964844	105.36000061035156	102.66000366210938	103.69999694824219	103.69999694824219	397100
187	2021-04-20	103.87999725341797	105.5	103.70999908447266	104.27999877929688	104.27999877929688	434200
188	2021-04-21	104.38999938964844	105.48999786376953	103.22000122070312	104.98999786376953	104.98999786376953	409200
189	2021-04-22	104.75	105.63999938964844	103.80999755859375	104.30000305175781	104.30000305175781	335800
190	2021-04-23	104.30000305175781	105.2300033569336	103.55999755859375	104.37000274658203	104.37000274658203	431700
191	2021-04-26	103.87999725341797	105.52999877929688	103.52999877929688	104.94000244140625	104.94000244140625	523700
192	2021-04-27	105.30000305175781	105.69999694824219	103.94000244140625	103.9800033569336	103.9800033569336	317900
193	2021-04-28	104.41999816894531	104.45999908447266	101.62000274658203	102.70999908447266	102.70999908447266	398600
194	2021-04-29	103.12000274658203	103.61000061035156	100.52999877929688	103.33999633789062	103.33999633789062	530000
195	2021-04-30	103.54000091552734	107.7699966430664	102.04000091552734	104.37000274658203	104.37000274658203	796200
196	2021-05-03	105.79000091552734	109.2300033569336	104.80999755859375	106.76000213623047	106.76000213623047	636200
197	2021-05-04	106.1500015258789	108.26000213623047	105.3499984741211	107.91000366210938	107.91000366210938	561400
198	2021-05-05	108.5199966430664	109.7300033569336	107.80000305175781	109.63999938964844	109.63999938964844	602400
199	2021-05-06	109.3499984741211	110.55000305175781	107.13999938964844	107.23999786376953	107.23999786376953	479400
200	2021-05-07	104.80000305175781	108.58999633789062	104.80000305175781	108.0999984741211	108.0999984741211	416800
201	2021-05-10	108.13999938964844	111.56999969482422	108.11000061035156	110.62999725341797	110.62999725341797	437400
202	2021-05-11	110.7300033569336	110.94000244140625	109.02999877929688	109.52999877929688	109.52999877929688	777100
203	2021-05-12	108.9800033569336	111.91999816894531	108.37000274658203	111.16000366210938	111.16000366210938	676400
204	2021-05-13	112.0	116.38999938964844	111.48999786376953	113.66000366210938	113.66000366210938	826600
205	2021-05-14	113.47000122070312	115.44999694824219	112.63999938964844	113.83000183105469	113.83000183105469	556300
206	2021-05-17	113.94999694824219	113.94999694824219	112.04000091552734	112.63999938964844	112.63999938964844	316500
207	2021-05-18	112.37000274658203	112.37000274658203	109.91000366210938	109.91000366210938	109.91000366210938	556100
208	2021-05-19	109.41999816894531	113.05999755859375	108.27999877929688	111.5999984741211	111.5999984741211	723200
209	2021-05-20	110.52999877929688	113.41999816894531	110.52999877929688	111.77999877929688	111.77999877929688	271300
210	2021-05-21	111.37999725341797	112.91999816894531	110.62999725341797	111.4000015258789	111.4000015258789	351600
211	2021-05-24	112.58999633789062	112.6500015258789	110.0199966430664	110.06999969482422	110.06999969482422	452400
212	2021-05-25	111.12000274658203	111.62999725341797	109.05999755859375	109.7699966430664	109.7699966430664	484600
213	2021-05-26	110.11000061035156	111.76000213623047	109.69000244140625	110.47000122070312	110.47000122070312	439700
214	2021-05-27	110.44999694824219	110.94999694824219	109.37999725341797	110.2300033569336	110.2300033569336	549600
215	2021-05-28	110.16999816894531	112.06999969482422	109.43000030517578	111.30000305175781	111.30000305175781	533200
216	2021-06-01	112.45999908447266	113.12999725341797	110.08000183105469	110.62999725341797	110.62999725341797	320600
217	2021-06-02	110.62000274658203	112.95999908447266	109.87999725341797	112.87999725341797	112.87999725341797	446300
218	2021-06-03	113.12000274658203	113.12000274658203	111.63999938964844	112.19999694824219	112.19999694824219	547200
219	2021-06-04	112.86000061035156	112.86000061035156	111.38999938964844	111.94999694824219	111.94999694824219	519800
220	2021-06-07	111.66999816894531	112.16000366210938	111.11000061035156	112.0	112.0	526200
221	2021-06-08	112.0	115.33000183105469	111.23999786376953	112.44999694824219	112.44999694824219	873400
222	2021-06-09	112.11000061035156	114.30000305175781	111.83999633789062	114.11000061035156	114.11000061035156	552500
223	2021-06-10	113.83000183105469	113.8499984741211	113.01000213623047	113.41999816894531	113.41999816894531	423200
224	2021-06-11	113.08999633789062	114.44000244140625	112.58999633789062	113.91999816894531	113.91999816894531	412100
225	2021-06-14	113.7699966430664	114.79000091552734	113.7699966430664	114.76000213623047	114.76000213623047	390100
226	2021-06-15	115.0	116.0	114.22000122070312	114.56999969482422	114.56999969482422	472700
227	2021-06-16	115.23999786376953	116.80000305175781	114.16000366210938	116.33000183105469	116.33000183105469	536600
228	2021-06-17	115.62999725341797	117.47000122070312	115.62999725341797	117.37999725341797	117.37999725341797	736400
229	2021-06-18	116.2300033569336	116.7300033569336	113.41999816894531	113.41999816894531	113.41999816894531	1031800
230	2021-06-21	113.66999816894531	120.0	113.5199966430664	118.04000091552734	118.04000091552734	1065500
231	2021-06-22	118.80000305175781	120.0	117.33000183105469	119.98999786376953	119.98999786376953	495100
232	2021-06-23	119.33999633789062	119.88999938964844	118.6500015258789	118.69000244140625	118.69000244140625	672800
233	2021-06-24	119.38999938964844	121.5	118.87000274658203	121.12999725341797	121.12999725341797	876700
234	2021-06-25	121.0999984741211	121.7699966430664	119.48999786376953	121.7699966430664	121.7699966430664	1426600
235	2021-06-28	122.2699966430664	122.2699966430664	119.33000183105469	119.4000015258789	119.4000015258789	410000
236	2021-06-29	119.02999877929688	120.94999694824219	118.2300033569336	119.97000122070312	119.97000122070312	391000
237	2021-06-30	120.30000305175781	120.30000305175781	118.87999725341797	119.05000305175781	119.05000305175781	525700
238	2021-07-01	119.81999969482422	120.55999755859375	118.37000274658203	118.5	118.5	425600
239	2021-07-02	120.9000015258789	120.9000015258789	117.23999786376953	118.0	118.0	495100
240	2021-07-06	117.62999725341797	118.69999694824219	114.54000091552734	117.37999725341797	117.37999725341797	734600
241	2021-07-07	117.2300033569336	118.04000091552734	115.93000030517578	117.22000122070312	117.22000122070312	472500
242	2021-07-08	115.94000244140625	116.9800033569336	115.27999877929688	116.23999786376953	116.23999786376953	547900
243	2021-07-09	117.0	118.86000061035156	116.29000091552734	118.79000091552734	118.79000091552734	451500
244	2021-07-12	118.91999816894531	119.31999969482422	116.9000015258789	118.23999786376953	118.23999786376953	362500
245	2021-07-13	118.1500015258789	118.1500015258789	116.2699966430664	116.36000061035156	116.36000061035156	338600
246	2021-07-14	116.36000061035156	117.05000305175781	115.88999938964844	116.20999908447266	116.20999908447266	327100
247	2021-07-15	115.4000015258789	117.13999938964844	115.4000015258789	117.13999938964844	117.13999938964844	495300
248	2021-07-16	117.08000183105469	117.7699966430664	115.54000091552734	116.62999725341797	116.62999725341797	486100
249	2021-07-19	114.66999816894531	116.41999816894531	114.27999877929688	115.55999755859375	115.55999755859375	526300
250	2021-07-20	114.80000305175781	116.94000244140625	114.44999694824219	115.55999755859375	115.55999755859375	556900
251	2021-07-21	115.47000122070312	118.45999908447266	115.47000122070312	118.30000305175781	118.30000305175781	487400
252	2021-07-22	118.30999755859375	118.31999969482422	116.04000091552734	117.0199966430664	117.0199966430664	347000
253	2021-07-23	117.69999694824219	120.5	117.69999694824219	120.19999694824219	120.19999694824219	782500
254	2021-07-26	120.27999877929688	121.02999877929688	117.94999694824219	118.0199966430664	118.0199966430664	358000
255	2021-07-27	118.47000122070312	118.47000122070312	115.58000183105469	115.58000183105469	115.58000183105469	503300
256	2021-07-28	116.44000244140625	117.23999786376953	115.11000061035156	116.80000305175781	116.80000305175781	470700
257	2021-07-29	116.7300033569336	117.41000366210938	115.55999755859375	115.94999694824219	115.94999694824219	534000
258	2021-07-30	116.44999694824219	120.0	115.95999908447266	118.47000122070312	118.47000122070312	876800
259	2021-08-02	119.0	121.12000274658203	118.37999725341797	120.68000030517578	120.68000030517578	392600
260	2021-08-03	119.93000030517578	122.9000015258789	119.69999694824219	122.43000030517578	122.43000030517578	610500
261	2021-08-04	122.55000305175781	124.87999725341797	122.4000015258789	123.41000366210938	123.41000366210938	675500
262	2021-08-05	124.16999816894531	124.22000122070312	119.73999786376953	121.0	121.0	492400
263	2021-08-06	121.0	123.4800033569336	120.93000030517578	122.83000183105469	122.83000183105469	637500
264	2021-08-09	122.47000122070312	124.0	121.0199966430664	121.04000091552734	121.04000091552734	617100
265	2021-08-10	120.97000122070312	122.27999877929688	119.58000183105469	122.27999877929688	122.27999877929688	382100
266	2021-08-11	122.2300033569336	124.95999908447266	121.93000030517578	124.95999908447266	124.95999908447266	539900
267	2021-08-12	125.0	128.32000732421875	123.3499984741211	126.87999725341797	126.87999725341797	957400
268	2021-08-13	126.81999969482422	127.58000183105469	125.26000213623047	127.0	127.0	411700
269	2021-08-16	126.5	126.68000030517578	125.06999969482422	125.75	125.75	373800
270	2021-08-17	125.76000213623047	127.43000030517578	122.56999969482422	124.11000061035156	124.11000061035156	565800
271	2021-08-18	124.37000274658203	139.0	122.05999755859375	122.62999725341797	122.62999725341797	6564100
272	2021-08-19	121.86000061035156	128.74000549316406	121.06999969482422	127.62000274658203	127.62000274658203	1434800
273	2021-08-20	127.62999725341797	130.0399932861328	126.7300033569336	129.75999450683594	129.75999450683594	899100
274	2021-08-23	130.10000610351562	130.4199981689453	126.05000305175781	126.36000061035156	126.36000061035156	520600
275	2021-08-24	125.72000122070312	126.80000305175781	124.30999755859375	125.5999984741211	125.5999984741211	450700
276	2021-08-25	126.36000061035156	126.36000061035156	124.61000061035156	125.61000061035156	125.61000061035156	395100
277	2021-08-26	125.04000091552734	125.87999725341797	124.62999725341797	125.0999984741211	125.0999984741211	304000
278	2021-08-27	124.77999877929688	126.0199966430664	124.63999938964844	125.4000015258789	125.4000015258789	275400
279	2021-08-30	124.66000366210938	125.75	123.5999984741211	124.0199966430664	124.0199966430664	301100
280	2021-08-31	124.98999786376953	126.41000366210938	122.30999755859375	126.1500015258789	126.1500015258789	851100
281	2021-09-01	125.55999755859375	127.68000030517578	125.02999877929688	127.29000091552734	127.29000091552734	560500
282	2021-09-02	127.88999938964844	127.88999938964844	124.77999877929688	127.80999755859375	127.80999755859375	342600
283	2021-09-03	127.98999786376953	128.33999633789062	125.94000244140625	126.25	126.25	479900
284	2021-09-07	127.0	127.12000274658203	123.38999938964844	123.38999938964844	123.38999938964844	429600
285	2021-09-08	123.80999755859375	125.98999786376953	122.5999984741211	124.97000122070312	124.97000122070312	404600
286	2021-09-09	125.5999984741211	126.02999877929688	124.12000274658203	124.29000091552734	124.29000091552734	366000
287	2021-09-10	124.58999633789062	127.3499984741211	124.58000183105469	126.13999938964844	126.13999938964844	466700
288	2021-09-13	126.06999969482422	126.5199966430664	123.16000366210938	124.4000015258789	124.4000015258789	377300
289	2021-09-14	125.5999984741211	125.5999984741211	123.45999908447266	124.2300033569336	124.2300033569336	616500
290	2021-09-15	123.47000122070312	125.25	123.47000122070312	123.83000183105469	123.83000183105469	506100
291	2021-09-16	123.47000122070312	124.7699966430664	123.08000183105469	123.70999908447266	123.70999908447266	369600
292	2021-09-17	123.56999969482422	123.9000015258789	121.16000366210938	123.61000061035156	123.61000061035156	876400
293	2021-09-20	122.81999969482422	124.0	121.33999633789062	121.75	121.75	494700
294	2021-09-21	123.01000213623047	124.56999969482422	122.66999816894531	123.87999725341797	123.87999725341797	425600
295	2021-09-22	124.58999633789062	125.4000015258789	123.0999984741211	123.98999786376953	123.98999786376953	374200
296	2021-09-23	125.58000183105469	125.69999694824219	123.08000183105469	123.8499984741211	123.8499984741211	553200
297	2021-09-24	123.7699966430664	127.30999755859375	123.7699966430664	125.83999633789062	125.83999633789062	418200
298	2021-09-27	125.04000091552734	125.88999938964844	122.70999908447266	123.5999984741211	123.5999984741211	345800
299	2021-09-28	122.70999908447266	123.79000091552734	121.76000213623047	122.69999694824219	122.69999694824219	316200
300	2021-09-29	122.9800033569336	125.37999725341797	122.23999786376953	125.18000030517578	125.18000030517578	299000
301	2021-09-30	125.69999694824219	126.38999938964844	123.33000183105469	123.86000061035156	123.86000061035156	569000
302	2021-10-01	124.4000015258789	125.45999908447266	122.7300033569336	123.44000244140625	123.44000244140625	319200
303	2021-10-04	123.62000274658203	125.47000122070312	122.16999816894531	123.41000366210938	123.41000366210938	369500
304	2021-10-05	123.26000213623047	125.81999969482422	120.83999633789062	120.83999633789062	120.83999633789062	685500
305	2021-10-06	120.48999786376953	123.08000183105469	119.12000274658203	121.69000244140625	121.69000244140625	762500
306	2021-10-07	124.12000274658203	126.0	123.16999816894531	125.01000213623047	125.01000213623047	441200
307	2021-10-08	124.79000091552734	126.63999938964844	123.87999725341797	126.37000274658203	126.37000274658203	398000
308	2021-10-11	125.70999908447266	128.88999938964844	124.77999877929688	125.1500015258789	125.1500015258789	318200
309	2021-10-12	125.12000274658203	127.54000091552734	124.1500015258789	125.19999694824219	125.19999694824219	357600
310	2021-10-13	125.36000061035156	125.69999694824219	123.47000122070312	124.95999908447266	124.95999908447266	247100
311	2021-10-14	125.12999725341797	126.7300033569336	124.87999725341797	126.58999633789062	126.58999633789062	240800
312	2021-10-15	126.87999725341797	126.98999786376953	124.31999969482422	125.54000091552734	125.54000091552734	380800
313	2021-10-18	126.04000091552734	127.25	125.19000244140625	127.25	127.25	313800
314	2021-10-19	128.0	128.97999572753906	125.63999938964844	125.87999725341797	125.87999725341797	366000
315	2021-10-20	126.01000213623047	127.38999938964844	125.3499984741211	127.02999877929688	127.02999877929688	467800
316	2021-10-21	127.98999786376953	127.98999786376953	125.69000244140625	127.08999633789062	127.08999633789062	389800
317	2021-10-22	126.1500015258789	129.33999633789062	125.43000030517578	129.33999633789062	129.33999633789062	483300
318	2021-10-25	130.0	131.49000549316406	128.22000122070312	129.39999389648438	129.39999389648438	363900
319	2021-10-26	130.10000610351562	131.9199981689453	129.02999877929688	131.25999450683594	131.25999450683594	368900
320	2021-10-27	131.64999389648438	132.52000427246094	129.7899932861328	130.13999938964844	130.13999938964844	710400
321	2021-10-28	130.27999877929688	131.82000732421875	128.52999877929688	131.1699981689453	131.1699981689453	539800
322	2021-10-29	130.50999450683594	134.25	129.6199951171875	131.94000244140625	131.94000244140625	749800
323	2021-11-01	133.14999389648438	133.6699981689453	131.13999938964844	133.6699981689453	133.6699981689453	469500
324	2021-11-02	134.17999267578125	135.49000549316406	132.22000122070312	135.07000732421875	135.07000732421875	529200
325	2021-11-03	134.07000732421875	135.07000732421875	132.3800048828125	134.67999267578125	134.67999267578125	480100
326	2021-11-04	133.3699951171875	135.64999389648438	131.13999938964844	132.52000427246094	132.52000427246094	559500
327	2021-11-05	132.02999877929688	133.36000061035156	131.61000061035156	133.27000427246094	133.27000427246094	341000
328	2021-11-08	133.97999572753906	134.83999633789062	130.32000732421875	133.77000427246094	133.77000427246094	449300
329	2021-11-09	134.22000122070312	134.24000549316406	130.58999633789062	131.22000122070312	131.22000122070312	626100
330	2021-11-10	131.49000549316406	132.1199951171875	127.01000213623047	127.86000061035156	127.86000061035156	774500
331	2021-11-11	128.75999450683594	129.75999450683594	126.41999816894531	129.1999969482422	129.1999969482422	495300
332	2021-11-12	129.8300018310547	132.5	129.72999572753906	130.9600067138672	130.9600067138672	460300
333	2021-11-15	131.69000244140625	132.27999877929688	131.0	131.0	131.0	609800
334	2021-11-16	131.27999877929688	134.32000732421875	131.0	132.00999450683594	132.00999450683594	459600
335	2021-11-17	132.0	132.3000030517578	128.69000244140625	129.49000549316406	129.49000549316406	421600
336	2021-11-18	129.5	130.4499969482422	127.37999725341797	129.50999450683594	129.50999450683594	570800
337	2021-11-19	129.50999450683594	131.33999633789062	128.3800048828125	129.47999572753906	129.47999572753906	649100
338	2021-11-22	129.3000030517578	130.97999572753906	126.70999908447266	126.87000274658203	126.87000274658203	567400
339	2021-11-23	126.5999984741211	130.08999633789062	125.02999877929688	128.99000549316406	128.99000549316406	708600
340	2021-11-24	128.6999969482422	132.14999389648438	128.25999450683594	130.9600067138672	130.9600067138672	774600
341	2021-11-26	130.49000549316406	131.69000244140625	128.5500030517578	128.8800048828125	128.8800048828125	466100
342	2021-11-29	130.10000610351562	130.99000549316406	128.38999938964844	129.6999969482422	129.6999969482422	673900
343	2021-11-30	127.77999877929688	130.1699981689453	126.7300033569336	128.94000244140625	128.94000244140625	2419500
344	2021-12-01	128.63999938964844	131.00999450683594	126.80999755859375	127.08999633789062	127.08999633789062	690800
345	2021-12-02	126.81999969482422	130.58999633789062	126.81999969482422	129.77999877929688	129.77999877929688	598100
346	2021-12-03	130.07000732421875	130.27000427246094	126.88999938964844	129.0800018310547	129.0800018310547	517700