Volt/voltron/data/CBRE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	44.060001373291016	44.33000183105469	42.970001220703125	43.15999984741211	43.15999984741211	1046500
3	2020-07-27	42.95000076293945	43.150001525878906	42.029998779296875	42.33000183105469	42.33000183105469	2575200
4	2020-07-28	42.33000183105469	42.88999938964844	41.7599983215332	41.849998474121094	41.849998474121094	2011400
5	2020-07-29	42.33000183105469	43.02000045776367	41.849998474121094	43.0	43.0	1554500
6	2020-07-30	42.20000076293945	43.36000061035156	41.619998931884766	43.27000045776367	43.27000045776367	1562200
7	2020-07-31	43.33000183105469	43.9900016784668	42.16999816894531	43.810001373291016	43.810001373291016	3717300
8	2020-08-03	43.619998931884766	43.65999984741211	41.2599983215332	41.349998474121094	41.349998474121094	2808700
9	2020-08-04	41.150001525878906	41.84000015258789	41.029998779296875	41.4900016784668	41.4900016784668	2367500
10	2020-08-05	42.040000915527344	42.86000061035156	41.459999084472656	42.83000183105469	42.83000183105469	2759300
11	2020-08-06	42.38999938964844	42.86000061035156	42.0099983215332	42.25	42.25	2631600
12	2020-08-07	42.220001220703125	44.20000076293945	42.08000183105469	44.02000045776367	44.02000045776367	1501100
13	2020-08-10	44.040000915527344	45.86000061035156	43.970001220703125	45.369998931884766	45.369998931884766	1729600
14	2020-08-11	46.41999816894531	47.79999923706055	46.290000915527344	47.20000076293945	47.20000076293945	2115300
15	2020-08-12	47.34000015258789	48.58000183105469	47.099998474121094	47.279998779296875	47.279998779296875	1764300
16	2020-08-13	46.79999923706055	47.09000015258789	45.7599983215332	46.029998779296875	46.029998779296875	838600
17	2020-08-14	45.779998779296875	46.459999084472656	45.43000030517578	46.02000045776367	46.02000045776367	1049400
18	2020-08-17	45.93000030517578	46.0099983215332	44.93000030517578	45.09000015258789	45.09000015258789	1474700
19	2020-08-18	45.15999984741211	45.43000030517578	44.56999969482422	44.65999984741211	44.65999984741211	966900
20	2020-08-19	44.380001068115234	44.58000183105469	43.7599983215332	44.310001373291016	44.310001373291016	1000100
21	2020-08-20	43.83000183105469	44.61000061035156	43.630001068115234	44.08000183105469	44.08000183105469	1278400
22	2020-08-21	44.400001525878906	45.04999923706055	44.34000015258789	44.90999984741211	44.90999984741211	883200
23	2020-08-24	45.08000183105469	47.060001373291016	44.95000076293945	47.0099983215332	47.0099983215332	1278000
24	2020-08-25	47.31999969482422	48.029998779296875	47.0099983215332	47.38999938964844	47.38999938964844	1715200
25	2020-08-26	47.0099983215332	47.31999969482422	46.470001220703125	46.97999954223633	46.97999954223633	1704900
26	2020-08-27	46.88999938964844	47.900001525878906	46.869998931884766	47.349998474121094	47.349998474121094	1306500
27	2020-08-28	47.54999923706055	47.900001525878906	46.970001220703125	47.849998474121094	47.849998474121094	863300
28	2020-08-31	47.959999084472656	47.959999084472656	46.56999969482422	47.029998779296875	47.029998779296875	2046700
29	2020-09-01	46.79999923706055	47.90999984741211	46.40999984741211	47.77000045776367	47.77000045776367	984900
30	2020-09-02	47.900001525878906	49.15999984741211	47.58000183105469	49.040000915527344	49.040000915527344	2494500
31	2020-09-03	48.86000061035156	49.9900016784668	47.91999816894531	48.619998931884766	48.619998931884766	1577900
32	2020-09-04	49.310001373291016	49.41999816894531	47.66999816894531	48.220001220703125	48.220001220703125	1256400
33	2020-09-08	47.93000030517578	48.43000030517578	47.2599983215332	47.630001068115234	47.630001068115234	1796300
34	2020-09-09	47.72999954223633	49.06999969482422	47.560001373291016	48.529998779296875	48.529998779296875	1541800
35	2020-09-10	48.90999984741211	48.90999984741211	47.41999816894531	47.52000045776367	47.52000045776367	1163900
36	2020-09-11	47.93000030517578	47.97999954223633	46.369998931884766	46.90999984741211	46.90999984741211	1277500
37	2020-09-14	47.400001525878906	49.040000915527344	47.400001525878906	48.779998779296875	48.779998779296875	1132500
38	2020-09-15	49.209999084472656	50.22999954223633	49.04999923706055	49.630001068115234	49.630001068115234	1287400
39	2020-09-16	49.91999816894531	51.029998779296875	49.470001220703125	49.9900016784668	49.9900016784668	1172400
40	2020-09-17	49.47999954223633	49.90999984741211	48.95000076293945	49.56999969482422	49.56999969482422	1355200
41	2020-09-18	49.099998474121094	49.54999923706055	48.41999816894531	48.47999954223633	48.47999954223633	2265200
42	2020-09-21	47.31999969482422	47.5099983215332	45.16999816894531	46.45000076293945	46.45000076293945	2102400
43	2020-09-22	46.560001373291016	47.29999923706055	45.66999816894531	46.0099983215332	46.0099983215332	1201100
44	2020-09-23	46.13999938964844	46.599998474121094	44.63999938964844	45.0	45.0	1460800
45	2020-09-24	44.970001220703125	46.599998474121094	44.59000015258789	45.65999984741211	45.65999984741211	1438500
46	2020-09-25	45.20000076293945	46.720001220703125	45.189998626708984	46.31999969482422	46.31999969482422	911300
47	2020-09-28	47.290000915527344	47.880001068115234	46.95000076293945	47.34000015258789	47.34000015258789	1439800
48	2020-09-29	47.13999938964844	47.36000061035156	46.209999084472656	46.77000045776367	46.77000045776367	872300
49	2020-09-30	47.16999816894531	48.11000061035156	46.59000015258789	46.970001220703125	46.970001220703125	1741400
50	2020-10-01	47.40999984741211	48.20000076293945	46.810001373291016	47.400001525878906	47.400001525878906	1993400
51	2020-10-02	46.439998626708984	48.279998779296875	46.099998474121094	48.06999969482422	48.06999969482422	1688900
52	2020-10-05	48.68000030517578	49.09000015258789	47.939998626708984	48.61000061035156	48.61000061035156	1615500
53	2020-10-06	48.869998931884766	49.9900016784668	48.34000015258789	48.56999969482422	48.56999969482422	2347900
54	2020-10-07	49.0	49.16999816894531	48.470001220703125	48.95000076293945	48.95000076293945	1456100
55	2020-10-08	49.209999084472656	51.0	49.04999923706055	50.9900016784668	50.9900016784668	1003300
56	2020-10-09	51.5	51.58000183105469	49.709999084472656	49.900001525878906	49.900001525878906	1857300
57	2020-10-12	50.2599983215332	50.40999984741211	49.13999938964844	50.310001373291016	50.310001373291016	1397500
58	2020-10-13	49.880001068115234	50.099998474121094	49.0099983215332	49.04999923706055	49.04999923706055	894000
59	2020-10-14	49.11000061035156	49.650001525878906	48.91999816894531	49.02000045776367	49.02000045776367	1036800
60	2020-10-15	48.4900016784668	49.380001068115234	48.34000015258789	49.040000915527344	49.040000915527344	1212100
61	2020-10-16	48.9900016784668	49.2400016784668	47.79999923706055	48.61000061035156	48.61000061035156	1423500
62	2020-10-19	48.869998931884766	48.93000030517578	47.47999954223633	47.58000183105469	47.58000183105469	1150700
63	2020-10-20	48.029998779296875	48.939998626708984	47.86000061035156	47.900001525878906	47.900001525878906	1032200
64	2020-10-21	47.52000045776367	47.790000915527344	46.7400016784668	47.04999923706055	47.04999923706055	1102900
65	2020-10-22	46.86000061035156	47.369998931884766	46.61000061035156	46.72999954223633	46.72999954223633	1196800
66	2020-10-23	46.9900016784668	47.36000061035156	46.380001068115234	46.65999984741211	46.65999984741211	1263800
67	2020-10-26	45.9900016784668	46.099998474121094	44.97999954223633	45.58000183105469	45.58000183105469	1645500
68	2020-10-27	45.560001373291016	45.86000061035156	44.84000015258789	44.86000061035156	44.86000061035156	1762700
69	2020-10-28	43.689998626708984	44.45000076293945	43.16999816894531	43.91999816894531	43.91999816894531	1858900
70	2020-10-29	45.08000183105469	51.45000076293945	44.75	51.29999923706055	51.29999923706055	3808600
71	2020-10-30	50.5	51.060001373291016	48.72999954223633	50.400001525878906	50.400001525878906	2239100
72	2020-11-02	50.959999084472656	53.54999923706055	50.810001373291016	52.66999816894531	52.66999816894531	2650600
73	2020-11-03	53.720001220703125	53.720001220703125	50.58000183105469	51.93000030517578	51.93000030517578	1774600
74	2020-11-04	51.619998931884766	53.34000015258789	50.790000915527344	51.9900016784668	51.9900016784668	1160700
75	2020-11-05	52.529998779296875	53.43000030517578	52.099998474121094	52.91999816894531	52.91999816894531	1220200
76	2020-11-06	53.119998931884766	53.36000061035156	51.7599983215332	52.27000045776367	52.27000045776367	1055600
77	2020-11-09	57.279998779296875	62.40999984741211	57.279998779296875	58.150001525878906	58.150001525878906	4741500
78	2020-11-10	58.09000015258789	59.150001525878906	56.220001220703125	56.529998779296875	56.529998779296875	2006000
79	2020-11-11	56.939998626708984	56.939998626708984	55.34000015258789	56.310001373291016	56.310001373291016	1687800
80	2020-11-12	56.04999923706055	56.13999938964844	54.900001525878906	55.279998779296875	55.279998779296875	1752900
81	2020-11-13	56.02000045776367	58.060001373291016	55.72999954223633	57.83000183105469	57.83000183105469	1336400
82	2020-11-16	59.63999938964844	60.400001525878906	58.720001220703125	59.91999816894531	59.91999816894531	1879300
83	2020-11-17	58.97999954223633	60.970001220703125	58.02000045776367	60.4900016784668	60.4900016784668	1798400
84	2020-11-18	60.43000030517578	60.43000030517578	58.06999969482422	58.130001068115234	58.130001068115234	1493100
85	2020-11-19	57.720001220703125	58.59000015258789	56.560001373291016	58.470001220703125	58.470001220703125	1645500
86	2020-11-20	58.25	58.599998474121094	57.34000015258789	58.29999923706055	58.29999923706055	1325100
87	2020-11-23	58.939998626708984	59.9900016784668	58.18000030517578	59.779998779296875	59.779998779296875	1353100
88	2020-11-24	60.43000030517578	61.900001525878906	59.97999954223633	61.459999084472656	61.459999084472656	1457900
89	2020-11-25	61.400001525878906	61.7400016784668	60.529998779296875	61.2599983215332	61.2599983215332	1141600
90	2020-11-27	61.27000045776367	61.72999954223633	60.63999938964844	61.130001068115234	61.130001068115234	643000
91	2020-11-30	61.189998626708984	61.400001525878906	60.369998931884766	61.13999938964844	61.13999938964844	4042200
92	2020-12-01	61.9900016784668	62.38999938964844	60.97999954223633	61.63999938964844	61.63999938964844	1497900
93	2020-12-02	61.290000915527344	62.2400016784668	61.119998931884766	61.849998474121094	61.849998474121094	1802900
94	2020-12-03	61.97999954223633	64.18000030517578	61.400001525878906	63.779998779296875	63.779998779296875	2233700
95	2020-12-04	63.7599983215332	65.91000366210938	63.7400016784668	65.73999786376953	65.73999786376953	1871300
96	2020-12-07	65.08000183105469	66.3499984741211	64.76000213623047	66.27999877929688	66.27999877929688	1983200
97	2020-12-08	65.77999877929688	66.9000015258789	65.62999725341797	66.75	66.75	2692600
98	2020-12-09	67.30999755859375	67.69999694824219	65.33000183105469	66.0999984741211	66.0999984741211	2888700
99	2020-12-10	65.44999694824219	66.55999755859375	64.8499984741211	66.33000183105469	66.33000183105469	2279300
100	2020-12-11	65.66000366210938	66.41999816894531	65.25	66.1500015258789	66.1500015258789	2189400
101	2020-12-14	66.69000244140625	66.88999938964844	64.91999816894531	65.12999725341797	65.12999725341797	2251500
102	2020-12-15	65.69999694824219	66.16999816894531	65.08999633789062	66.12999725341797	66.12999725341797	1922400
103	2020-12-16	66.12000274658203	66.56999969482422	64.87999725341797	65.83000183105469	65.83000183105469	3172200
104	2020-12-17	66.0199966430664	66.0199966430664	63.65999984741211	64.41000366210938	64.41000366210938	2668100
105	2020-12-18	64.41999816894531	64.41999816894531	62.31999969482422	63.290000915527344	63.290000915527344	6249300
106	2020-12-21	62.369998931884766	63.099998474121094	61.349998474121094	62.38999938964844	62.38999938964844	2423400
107	2020-12-22	62.65999984741211	62.900001525878906	61.790000915527344	62.56999969482422	62.56999969482422	1896700
108	2020-12-23	62.7599983215332	63.84000015258789	62.7400016784668	62.75	62.75	1063200
109	2020-12-24	62.9900016784668	63.040000915527344	62.150001525878906	62.93000030517578	62.93000030517578	393600
110	2020-12-28	63.2599983215332	63.2599983215332	62.529998779296875	62.970001220703125	62.970001220703125	863400
111	2020-12-29	63.11000061035156	63.400001525878906	61.709999084472656	62.11000061035156	62.11000061035156	702100
112	2020-12-30	62.16999816894531	62.97999954223633	62.16999816894531	62.400001525878906	62.400001525878906	639400
113	2020-12-31	62.619998931884766	62.970001220703125	61.720001220703125	62.720001220703125	62.720001220703125	838500
114	2021-01-04	62.7400016784668	62.93000030517578	59.25	59.5	59.5	2671700
115	2021-01-05	59.130001068115234	60.29999923706055	58.7400016784668	59.41999816894531	59.41999816894531	2153700
116	2021-01-06	59.93000030517578	61.38999938964844	59.880001068115234	60.61000061035156	60.61000061035156	2241500
117	2021-01-07	60.810001373291016	61.630001068115234	60.43000030517578	61.5	61.5	2782300
118	2021-01-08	61.970001220703125	63.09000015258789	61.45000076293945	62.63999938964844	62.63999938964844	1381900
119	2021-01-11	62.0099983215332	62.720001220703125	61.709999084472656	62.2400016784668	62.2400016784668	1770900
120	2021-01-12	62.119998931884766	63.13999938964844	61.7599983215332	63.040000915527344	63.040000915527344	1182800
121	2021-01-13	63.029998779296875	63.63999938964844	61.779998779296875	61.810001373291016	61.810001373291016	1251600
122	2021-01-14	62.18000030517578	63.0	61.66999816894531	62.2599983215332	62.2599983215332	1579700
123	2021-01-15	62.099998474121094	63.58000183105469	61.70000076293945	63.52000045776367	63.52000045776367	1619300
124	2021-01-19	63.650001525878906	64.08999633789062	62.650001525878906	63.61000061035156	63.61000061035156	1399500
125	2021-01-20	63.4900016784668	65.23999786376953	63.2599983215332	64.9000015258789	64.9000015258789	1375300
126	2021-01-21	64.36000061035156	65.13999938964844	63.90999984741211	64.98999786376953	64.98999786376953	994000
127	2021-01-22	64.98999786376953	66.19999694824219	64.6500015258789	66.0199966430664	66.0199966430664	2155400
128	2021-01-25	66.08999633789062	66.30999755859375	64.5	65.12000274658203	65.12000274658203	1795300
129	2021-01-26	65.4000015258789	65.5	63.11000061035156	63.130001068115234	63.130001068115234	1650700
130	2021-01-27	62.36000061035156	63.16999816894531	61.58000183105469	62.65999984741211	62.65999984741211	1974800
131	2021-01-28	63.220001220703125	64.20999908447266	62.34000015258789	63.9900016784668	63.9900016784668	2049100
132	2021-01-29	63.36000061035156	64.3499984741211	60.599998474121094	60.97999954223633	60.97999954223633	2026000
133	2021-02-01	61.7400016784668	63.72999954223633	60.709999084472656	63.70000076293945	63.70000076293945	1706500
134	2021-02-02	64.54000091552734	65.8499984741211	63.630001068115234	65.44000244140625	65.44000244140625	1620700
135	2021-02-03	64.83999633789062	66.08000183105469	64.38999938964844	65.66999816894531	65.66999816894531	1630500
136	2021-02-04	65.7699966430664	67.9000015258789	65.56999969482422	67.66000366210938	67.66000366210938	1712500
137	2021-02-05	68.11000061035156	68.19000244140625	66.91000366210938	67.41999816894531	67.41999816894531	1038000
138	2021-02-08	67.5	67.97000122070312	66.87000274658203	67.93000030517578	67.93000030517578	811000
139	2021-02-09	68.33999633789062	69.22000122070312	67.41999816894531	67.44000244140625	67.44000244140625	1107500
140	2021-02-10	67.56999969482422	68.38999938964844	66.98999786376953	68.0999984741211	68.0999984741211	842900
141	2021-02-11	68.36000061035156	70.66999816894531	68.06999969482422	70.3499984741211	70.3499984741211	1656000
142	2021-02-12	69.77999877929688	71.44000244140625	69.73999786376953	71.33000183105469	71.33000183105469	1693200
143	2021-02-16	71.5199966430664	71.7300033569336	70.2699966430664	70.55999755859375	70.55999755859375	2395100
144	2021-02-17	70.38999938964844	70.41999816894531	69.4000015258789	69.72000122070312	69.72000122070312	1230800
145	2021-02-18	69.19999694824219	70.12999725341797	68.72000122070312	69.80999755859375	69.80999755859375	2134300
146	2021-02-19	70.54000091552734	73.0999984741211	70.37999725341797	72.73999786376953	72.73999786376953	2254800
147	2021-02-22	71.70999908447266	75.94999694824219	71.55000305175781	75.25	75.25	3540400
148	2021-02-23	77.91000366210938	82.05000305175781	76.04000091552734	77.87999725341797	77.87999725341797	5021000
149	2021-02-24	77.87999725341797	78.29000091552734	76.9800033569336	77.18000030517578	77.18000030517578	2471300
150	2021-02-25	77.31999969482422	77.80000305175781	74.08000183105469	74.56999969482422	74.56999969482422	2719900
151	2021-02-26	75.05000305175781	76.6500015258789	74.72000122070312	75.7699966430664	75.7699966430664	2695900
152	2021-03-01	76.72000122070312	78.08000183105469	76.19000244140625	77.55000305175781	77.55000305175781	2273800
153	2021-03-02	77.76000213623047	78.77999877929688	77.0	77.98999786376953	77.98999786376953	2371200
154	2021-03-03	77.91000366210938	79.4000015258789	77.30000305175781	77.91000366210938	77.91000366210938	2068100
155	2021-03-04	78.13999938964844	78.55999755859375	75.33000183105469	76.62999725341797	76.62999725341797	2262100
156	2021-03-05	77.12000274658203	78.11000061035156	74.7699966430664	77.27999877929688	77.27999877929688	1728000
157	2021-03-08	77.4800033569336	77.7699966430664	75.9800033569336	76.69000244140625	76.69000244140625	1464500
158	2021-03-09	77.36000061035156	77.62999725341797	74.9000015258789	74.94999694824219	74.94999694824219	1980500
159	2021-03-10	76.04000091552734	77.4000015258789	75.05999755859375	76.80999755859375	76.80999755859375	1699600
160	2021-03-11	77.12999725341797	79.12000274658203	76.31999969482422	78.55999755859375	78.55999755859375	1585400
161	2021-03-12	78.4800033569336	79.36000061035156	78.30999755859375	79.27999877929688	79.27999877929688	1127900
162	2021-03-15	79.04000091552734	80.63999938964844	77.52999877929688	80.56999969482422	80.56999969482422	1561700
163	2021-03-16	80.5	81.31999969482422	78.02999877929688	78.3499984741211	78.3499984741211	1350200
164	2021-03-17	78.41000366210938	79.4000015258789	77.43000030517578	79.31999969482422	79.31999969482422	1117600
165	2021-03-18	78.81999969482422	80.23999786376953	78.01000213623047	78.3499984741211	78.3499984741211	1014300
166	2021-03-19	78.05000305175781	78.23999786376953	76.52999877929688	76.73999786376953	76.73999786376953	2416100
167	2021-03-22	76.94000244140625	77.16000366210938	75.62000274658203	75.93000030517578	75.93000030517578	1656400
168	2021-03-23	75.58000183105469	76.18000030517578	74.61000061035156	74.9800033569336	74.9800033569336	2209500
169	2021-03-24	75.16000366210938	76.16999816894531	74.0999984741211	74.16000366210938	74.16000366210938	1377400
170	2021-03-25	73.2300033569336	76.6500015258789	72.87999725341797	76.43000030517578	76.43000030517578	1442500
171	2021-03-26	77.30000305175781	79.18000030517578	76.30999755859375	79.08999633789062	79.08999633789062	1250200
172	2021-03-29	78.08999633789062	79.05000305175781	77.0	77.30000305175781	77.30000305175781	1296100
173	2021-03-30	77.41000366210938	79.33000183105469	77.0999984741211	79.12000274658203	79.12000274658203	2002500
174	2021-03-31	78.94000244140625	79.91000366210938	78.0999984741211	79.11000061035156	79.11000061035156	2628800
175	2021-04-01	79.80999755859375	80.0999984741211	78.79000091552734	80.05000305175781	80.05000305175781	1784700
176	2021-04-05	80.76000213623047	81.30000305175781	80.0999984741211	80.93000030517578	80.93000030517578	2370400
177	2021-04-06	80.44000244140625	80.9000015258789	78.70999908447266	79.63999938964844	79.63999938964844	1612400
178	2021-04-07	79.75	79.75	77.72000122070312	78.4000015258789	78.4000015258789	1786900
179	2021-04-08	78.26000213623047	79.11000061035156	77.9000015258789	78.7699966430664	78.7699966430664	1448000
180	2021-04-09	79.16000366210938	80.66999816894531	78.9800033569336	80.41999816894531	80.41999816894531	954700
181	2021-04-12	80.16999816894531	81.08999633789062	79.08000183105469	80.9800033569336	80.9800033569336	1172200
182	2021-04-13	80.94000244140625	81.31999969482422	78.86000061035156	78.94000244140625	78.94000244140625	2113300
183	2021-04-14	79.11000061035156	81.7699966430664	78.87000274658203	81.0199966430664	81.0199966430664	1367200
184	2021-04-15	81.30999755859375	82.06999969482422	80.7300033569336	81.77999877929688	81.77999877929688	1524300
185	2021-04-16	82.19999694824219	82.5	81.30999755859375	81.81999969482422	81.81999969482422	1369500
186	2021-04-19	81.4000015258789	82.5199966430664	81.12000274658203	82.33999633789062	82.33999633789062	1222800
187	2021-04-20	81.86000061035156	82.83000183105469	80.58000183105469	81.41000366210938	81.41000366210938	1372300
188	2021-04-21	81.08000183105469	81.70999908447266	80.19999694824219	81.30000305175781	81.30000305175781	2475900
189	2021-04-22	81.83999633789062	82.33000183105469	80.79000091552734	81.61000061035156	81.61000061035156	1574800
190	2021-04-23	81.66000366210938	83.33999633789062	81.08999633789062	82.9000015258789	82.9000015258789	1369400
191	2021-04-26	83.5	84.33000183105469	83.47000122070312	84.05000305175781	84.05000305175781	1445600
192	2021-04-27	83.9800033569336	84.3499984741211	83.08999633789062	83.4800033569336	83.4800033569336	1328200
193	2021-04-28	83.55000305175781	83.55000305175781	82.30000305175781	82.62999725341797	82.62999725341797	1394900
194	2021-04-29	83.19000244140625	85.69999694824219	82.91000366210938	85.1500015258789	85.1500015258789	1584500
195	2021-04-30	84.94000244140625	85.69000244140625	84.0	85.19999694824219	85.19999694824219	1382500
196	2021-05-03	85.93000030517578	86.05000305175781	84.48999786376953	85.38999938964844	85.38999938964844	1312800
197	2021-05-04	84.97000122070312	86.06999969482422	84.52999877929688	85.43000030517578	85.43000030517578	1477300
198	2021-05-05	85.87999725341797	86.13999938964844	84.47000122070312	84.95999908447266	84.95999908447266	1630700
199	2021-05-06	85.37000274658203	85.37000274658203	83.66999816894531	85.31999969482422	85.31999969482422	2082400
200	2021-05-07	85.22000122070312	87.05999755859375	85.04000091552734	86.9000015258789	86.9000015258789	1271400
201	2021-05-10	86.51000213623047	88.23999786376953	86.25	86.58999633789062	86.58999633789062	1885900
202	2021-05-11	85.7699966430664	86.68000030517578	84.66000366210938	85.7300033569336	85.7300033569336	1572500
203	2021-05-12	85.93000030517578	86.06999969482422	84.18000030517578	84.37999725341797	84.37999725341797	1742700
204	2021-05-13	84.63999938964844	86.97000122070312	84.63999938964844	86.37999725341797	86.37999725341797	1600500
205	2021-05-14	86.75	86.75	85.55000305175781	86.31999969482422	86.31999969482422	2016100
206	2021-05-17	86.4800033569336	86.80000305175781	85.55999755859375	86.68000030517578	86.68000030517578	1053500
207	2021-05-18	87.16999816894531	87.19999694824219	85.63999938964844	85.63999938964844	85.63999938964844	1765700
208	2021-05-19	84.1500015258789	85.2300033569336	83.47000122070312	84.88999938964844	84.88999938964844	1897100
209	2021-05-20	84.9000015258789	88.0	84.68000030517578	87.75	87.75	1365400
210	2021-05-21	87.8499984741211	88.91000366210938	87.11000061035156	87.18000030517578	87.18000030517578	1281500
211	2021-05-24	87.87000274658203	89.3499984741211	87.79000091552734	88.76000213623047	88.76000213623047	1221700
212	2021-05-25	88.7699966430664	89.5	88.0999984741211	88.12000274658203	88.12000274658203	1371800
213	2021-05-26	88.19999694824219	89.12000274658203	87.8499984741211	88.22000122070312	88.22000122070312	1557700
214	2021-05-27	88.54000091552734	88.7300033569336	87.4000015258789	87.58999633789062	87.58999633789062	3177000
215	2021-05-28	88.0199966430664	88.26000213623047	87.4000015258789	87.77999877929688	87.77999877929688	1252700
216	2021-06-01	88.55000305175781	89.87999725341797	88.12999725341797	89.66000366210938	89.66000366210938	1906800
217	2021-06-02	89.66999816894531	90.20999908447266	88.5999984741211	90.01000213623047	90.01000213623047	1537800
218	2021-06-03	89.55999755859375	89.94999694824219	88.08999633789062	88.80000305175781	88.80000305175781	1235000
219	2021-06-04	88.97000122070312	89.06999969482422	87.2699966430664	87.97000122070312	87.97000122070312	1309600
220	2021-06-07	88.0	88.36000061035156	87.37999725341797	87.73999786376953	87.73999786376953	1716100
221	2021-06-08	87.62999725341797	89.88999938964844	87.44000244140625	89.41000366210938	89.41000366210938	1630800
222	2021-06-09	89.2699966430664	89.62000274658203	88.87999725341797	89.04000091552734	89.04000091552734	1138300
223	2021-06-10	89.5999984741211	89.69000244140625	87.98999786376953	88.0199966430664	88.0199966430664	1232400
224	2021-06-11	88.26000213623047	88.76000213623047	88.0199966430664	88.70999908447266	88.70999908447266	1040200
225	2021-06-14	88.70999908447266	89.08000183105469	87.04000091552734	87.69999694824219	87.69999694824219	1196600
226	2021-06-15	88.48999786376953	89.66999816894531	88.19999694824219	89.11000061035156	89.11000061035156	1457200
227	2021-06-16	88.58000183105469	89.08999633789062	87.2300033569336	87.79000091552734	87.79000091552734	1460100
228	2021-06-17	87.87000274658203	88.18000030517578	86.52999877929688	87.33000183105469	87.33000183105469	1346800
229	2021-06-18	86.31999969482422	87.05000305175781	85.55000305175781	86.36000061035156	86.36000061035156	2206800
230	2021-06-21	87.29000091552734	89.2699966430664	86.87999725341797	89.0	89.0	1843100
231	2021-06-22	88.94000244140625	89.12000274658203	88.0	88.36000061035156	88.36000061035156	1581200
232	2021-06-23	88.20999908447266	88.25	86.55000305175781	86.56999969482422	86.56999969482422	1649300
233	2021-06-24	87.26000213623047	87.80999755859375	86.5199966430664	87.72000122070312	87.72000122070312	1039400
234	2021-06-25	87.73999786376953	88.19000244140625	86.94999694824219	87.2300033569336	87.2300033569336	1730600
235	2021-06-28	87.08999633789062	87.33999633789062	86.08999633789062	86.72000122070312	86.72000122070312	829800
236	2021-06-29	87.05000305175781	87.66000366210938	85.83999633789062	85.98999786376953	85.98999786376953	1018700
237	2021-06-30	85.91000366210938	86.38999938964844	85.31999969482422	85.7300033569336	85.7300033569336	1445100
238	2021-07-01	86.36000061035156	87.76000213623047	86.0	87.18000030517578	87.18000030517578	1194300
239	2021-07-02	87.3499984741211	87.54000091552734	85.44000244140625	85.91999816894531	85.91999816894531	983400
240	2021-07-06	85.91999816894531	86.19000244140625	83.87000274658203	84.94000244140625	84.94000244140625	2008900
241	2021-07-07	84.58999633789062	85.54000091552734	84.30999755859375	85.13999938964844	85.13999938964844	1534700
242	2021-07-08	84.16000366210938	85.5	83.20999908447266	84.25	84.25	1229200
243	2021-07-09	85.41000366210938	86.2699966430664	84.83999633789062	85.83000183105469	85.83000183105469	1554800
244	2021-07-12	85.20999908447266	86.13999938964844	84.73999786376953	85.80999755859375	85.80999755859375	1345000
245	2021-07-13	85.5999984741211	85.69000244140625	82.88999938964844	83.19000244140625	83.19000244140625	1156000
246	2021-07-14	83.04000091552734	84.36000061035156	83.04000091552734	83.48999786376953	83.48999786376953	936600
247	2021-07-15	82.91000366210938	84.25	82.75	83.5	83.5	1180500
248	2021-07-16	84.37000274658203	84.38999938964844	82.94999694824219	82.95999908447266	82.95999908447266	684100
249	2021-07-19	81.75	81.97000122070312	79.83999633789062	80.54000091552734	80.54000091552734	1692100
250	2021-07-20	81.06999969482422	84.36000061035156	80.94000244140625	83.86000061035156	83.86000061035156	1270900
251	2021-07-21	84.41000366210938	86.19000244140625	84.36000061035156	85.95999908447266	85.95999908447266	1240300
252	2021-07-22	85.94000244140625	86.76000213623047	84.98999786376953	86.69000244140625	86.69000244140625	1654600
253	2021-07-23	87.05999755859375	88.77999877929688	86.86000061035156	87.7300033569336	87.7300033569336	1834700
254	2021-07-26	87.58999633789062	89.62000274658203	87.2699966430664	89.19999694824219	89.19999694824219	1309800
255	2021-07-27	89.19000244140625	91.44000244140625	88.87000274658203	91.3499984741211	91.3499984741211	1884400
256	2021-07-28	91.3499984741211	91.73999786376953	90.16999816894531	91.0	91.0	1991400
257	2021-07-29	94.5	97.43000030517578	94.05000305175781	95.55999755859375	95.55999755859375	1887500
258	2021-07-30	95.80000305175781	97.22000122070312	95.01000213623047	96.45999908447266	96.45999908447266	1670300
259	2021-08-02	97.37999725341797	97.95999908447266	95.36000061035156	95.6500015258789	95.6500015258789	1032800
260	2021-08-03	96.18000030517578	96.29000091552734	94.81999969482422	96.20999908447266	96.20999908447266	1166600
261	2021-08-04	96.5	98.37000274658203	95.91000366210938	96.63999938964844	96.63999938964844	1713400
262	2021-08-05	96.9000015258789	98.93000030517578	96.9000015258789	98.12999725341797	98.12999725341797	1377500
263	2021-08-06	98.47000122070312	98.91000366210938	96.8499984741211	97.75	97.75	978100
264	2021-08-09	97.12999725341797	97.51000213623047	95.94000244140625	96.30000305175781	96.30000305175781	1272200
265	2021-08-10	96.19999694824219	96.9000015258789	95.94999694824219	96.30999755859375	96.30999755859375	1338300
266	2021-08-11	96.66999816894531	97.0	95.69999694824219	96.0999984741211	96.0999984741211	1265500
267	2021-08-12	95.62000274658203	96.2699966430664	94.9000015258789	95.5999984741211	95.5999984741211	1666300
268	2021-08-13	95.41000366210938	95.51000213623047	94.4000015258789	95.37999725341797	95.37999725341797	735800
269	2021-08-16	94.98999786376953	94.98999786376953	93.70999908447266	94.33999633789062	94.33999633789062	1060500
270	2021-08-17	93.66000366210938	94.08999633789062	92.18000030517578	92.91999816894531	92.91999816894531	1481700
271	2021-08-18	92.76000213623047	93.20999908447266	91.73999786376953	91.83999633789062	91.83999633789062	1103000
272	2021-08-19	91.13999938964844	91.77999877929688	90.04000091552734	91.76000213623047	91.76000213623047	1120500
273	2021-08-20	91.51000213623047	93.04000091552734	90.7300033569336	92.66000366210938	92.66000366210938	1183900
274	2021-08-23	93.19999694824219	93.26000213623047	92.4000015258789	93.16000366210938	93.16000366210938	800200
275	2021-08-24	93.16000366210938	93.91999816894531	92.5999984741211	92.88999938964844	92.88999938964844	943300
276	2021-08-25	92.52999877929688	94.97000122070312	92.18000030517578	94.48999786376953	94.48999786376953	1175900
277	2021-08-26	94.45999908447266	94.68000030517578	93.30000305175781	93.63999938964844	93.63999938964844	967000
278	2021-08-27	94.12999725341797	96.12000274658203	94.12999725341797	95.62000274658203	95.62000274658203	932500
279	2021-08-30	95.62999725341797	96.22000122070312	95.06999969482422	96.0199966430664	96.0199966430664	901100
280	2021-08-31	96.08999633789062	97.5199966430664	95.88999938964844	96.30000305175781	96.30000305175781	2170400
281	2021-09-01	96.69999694824219	97.8499984741211	95.58000183105469	97.3499984741211	97.3499984741211	1628000
282	2021-09-02	97.72000122070312	98.11000061035156	96.81999969482422	97.9000015258789	97.9000015258789	1121500
283	2021-09-03	97.7300033569336	98.66999816894531	97.5	98.55999755859375	98.55999755859375	1157700
284	2021-09-07	98.08999633789062	98.51000213623047	97.30000305175781	97.9800033569336	97.9800033569336	1631700
285	2021-09-08	97.5999984741211	98.38999938964844	97.22000122070312	98.08000183105469	98.08000183105469	1008500
286	2021-09-09	97.88999938964844	99.23999786376953	97.41999816894531	98.13999938964844	98.13999938964844	1544500
287	2021-09-10	98.73999786376953	99.7300033569336	96.73999786376953	96.91000366210938	96.91000366210938	1241300
288	2021-09-13	97.87000274658203	98.54000091552734	97.12000274658203	98.01000213623047	98.01000213623047	1022800
289	2021-09-14	98.23999786376953	98.38999938964844	96.16999816894531	96.45999908447266	96.45999908447266	1138300
290	2021-09-15	96.45999908447266	97.80999755859375	95.9800033569336	97.41000366210938	97.41000366210938	878400
291	2021-09-16	97.26000213623047	98.20999908447266	96.94999694824219	97.29000091552734	97.29000091552734	736300
292	2021-09-17	96.30999755859375	97.63999938964844	95.20999908447266	95.77999877929688	95.77999877929688	2250500
293	2021-09-20	94.23999786376953	94.66000366210938	93.0199966430664	94.52999877929688	94.52999877929688	1563600
294	2021-09-21	95.56999969482422	95.7699966430664	93.55999755859375	93.7300033569336	93.7300033569336	1088600
295	2021-09-22	95.13999938964844	96.38999938964844	94.37999725341797	95.8499984741211	95.8499984741211	866300
296	2021-09-23	96.5999984741211	97.4800033569336	95.95999908447266	96.05000305175781	96.05000305175781	1215000
297	2021-09-24	95.45999908447266	96.9800033569336	95.29000091552734	96.5199966430664	96.5199966430664	811900
298	2021-09-27	96.80999755859375	97.95999908447266	96.05999755859375	97.0999984741211	97.0999984741211	1594800
299	2021-09-28	96.41999816894531	97.58000183105469	95.58999633789062	97.08000183105469	97.08000183105469	1328400
300	2021-09-29	97.83999633789062	99.01000213623047	97.45999908447266	98.61000061035156	98.61000061035156	1037800
301	2021-09-30	99.16000366210938	99.5199966430664	96.80000305175781	97.36000061035156	97.36000061035156	1751900
302	2021-10-01	97.9000015258789	101.0199966430664	97.37999725341797	100.44999694824219	100.44999694824219	1585500
303	2021-10-04	100.12000274658203	101.66000366210938	98.80000305175781	99.04000091552734	99.04000091552734	1175000
304	2021-10-05	99.04000091552734	100.47000122070312	96.83999633789062	99.87999725341797	99.87999725341797	1152200
305	2021-10-06	98.83000183105469	99.45999908447266	95.75	97.08999633789062	97.08999633789062	1815700
306	2021-10-07	98.05000305175781	99.93000030517578	97.5	98.63999938964844	98.63999938964844	1312500
307	2021-10-08	98.55000305175781	99.12999725341797	96.75	97.0999984741211	97.0999984741211	994700
308	2021-10-11	97.2300033569336	98.5999984741211	96.94999694824219	97.69000244140625	97.69000244140625	935500
309	2021-10-12	98.06999969482422	98.5199966430664	97.05000305175781	98.02999877929688	98.02999877929688	831200
310	2021-10-13	98.0199966430664	98.37000274658203	96.69000244140625	98.30000305175781	98.30000305175781	770300
311	2021-10-14	99.52999877929688	101.45999908447266	98.9000015258789	101.06999969482422	101.06999969482422	1068000
312	2021-10-15	101.81999969482422	102.31999969482422	101.06999969482422	101.47000122070312	101.47000122070312	895100
313	2021-10-18	101.37000274658203	102.69000244140625	101.06999969482422	102.05000305175781	102.05000305175781	972800
314	2021-10-19	103.12999725341797	103.12999725341797	101.69000244140625	101.94000244140625	101.94000244140625	1053800
315	2021-10-20	101.55000305175781	103.06999969482422	100.6500015258789	102.19999694824219	102.19999694824219	1475900
316	2021-10-21	101.76000213623047	103.38999938964844	101.5	102.3499984741211	102.3499984741211	1222100
317	2021-10-22	102.91000366210938	104.26000213623047	102.25	103.91999816894531	103.91999816894531	856100
318	2021-10-25	104.4800033569336	105.1500015258789	103.44000244140625	104.9000015258789	104.9000015258789	793100
319	2021-10-26	105.27999877929688	106.05000305175781	104.54000091552734	104.58999633789062	104.58999633789062	1048800
320	2021-10-27	104.31999969482422	106.05999755859375	103.3499984741211	103.5199966430664	103.5199966430664	1044400
321	2021-10-28	101.20999908447266	105.62999725341797	100.25	105.0	105.0	1680100
322	2021-10-29	104.7300033569336	105.06999969482422	103.23999786376953	104.08000183105469	104.08000183105469	2065300
323	2021-11-01	104.95999908447266	104.98999786376953	100.91999816894531	101.2300033569336	101.2300033569336	1326300
324	2021-11-02	101.47000122070312	102.91999816894531	101.26000213623047	102.12000274658203	102.12000274658203	1030100
325	2021-11-03	102.0999984741211	105.0999984741211	101.25	104.81999969482422	104.81999969482422	1104100
326	2021-11-04	105.13999938964844	106.76000213623047	104.33000183105469	105.37999725341797	105.37999725341797	962200
327	2021-11-05	106.76000213623047	107.87999725341797	106.23999786376953	106.68000030517578	106.68000030517578	898400
328	2021-11-08	107.2300033569336	107.2300033569336	105.66000366210938	106.0199966430664	106.0199966430664	727500
329	2021-11-09	105.9800033569336	107.51000213623047	105.79000091552734	106.0199966430664	106.0199966430664	1062200
330	2021-11-10	105.72000122070312	106.44999694824219	104.37000274658203	104.94000244140625	104.94000244140625	1080800
331	2021-11-11	105.0999984741211	105.80000305175781	104.44999694824219	105.37000274658203	105.37000274658203	693700
332	2021-11-12	105.41999816894531	105.7300033569336	104.52999877929688	105.29000091552734	105.29000091552734	674300
333	2021-11-15	105.55000305175781	105.7699966430664	104.12999725341797	104.58999633789062	104.58999633789062	788900
334	2021-11-16	105.05999755859375	105.33999633789062	103.6500015258789	103.79000091552734	103.79000091552734	1331900
335	2021-11-17	103.55999755859375	103.63999938964844	99.77999877929688	100.55000305175781	100.55000305175781	2355600
336	2021-11-18	101.19999694824219	101.19999694824219	98.86000061035156	99.61000061035156	99.61000061035156	1989900
337	2021-11-19	99.68000030517578	100.9000015258789	98.54000091552734	99.69000244140625	99.69000244140625	1686200
338	2021-11-22	100.37000274658203	101.43000030517578	98.9800033569336	99.0	99.0	1504800
339	2021-11-23	101.47000122070312	104.19999694824219	101.05000305175781	103.83999633789062	103.83999633789062	1709600
340	2021-11-24	103.33000183105469	105.0	102.69000244140625	104.23999786376953	104.23999786376953	1165500
341	2021-11-26	100.58999633789062	101.1500015258789	97.23999786376953	98.08999633789062	98.08999633789062	1559500
342	2021-11-29	99.75	100.06999969482422	96.86000061035156	97.95999908447266	97.95999908447266	2132900
343	2021-11-30	96.73999786376953	97.95999908447266	94.62999725341797	95.56999969482422	95.56999969482422	4115200
344	2021-12-01	97.38999938964844	98.91000366210938	94.72000122070312	95.0199966430664	95.0199966430664	2564800
345	2021-12-02	95.7300033569336	100.83999633789062	95.7300033569336	99.91999816894531	99.91999816894531	2303300
346	2021-12-03	100.5	101.30000305175781	97.76000213623047	98.54000091552734	98.54000091552734	1537500