Volt/voltron/data/CCI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	166.41000366210938	167.8300018310547	165.72999572753906	166.6999969482422	160.43006896972656	1498100
3	2020-07-27	167.0	169.19000244140625	166.33999633789062	168.44000244140625	162.1046142578125	1603200
4	2020-07-28	168.1199951171875	172.9199981689453	168.10000610351562	171.77999877929688	165.31895446777344	2070300
5	2020-07-29	172.92999267578125	175.14999389648438	172.10000610351562	173.8699951171875	167.33038330078125	2469800
6	2020-07-30	168.9499969482422	170.6999969482422	167.10000610351562	170.2100067138672	163.8080291748047	2780900
7	2020-07-31	170.2100067138672	170.2100067138672	170.2100067138672	170.2100067138672	163.8080291748047	0
8	2020-08-03	165.92999267578125	166.0500030517578	162.0	164.10000610351562	157.9278564453125	2799700
9	2020-08-04	164.39999389648438	167.77000427246094	164.14999389648438	165.8800048828125	159.6409149169922	2300200
10	2020-08-05	166.3699951171875	166.57000732421875	163.72999572753906	164.52000427246094	158.33206176757812	1713500
11	2020-08-06	164.00999450683594	165.2899932861328	163.42999267578125	163.8699951171875	157.7064971923828	1513600
12	2020-08-07	163.91000366210938	169.36000061035156	163.8000030517578	168.19000244140625	161.86402893066406	1633400
13	2020-08-10	168.05999755859375	168.22999572753906	164.9199981689453	166.17999267578125	159.9296112060547	2287500
14	2020-08-11	167.1699981689453	167.3000030517578	161.39999389648438	161.7899932861328	155.7047119140625	1865200
15	2020-08-12	162.99000549316406	166.16000366210938	162.6199951171875	165.1999969482422	158.98646545410156	1098600
16	2020-08-13	164.6999969482422	165.38999938964844	163.60000610351562	164.36000061035156	158.17807006835938	1309700
17	2020-08-14	164.33999633789062	165.8800048828125	163.6300048828125	164.6300048828125	158.43792724609375	1435300
18	2020-08-17	164.75999450683594	166.32000732421875	164.41000366210938	166.05999755859375	159.81411743164062	1182100
19	2020-08-18	165.72999572753906	168.2100067138672	165.33999633789062	166.0	159.75637817382812	1071200
20	2020-08-19	167.1300048828125	167.41000366210938	162.27999877929688	162.63999938964844	156.52276611328125	1486900
21	2020-08-20	160.0	163.75	160.0	162.8800048828125	156.75372314453125	1261400
22	2020-08-21	163.5	163.6199951171875	161.42999267578125	163.1699981689453	157.03282165527344	1077600
23	2020-08-24	163.10000610351562	163.10000610351562	159.0	161.00999450683594	154.95404052734375	1144700
24	2020-08-25	161.05999755859375	161.60000610351562	159.69000244140625	160.69000244140625	154.64610290527344	1443600
25	2020-08-26	160.0	161.4199981689453	158.88999938964844	160.97000122070312	154.9155731201172	1828100
26	2020-08-27	161.5	163.61000061035156	161.3800048828125	163.4199981689453	157.27342224121094	1858900
27	2020-08-28	163.3000030517578	164.0399932861328	161.6999969482422	163.7899932861328	157.62950134277344	1781200
28	2020-08-31	163.11000061035156	164.02999877929688	162.52999877929688	163.25	157.10980224609375	1386400
29	2020-09-01	162.50999450683594	163.0399932861328	160.36000061035156	162.10000610351562	156.00308227539062	1148600
30	2020-09-02	161.16000366210938	166.72000122070312	160.50999450683594	166.27999877929688	160.0258331298828	2362600
31	2020-09-03	166.36000061035156	166.82000732421875	160.5800018310547	161.7100067138672	155.62774658203125	1749100
32	2020-09-04	161.27999877929688	162.27000427246094	157.0	160.58999633789062	154.5498504638672	1943200
33	2020-09-08	159.80999755859375	161.44000244140625	157.6199951171875	158.5	152.53848266601562	2921300
34	2020-09-09	159.91000366210938	163.52999877929688	159.74000549316406	161.2899932861328	155.22352600097656	1743100
35	2020-09-10	160.6699981689453	161.08999633789062	158.64999389648438	158.75999450683594	152.7886962890625	1892000
36	2020-09-11	159.3800048828125	160.3000030517578	157.75999450683594	158.58999633789062	152.62509155273438	1267100
37	2020-09-14	158.24000549316406	160.86000061035156	158.22000122070312	160.16000366210938	155.3112335205078	1390100
38	2020-09-15	160.50999450683594	165.10000610351562	160.30999755859375	163.4600067138672	158.51132202148438	2093600
39	2020-09-16	164.94000244140625	167.7899932861328	164.16000366210938	166.1699981689453	161.1392822265625	1598600
40	2020-09-17	164.50999450683594	165.5500030517578	161.38999938964844	162.64999389648438	157.72586059570312	1819900
41	2020-09-18	162.22999572753906	162.6199951171875	158.9199981689453	159.67999267578125	154.8457489013672	3016300
42	2020-09-21	159.00999450683594	159.5	156.07000732421875	157.5800018310547	152.80935668945312	2017400
43	2020-09-22	157.10000610351562	160.88999938964844	157.0500030517578	159.97999572753906	155.1366729736328	2203100
44	2020-09-23	158.60000610351562	158.99000549316406	155.00999450683594	155.6199951171875	150.90867614746094	2495500
45	2020-09-24	156.52999877929688	159.25999450683594	155.64999389648438	157.39999389648438	152.63478088378906	2292200
46	2020-09-25	156.39999389648438	161.86000061035156	156.1199951171875	161.7100067138672	156.81431579589844	1827100
47	2020-09-28	163.88999938964844	164.75	161.8300018310547	163.58999633789062	158.63739013671875	1843900
48	2020-09-29	163.2100067138672	164.5	162.3800048828125	164.17999267578125	159.20953369140625	1552600
49	2020-09-30	164.8000030517578	167.0	164.35000610351562	166.5	161.4593048095703	2341600
50	2020-10-01	166.75	168.3000030517578	164.92999267578125	168.00999450683594	162.92356872558594	1693200
51	2020-10-02	166.91000366210938	169.3000030517578	166.10000610351562	168.6199951171875	163.51510620117188	2275700
52	2020-10-05	168.6199951171875	169.0	165.27999877929688	168.66000366210938	163.5539093017578	1450200
53	2020-10-06	168.75	168.75	164.44000244140625	165.08999633789062	160.0919647216797	2010000
54	2020-10-07	166.1999969482422	166.5	164.17999267578125	164.9199981689453	159.92710876464844	1514400
55	2020-10-08	165.75	169.30999755859375	165.33999633789062	165.77999877929688	160.76107788085938	1329000
56	2020-10-09	166.60000610351562	167.6300048828125	164.8800048828125	167.36000061035156	162.29324340820312	1010400
57	2020-10-12	168.22999572753906	168.5	166.52000427246094	168.22999572753906	163.1369171142578	1029700
58	2020-10-13	168.08999633789062	168.08999633789062	165.94000244140625	166.8000030517578	161.75021362304688	1635400
59	2020-10-14	167.1699981689453	167.49000549316406	164.5	165.02999877929688	160.03379821777344	1463900
60	2020-10-15	164.16000366210938	168.5	163.4499969482422	168.13999938964844	163.0496368408203	1045700
61	2020-10-16	167.0399932861328	168.4499969482422	166.36000061035156	166.89999389648438	161.84718322753906	1171700
62	2020-10-19	168.25	168.75	163.75	164.32000732421875	159.3452911376953	3165600
63	2020-10-20	164.6699981689453	165.63999938964844	162.25999450683594	164.4600067138672	159.48106384277344	2080900
64	2020-10-21	162.9199981689453	165.4499969482422	162.75	163.7899932861328	158.83132934570312	1434300
65	2020-10-22	162.63999938964844	163.33999633789062	154.61000061035156	156.25	151.51959228515625	3377500
66	2020-10-23	156.38999938964844	158.99000549316406	155.0	158.47000122070312	153.67239379882812	1784100
67	2020-10-26	157.6999969482422	160.42999267578125	156.6699981689453	159.9199981689453	155.0784912109375	1548100
68	2020-10-27	160.19000244140625	162.35000610351562	160.1199951171875	160.61000061035156	155.7476043701172	1763700
69	2020-10-28	158.5	160.0800018310547	156.5	156.85000610351562	152.1014404296875	1743400
70	2020-10-29	158.80999755859375	159.61000061035156	156.22000122070312	157.7100067138672	152.93540954589844	1310500
71	2020-10-30	156.63999938964844	157.58999633789062	154.0800018310547	156.1999969482422	151.47109985351562	1256000
72	2020-11-02	157.4499969482422	160.80999755859375	156.92999267578125	159.47999572753906	154.65179443359375	1260700
73	2020-11-03	160.7899932861328	162.39999389648438	159.13999938964844	160.35000610351562	155.49549865722656	1311500
74	2020-11-04	159.6300048828125	165.4499969482422	159.55999755859375	162.1300048828125	157.22158813476562	1684400
75	2020-11-05	163.72000122070312	164.4499969482422	161.61000061035156	162.9199981689453	157.9876708984375	1213400
76	2020-11-06	163.41000366210938	165.27999877929688	162.11000061035156	164.07000732421875	159.1028594970703	877200
77	2020-11-09	167.1699981689453	169.4199981689453	161.4499969482422	161.77999877929688	156.88217163085938	2174000
78	2020-11-10	161.77999877929688	162.07000732421875	157.6699981689453	160.4199981689453	155.56333923339844	2372500
79	2020-11-11	161.74000549316406	167.2899932861328	160.97000122070312	164.63999938964844	159.6555938720703	1254000
80	2020-11-12	164.32000732421875	167.1300048828125	164.00999450683594	166.9499969482422	161.89566040039062	1883700
81	2020-11-13	167.50999450683594	168.3699951171875	165.63999938964844	168.00999450683594	162.92356872558594	1649900
82	2020-11-16	169.27000427246094	169.4199981689453	164.5	165.4199981689453	160.4119873046875	2073100
83	2020-11-17	165.10000610351562	166.88999938964844	164.5	166.33999633789062	161.3041229248047	2371700
84	2020-11-18	166.2899932861328	172.1300048828125	165.9499969482422	170.64999389648438	165.483642578125	3104400
85	2020-11-19	170.3300018310547	170.33999633789062	167.1699981689453	168.08999633789062	163.00115966796875	2220200
86	2020-11-20	168.11000061035156	168.83999633789062	166.25	166.97000122070312	161.91506958007812	1569800
87	2020-11-23	167.5	167.88999938964844	165.08999633789062	166.36000061035156	161.3235321044922	2037400
88	2020-11-24	167.8000030517578	168.27000427246094	164.00999450683594	164.25	159.27740478515625	2143900
89	2020-11-25	164.5800018310547	166.5	163.50999450683594	164.9600067138672	159.96591186523438	1932400
90	2020-11-27	165.30999755859375	167.1699981689453	164.72999572753906	167.1699981689453	162.1090087890625	879700
91	2020-11-30	167.0	167.75	164.00999450683594	167.57000732421875	162.4969024658203	3208900
92	2020-12-01	168.0	170.89999389648438	167.75	170.8000030517578	165.6291046142578	2891900
93	2020-12-02	170.0399932861328	170.55999755859375	166.32000732421875	166.83999633789062	161.78900146484375	1494000
94	2020-12-03	166.1999969482422	168.5800018310547	166.1999969482422	167.44000244140625	162.37083435058594	1861200
95	2020-12-04	167.9199981689453	167.9499969482422	163.02999877929688	163.5	158.55010986328125	2521300
96	2020-12-07	162.8300018310547	165.0	161.35000610351562	162.4499969482422	157.5319061279297	2032600
97	2020-12-08	162.8000030517578	163.75	161.02000427246094	161.3300018310547	156.44581604003906	2403800
98	2020-12-09	160.5399932861328	160.94000244140625	156.8800048828125	158.38999938964844	153.5948028564453	3029600
99	2020-12-10	158.3800048828125	159.5500030517578	156.5	157.22000122070312	152.46023559570312	2148200
100	2020-12-11	158.44000244140625	158.89999389648438	156.13999938964844	157.67999267578125	152.90631103515625	2702600
101	2020-12-14	157.91000366210938	158.89999389648438	154.9199981689453	155.19000244140625	151.77188110351562	2711700
102	2020-12-15	155.3000030517578	156.00999450683594	154.35000610351562	155.41000366210938	151.9870147705078	3088400
103	2020-12-16	155.8800048828125	157.25	153.52000427246094	154.1199951171875	150.72543334960938	4286500
104	2020-12-17	156.27999877929688	157.52999877929688	155.02000427246094	155.75	152.31951904296875	4831200
105	2020-12-18	154.82000732421875	155.8000030517578	152.08999633789062	153.80999755859375	150.42225646972656	5924500
106	2020-12-21	152.4499969482422	153.60000610351562	151.2100067138672	153.25999450683594	149.88436889648438	2423100
107	2020-12-22	152.7100067138672	154.2899932861328	152.0	153.49000549316406	150.10931396484375	2248400
108	2020-12-23	154.2100067138672	155.3800048828125	152.41000366210938	152.4600067138672	149.1020050048828	1977100
109	2020-12-24	152.8800048828125	154.2899932861328	152.5800018310547	154.0	150.60806274414062	521800
110	2020-12-28	154.33999633789062	156.32000732421875	153.42999267578125	156.25	152.80850219726562	1742200
111	2020-12-29	157.0	157.97999572753906	155.17999267578125	155.80999755859375	152.37820434570312	1771500
112	2020-12-30	155.99000549316406	157.19000244140625	155.69000244140625	156.38999938964844	152.9454345703125	1310100
113	2020-12-31	155.8000030517578	159.36000061035156	155.1999969482422	159.19000244140625	155.6837615966797	1579900
114	2021-01-04	158.35000610351562	159.05999755859375	154.3699951171875	155.0	151.58604431152344	2218700
115	2021-01-05	155.2100067138672	157.0399932861328	154.89999389648438	155.61000061035156	152.1826171875	2380600
116	2021-01-06	154.61000061035156	154.66000366210938	151.33999633789062	151.42999267578125	148.0946807861328	2709900
117	2021-01-07	151.0500030517578	153.25999450683594	150.75999450683594	152.4499969482422	149.0922088623047	2568000
118	2021-01-08	153.82000732421875	155.1300048828125	153.35000610351562	154.05999755859375	150.666748046875	2432600
119	2021-01-11	153.75999450683594	154.74000549316406	151.9600067138672	153.05999755859375	149.6887664794922	1622500
120	2021-01-12	152.41000366210938	152.99000549316406	149.13999938964844	150.4600067138672	147.14605712890625	2304100
121	2021-01-13	150.41000366210938	152.9499969482422	150.35000610351562	152.69000244140625	149.32693481445312	1457400
122	2021-01-14	154.08999633789062	156.1199951171875	152.4199981689453	154.75999450683594	151.35133361816406	3882400
123	2021-01-15	154.77999877929688	157.9600067138672	154.02999877929688	157.25	153.78648376464844	2437200
124	2021-01-19	158.8699951171875	160.0	157.02000427246094	159.38999938964844	155.87936401367188	2824700
125	2021-01-20	159.55999755859375	161.4600067138672	158.27000427246094	159.05999755859375	155.55661010742188	1670800
126	2021-01-21	158.14999389648438	159.7899932861328	157.11000061035156	159.33999633789062	155.8304443359375	1491600
127	2021-01-22	158.89999389648438	159.6699981689453	157.9600067138672	158.9199981689453	155.41969299316406	1367800
128	2021-01-25	160.0500030517578	162.30999755859375	159.50999450683594	160.88999938964844	157.34632873535156	1720100
129	2021-01-26	160.55999755859375	164.3000030517578	159.6199951171875	163.4499969482422	159.8499298095703	1882800
130	2021-01-27	162.77000427246094	163.0	159.11000061035156	159.8800048828125	156.35855102539062	1866000
131	2021-01-28	157.4499969482422	160.9199981689453	156.8699951171875	158.1300048828125	154.64710998535156	2522300
132	2021-01-29	156.1300048828125	159.89999389648438	155.11000061035156	159.25999450683594	155.75221252441406	2569600
133	2021-02-01	160.0	164.5399932861328	158.0399932861328	164.27000427246094	160.65187072753906	1898500
134	2021-02-02	165.0800018310547	167.11000061035156	164.25	165.61000061035156	161.9623565673828	1608400
135	2021-02-03	164.55999755859375	165.0	161.36000061035156	163.16000366210938	159.5663299560547	2201500
136	2021-02-04	162.6300048828125	164.64999389648438	161.22999572753906	163.1300048828125	159.5369873046875	2014400
137	2021-02-05	163.5	163.5800018310547	161.9199981689453	162.25999450683594	158.68612670898438	2192900
138	2021-02-08	161.97999572753906	162.0399932861328	157.1999969482422	160.89999389648438	157.3560791015625	2556100
139	2021-02-09	161.42999267578125	164.3699951171875	161.11000061035156	163.99000549316406	160.37803649902344	3077100
140	2021-02-10	164.80999755859375	165.47999572753906	162.8800048828125	163.0800018310547	159.4880828857422	1447600
141	2021-02-11	161.89999389648438	163.7100067138672	160.85000610351562	162.0	158.43186950683594	2336300
142	2021-02-12	162.35000610351562	164.6999969482422	161.50999450683594	164.4600067138672	160.8376922607422	2199500
143	2021-02-16	164.32000732421875	164.88999938964844	160.6699981689453	161.9600067138672	158.39276123046875	3150900
144	2021-02-17	161.11000061035156	163.3800048828125	161.0	163.1300048828125	159.5369873046875	1569300
145	2021-02-18	162.94000244140625	165.30999755859375	162.5	164.89999389648438	161.2679901123047	1744100
146	2021-02-19	165.44000244140625	166.38999938964844	164.77000427246094	165.8000030517578	162.14816284179688	4530800
147	2021-02-22	165.00999450683594	166.2899932861328	163.22000122070312	165.32000732421875	161.67874145507812	3437100
148	2021-02-23	166.3000030517578	166.3000030517578	161.63999938964844	161.63999938964844	158.07980346679688	2594800
149	2021-02-24	161.0	162.11000061035156	160.27000427246094	161.1999969482422	157.6494903564453	1731800
150	2021-02-25	161.02000427246094	162.6999969482422	157.88999938964844	159.61000061035156	156.09451293945312	2360600
151	2021-02-26	160.0	160.5	155.6300048828125	155.75	152.31951904296875	3615900
152	2021-03-01	156.33999633789062	157.97999572753906	153.61000061035156	153.72999572753906	150.34402465820312	2198700
153	2021-03-02	153.82000732421875	154.5	151.77000427246094	153.16000366210938	149.78659057617188	2443300
154	2021-03-03	153.3699951171875	153.44000244140625	148.5	148.52000427246094	145.248779296875	2593500
155	2021-03-04	148.9600067138672	152.8300018310547	148.5500030517578	149.1300048828125	145.84535217285156	2880900
156	2021-03-05	149.94000244140625	151.00999450683594	146.14999389648438	150.14999389648438	146.84286499023438	3773800
157	2021-03-08	150.10000610351562	150.88999938964844	146.42999267578125	146.77000427246094	143.53732299804688	3389500
158	2021-03-09	148.38999938964844	151.75999450683594	148.1999969482422	151.0399932861328	147.71327209472656	2533600
159	2021-03-10	151.44000244140625	152.63999938964844	150.0	151.94000244140625	148.5934600830078	1860900
160	2021-03-11	152.5	156.6300048828125	152.22000122070312	155.74000549316406	152.30975341796875	2568400
161	2021-03-12	153.8300018310547	158.86000061035156	152.9600067138672	158.67999267578125	156.52166748046875	2381300
162	2021-03-15	158.24000549316406	162.02000427246094	157.75	161.5399932861328	159.34275817871094	2622000
163	2021-03-16	161.99000549316406	165.6199951171875	161.16000366210938	165.0500030517578	162.80502319335938	2594500
164	2021-03-17	164.7899932861328	166.0	163.25999450683594	164.9600067138672	162.71624755859375	2235100
165	2021-03-18	163.89999389648438	165.7100067138672	162.10000610351562	165.19000244140625	162.943115234375	1561500
166	2021-03-19	165.4499969482422	168.33999633789062	164.49000549316406	165.6199951171875	163.3672637939453	4115900
167	2021-03-22	165.6199951171875	169.8000030517578	165.61000061035156	167.88999938964844	165.6063995361328	2404200
168	2021-03-23	167.91000366210938	170.16000366210938	166.67999267578125	168.69000244140625	166.3955078125	2269100
169	2021-03-24	168.0800018310547	169.0	165.57000732421875	167.67999267578125	165.3992462158203	1855700
170	2021-03-25	167.5800018310547	168.1999969482422	166.39999389648438	167.49000549316406	165.2118377685547	1485000
171	2021-03-26	169.2899932861328	173.49000549316406	167.8300018310547	173.2899932861328	170.9329376220703	1866700
172	2021-03-29	173.2899932861328	175.33999633789062	171.72999572753906	175.02999877929688	172.64927673339844	2317700
173	2021-03-30	173.85000610351562	173.85000610351562	170.75	170.99000549316406	168.6642303466797	2030800
174	2021-03-31	171.02999877929688	172.8800048828125	169.80999755859375	172.1300048828125	169.78872680664062	2314300
175	2021-04-01	173.00999450683594	174.58999633789062	171.67999267578125	174.4600067138672	172.0870361328125	1815400
176	2021-04-05	174.86000061035156	177.7100067138672	174.49000549316406	177.44000244140625	175.02650451660156	2005900
177	2021-04-06	177.44000244140625	177.44000244140625	174.88999938964844	176.6199951171875	174.2176513671875	1751200
178	2021-04-07	176.58999633789062	177.2899932861328	174.88999938964844	176.25999450683594	173.86253356933594	1900000
179	2021-04-08	177.30999755859375	178.1199951171875	175.67999267578125	175.75	173.35948181152344	1606400
180	2021-04-09	175.3000030517578	176.61000061035156	174.3800048828125	175.24000549316406	172.85643005371094	1390800
181	2021-04-12	175.5	177.6199951171875	174.77999877929688	177.5399932861328	175.1251220703125	1425200
182	2021-04-13	177.22999572753906	179.3300018310547	176.61000061035156	177.11000061035156	174.70098876953125	1473500
183	2021-04-14	177.1199951171875	178.66000366210938	175.35000610351562	175.69000244140625	173.30029296875	1564500
184	2021-04-15	176.7100067138672	179.63999938964844	176.58999633789062	179.47000122070312	177.0288848876953	2242500
185	2021-04-16	180.0	180.33999633789062	178.2899932861328	179.6199951171875	177.17684936523438	1390400
186	2021-04-19	180.39999389648438	180.9600067138672	178.6699981689453	180.72000122070312	178.2618865966797	1394600
187	2021-04-20	180.4600067138672	184.50999450683594	180.0800018310547	183.0	180.5108642578125	1900800
188	2021-04-21	183.9600067138672	184.67999267578125	181.7899932861328	182.88999938964844	180.40235900878906	1482100
189	2021-04-22	183.5	185.97000122070312	181.6999969482422	184.2100067138672	181.7044219970703	1971700
190	2021-04-23	185.14999389648438	188.1300048828125	184.67999267578125	187.17999267578125	184.63401794433594	1308700
191	2021-04-26	187.42999267578125	187.4499969482422	184.6199951171875	186.10000610351562	183.56871032714844	1382400
192	2021-04-27	186.77000427246094	186.77000427246094	184.14999389648438	184.74000549316406	182.22720336914062	1353600
193	2021-04-28	185.2100067138672	186.0399932861328	184.6300048828125	185.19000244140625	182.67108154296875	1097200
194	2021-04-29	186.39999389648438	188.36000061035156	184.89999389648438	187.9600067138672	185.40341186523438	1373700
195	2021-04-30	187.33999633789062	189.58999633789062	187.14999389648438	189.05999755859375	186.4884490966797	1310000
196	2021-05-03	189.0800018310547	189.13999938964844	187.16000366210938	187.6999969482422	185.14694213867188	1413300
197	2021-05-04	186.2100067138672	187.8800048828125	182.14999389648438	183.89999389648438	181.3986358642578	2966700
198	2021-05-05	183.7899932861328	184.52999877929688	181.67999267578125	183.17999267578125	180.68841552734375	1929000
199	2021-05-06	183.22999572753906	183.22999572753906	179.85000610351562	180.8800048828125	178.41970825195312	2141600
200	2021-05-07	182.47999572753906	184.27999877929688	181.9600067138672	183.32000732421875	180.82652282714844	2023000
201	2021-05-10	183.32000732421875	183.91000366210938	182.82000732421875	183.19000244140625	180.6982879638672	1452000
202	2021-05-11	182.08999633789062	183.0	180.5500030517578	182.22000122070312	179.74148559570312	1262100
203	2021-05-12	181.6300048828125	181.94000244140625	178.72999572753906	178.8300018310547	176.39759826660156	1414300
204	2021-05-13	179.10000610351562	181.0800018310547	178.13999938964844	179.75	177.30506896972656	1764200
205	2021-05-14	180.67999267578125	181.99000549316406	180.14999389648438	181.11000061035156	178.64657592773438	1438500
206	2021-05-17	180.91000366210938	182.80999755859375	180.80999755859375	182.0	179.52447509765625	1198700
207	2021-05-18	182.0	183.8800048828125	180.25	182.77000427246094	180.2840118408203	1615200
208	2021-05-19	182.1699981689453	183.27000427246094	179.66000366210938	181.85000610351562	179.37652587890625	1301400
209	2021-05-20	182.05999755859375	186.11000061035156	181.49000549316406	185.4499969482422	182.92755126953125	1178000
210	2021-05-21	184.8300018310547	186.0800018310547	183.9600067138672	185.5500030517578	183.02618408203125	1567300
211	2021-05-24	186.0500030517578	187.1300048828125	185.16000366210938	186.24000549316406	183.70680236816406	1890300
212	2021-05-25	186.61000061035156	188.99000549316406	185.1300048828125	188.1999969482422	185.64013671875	1497000
213	2021-05-26	188.1999969482422	189.86000061035156	187.64999389648438	188.3699951171875	185.80783081054688	1541100
214	2021-05-27	188.07000732421875	189.50999450683594	187.27999877929688	189.27999877929688	186.70545959472656	2905400
215	2021-05-28	190.0	191.55999755859375	189.47999572753906	189.5	186.92245483398438	1583800
216	2021-06-01	190.72000122070312	191.57000732421875	189.52000427246094	191.52000427246094	188.9149932861328	1412000
217	2021-06-02	192.0500030517578	195.5	191.77000427246094	195.30999755859375	192.65342712402344	1579300
218	2021-06-03	194.8000030517578	195.36000061035156	193.8000030517578	194.91000366210938	192.25888061523438	1662400
219	2021-06-04	195.91000366210938	197.14999389648438	195.10000610351562	196.7100067138672	194.03440856933594	1013100
220	2021-06-07	196.89999389648438	198.89999389648438	196.22999572753906	198.0399932861328	195.34629821777344	1271000
221	2021-06-08	198.6999969482422	199.0	195.9499969482422	196.27999877929688	193.61024475097656	1625800
222	2021-06-09	197.25999450683594	198.07000732421875	195.91000366210938	197.08999633789062	194.40921020507812	1695800
223	2021-06-10	196.57000732421875	200.47000122070312	196.36000061035156	200.24000549316406	197.51638793945312	2569200
224	2021-06-11	198.74000549316406	198.9199981689453	193.5	194.33999633789062	192.9783935546875	1807300
225	2021-06-14	194.0	197.25999450683594	193.55999755859375	197.0800018310547	195.69920349121094	1057000
226	2021-06-15	197.0	197.0	195.2899932861328	195.50999450683594	194.14019775390625	1081300
227	2021-06-16	196.24000549316406	196.67999267578125	193.25	193.9499969482422	192.59112548828125	1381900
228	2021-06-17	193.3000030517578	197.05999755859375	193.02000427246094	196.86000061035156	195.48074340820312	1240900
229	2021-06-18	196.69000244140625	196.97000122070312	194.1699981689453	194.24000549316406	192.8791046142578	2997100
230	2021-06-21	195.02000427246094	198.0	193.6999969482422	197.64999389648438	196.26519775390625	1190700
231	2021-06-22	197.17999267578125	199.22000122070312	197.11000061035156	197.1199951171875	195.73892211914062	1396400
232	2021-06-23	197.0	197.32000732421875	195.6199951171875	196.00999450683594	194.63668823242188	1170700
233	2021-06-24	197.2100067138672	197.63999938964844	195.0500030517578	195.92999267578125	194.5572509765625	1079400
234	2021-06-25	195.97000122070312	197.1300048828125	195.74000549316406	196.52999877929688	195.15304565429688	1996800
235	2021-06-28	197.22999572753906	198.7899932861328	196.10000610351562	198.02999877929688	196.64254760742188	1218000
236	2021-06-29	198.10000610351562	199.1699981689453	196.63999938964844	197.35000610351562	195.96731567382812	1268300
237	2021-06-30	196.5500030517578	198.2100067138672	194.8699951171875	195.10000610351562	193.7330780029297	1643500
238	2021-07-01	194.86000061035156	195.8800048828125	193.36000061035156	194.6999969482422	193.33587646484375	2176700
239	2021-07-02	195.47000122070312	197.4600067138672	194.72000122070312	196.99000549316406	195.60983276367188	1372800
240	2021-07-06	197.02000427246094	199.72000122070312	196.61000061035156	199.6300048828125	198.23133850097656	1583700
241	2021-07-07	199.5500030517578	201.77000427246094	198.67999267578125	200.8300018310547	199.4229278564453	1524300
242	2021-07-08	200.2899932861328	202.4600067138672	199.35000610351562	200.74000549316406	199.33355712890625	961900
243	2021-07-09	201.4199981689453	201.86000061035156	200.02000427246094	201.72000122070312	200.3066864013672	1192700
244	2021-07-12	201.86000061035156	203.38999938964844	201.0500030517578	203.0800018310547	201.65716552734375	1299900
245	2021-07-13	201.64999389648438	203.27999877929688	200.0800018310547	200.38999938964844	198.9860076904297	1219400
246	2021-07-14	200.82000732421875	202.63999938964844	200.14999389648438	201.89999389648438	200.4854278564453	1213400
247	2021-07-15	202.49000549316406	203.25	201.75999450683594	202.1699981689453	200.7535400390625	1086500
248	2021-07-16	202.88999938964844	203.97000122070312	202.22000122070312	203.11000061035156	201.68695068359375	734800
249	2021-07-19	202.02999877929688	204.36000061035156	200.27999877929688	202.02999877929688	200.61451721191406	1418600
250	2021-07-20	203.19000244140625	204.6199951171875	202.05999755859375	203.27999877929688	201.8557586669922	1173200
251	2021-07-21	203.16000366210938	203.5399932861328	200.66000366210938	201.10000610351562	199.6910400390625	1900800
252	2021-07-22	190.92999267578125	195.0	189.39999389648438	192.02999877929688	190.68458557128906	3394300
253	2021-07-23	193.1699981689453	194.64999389648438	190.64999389648438	193.4499969482422	192.09463500976562	2226900
254	2021-07-26	192.9600067138672	193.27999877929688	190.00999450683594	192.24000549316406	190.8931121826172	1955700
255	2021-07-27	192.52999877929688	194.64999389648438	191.39999389648438	194.55999755859375	193.1968536376953	1477800
256	2021-07-28	194.83999633789062	194.83999633789062	191.91000366210938	192.92999267578125	191.57826232910156	961400
257	2021-07-29	193.88999938964844	194.32000732421875	190.60000610351562	192.82000732421875	191.46905517578125	1219900
258	2021-07-30	193.05999755859375	194.92999267578125	192.5399932861328	193.08999633789062	191.73715209960938	1802800
259	2021-08-02	193.80999755859375	195.1699981689453	192.6999969482422	193.11000061035156	191.75701904296875	1104900
260	2021-08-03	193.22999572753906	194.94000244140625	192.50999450683594	194.77000427246094	193.4053955078125	1038500
261	2021-08-04	195.3000030517578	195.72000122070312	192.80999755859375	195.13999938964844	193.77279663085938	1291800
262	2021-08-05	195.97000122070312	196.0	192.63999938964844	194.4600067138672	193.09756469726562	1121700
263	2021-08-06	193.2100067138672	195.3800048828125	193.02000427246094	194.8000030517578	193.4351806640625	1171300
264	2021-08-09	194.6999969482422	195.27999877929688	193.6300048828125	194.22000122070312	192.85923767089844	874700
265	2021-08-10	194.8000030517578	195.0	190.8699951171875	190.97000122070312	189.6320037841797	1090900
266	2021-08-11	191.85000610351562	192.7899932861328	191.0	191.9499969482422	190.60513305664062	910800
267	2021-08-12	192.3300018310547	194.02000427246094	191.52000427246094	193.30999755859375	191.9556121826172	652300
268	2021-08-13	194.0	194.91000366210938	193.16000366210938	194.77999877929688	193.41531372070312	778900
269	2021-08-16	195.0	196.07000732421875	193.89999389648438	194.9600067138672	193.59405517578125	1216400
270	2021-08-17	194.72000122070312	197.66000366210938	194.4499969482422	196.83999633789062	195.46087646484375	1100500
271	2021-08-18	196.52000427246094	196.5399932861328	193.99000549316406	194.05999755859375	192.7003631591797	1250800
272	2021-08-19	194.22000122070312	198.41000366210938	193.32000732421875	197.91000366210938	196.5233917236328	1055600
273	2021-08-20	197.5500030517578	200.38999938964844	196.77999877929688	198.0500030517578	196.66241455078125	1558000
274	2021-08-23	198.1199951171875	198.72000122070312	195.57000732421875	195.9600067138672	194.58705139160156	1336000
275	2021-08-24	196.11000061035156	196.1199951171875	192.3000030517578	192.52999877929688	191.1810760498047	1353900
276	2021-08-25	192.50999450683594	192.5800018310547	189.92999267578125	190.3000030517578	188.96670532226562	1404300
277	2021-08-26	190.61000061035156	191.7899932861328	189.4499969482422	189.72999572753906	188.40069580078125	1790300
278	2021-08-27	190.39999389648438	191.27999877929688	189.35000610351562	190.97000122070312	189.6320037841797	1437600
279	2021-08-30	191.02999877929688	192.75	190.67999267578125	192.30999755859375	190.96261596679688	1429500
280	2021-08-31	192.1699981689453	194.94000244140625	191.02999877929688	194.69000244140625	193.32594299316406	2023300
281	2021-09-01	194.8699951171875	198.16000366210938	194.4600067138672	197.9499969482422	196.56309509277344	1345300
282	2021-09-02	198.0399932861328	198.5	195.57000732421875	197.89999389648438	196.51344299316406	1454200
283	2021-09-03	197.50999450683594	198.63999938964844	194.5399932861328	198.5	197.1092529296875	1320700
284	2021-09-07	198.5	198.5	193.8300018310547	195.5399932861328	194.16998291015625	1472100
285	2021-09-08	194.0	197.25	193.42999267578125	196.5399932861328	195.16297912597656	1534700
286	2021-09-09	196.02000427246094	196.2899932861328	192.32000732421875	192.4600067138672	191.111572265625	1516400
287	2021-09-10	190.85000610351562	191.39999389648438	187.58999633789062	188.36000061035156	187.04029846191406	2294500
288	2021-09-13	189.75	191.0800018310547	188.5800018310547	189.8300018310547	188.5	1812500
289	2021-09-14	189.8699951171875	190.82000732421875	188.5500030517578	189.25	189.25	1608200
290	2021-09-15	189.92999267578125	190.52000427246094	188.47999572753906	188.64999389648438	188.64999389648438	1845400
291	2021-09-16	188.33999633789062	189.86000061035156	186.6999969482422	189.22000122070312	189.22000122070312	1375700
292	2021-09-17	188.07000732421875	189.83999633789062	187.60000610351562	188.5399932861328	188.5399932861328	2503100
293	2021-09-20	187.47999572753906	189.4499969482422	185.25999450683594	187.1999969482422	187.1999969482422	1174100
294	2021-09-21	187.97000122070312	189.52000427246094	187.22000122070312	187.77999877929688	187.77999877929688	1053400
295	2021-09-22	188.1999969482422	188.8699951171875	187.14999389648438	187.4600067138672	187.4600067138672	978700
296	2021-09-23	187.4499969482422	187.9199981689453	183.30999755859375	184.36000061035156	184.36000061035156	1651800
297	2021-09-24	184.0	184.86000061035156	180.49000549316406	182.07000732421875	182.07000732421875	1622200
298	2021-09-27	180.8699951171875	182.0	176.94000244140625	177.25	177.25	2153600
299	2021-09-28	174.8699951171875	176.7899932861328	173.49000549316406	175.05999755859375	175.05999755859375	2823500
300	2021-09-29	175.7899932861328	176.97000122070312	174.6999969482422	175.77000427246094	175.77000427246094	1377800
301	2021-09-30	176.38999938964844	176.72000122070312	173.13999938964844	173.32000732421875	173.32000732421875	1701300
302	2021-10-01	173.8300018310547	174.5800018310547	172.3300018310547	173.02000427246094	173.02000427246094	1457400
303	2021-10-04	172.35000610351562	174.5800018310547	171.77999877929688	173.66000366210938	173.66000366210938	1462500
304	2021-10-05	173.8000030517578	174.08999633789062	171.14999389648438	172.4499969482422	172.4499969482422	1514400
305	2021-10-06	171.6999969482422	174.5500030517578	170.27000427246094	174.33999633789062	174.33999633789062	1250400
306	2021-10-07	175.00999450683594	176.77000427246094	172.58999633789062	172.85000610351562	172.85000610351562	947200
307	2021-10-08	172.74000549316406	172.74000549316406	169.47000122070312	169.82000732421875	169.82000732421875	971700
308	2021-10-11	169.5399932861328	170.60000610351562	168.25	168.75999450683594	168.75999450683594	1202900
309	2021-10-12	169.39999389648438	171.25	168.55999755859375	170.60000610351562	170.60000610351562	1478700
310	2021-10-13	169.3300018310547	170.36000061035156	166.30999755859375	169.72000122070312	169.72000122070312	2809700
311	2021-10-14	170.1699981689453	171.9499969482422	169.55999755859375	171.27999877929688	171.27999877929688	2173400
312	2021-10-15	171.7100067138672	171.92999267578125	167.3699951171875	168.85000610351562	168.85000610351562	2276400
313	2021-10-18	168.60000610351562	168.9199981689453	166.75	167.80999755859375	167.80999755859375	1812300
314	2021-10-19	170.41000366210938	173.25	169.49000549316406	172.8800048828125	172.8800048828125	2788000
315	2021-10-20	173.0	175.17999267578125	172.89999389648438	175.0	175.0	2364300
316	2021-10-21	173.14999389648438	178.1199951171875	171.52999877929688	177.94000244140625	177.94000244140625	2901600
317	2021-10-22	178.0	179.9499969482422	176.91000366210938	179.1199951171875	179.1199951171875	2834200
318	2021-10-25	178.74000549316406	178.94000244140625	176.3699951171875	177.63999938964844	177.63999938964844	1898100
319	2021-10-26	178.08999633789062	180.55999755859375	177.66000366210938	180.0800018310547	180.0800018310547	1519400
320	2021-10-27	181.75	182.41000366210938	177.94000244140625	178.25	178.25	2486000
321	2021-10-28	178.4499969482422	182.22000122070312	177.72999572753906	181.89999389648438	181.89999389648438	2031200
322	2021-10-29	180.5399932861328	182.9499969482422	179.17999267578125	180.3000030517578	180.3000030517578	2619700
323	2021-11-01	181.02999877929688	181.8699951171875	178.75999450683594	181.50999450683594	181.50999450683594	1738200
324	2021-11-02	182.0	183.47999572753906	179.60000610351562	182.8000030517578	182.8000030517578	1750700
325	2021-11-03	183.5500030517578	184.74000549316406	180.91000366210938	182.9199981689453	182.9199981689453	1334400
326	2021-11-04	183.1699981689453	183.6300048828125	180.41000366210938	181.0500030517578	181.0500030517578	1343000
327	2021-11-05	181.99000549316406	182.97000122070312	179.8699951171875	180.1300048828125	180.1300048828125	1373300
328	2021-11-08	180.5800018310547	181.10000610351562	177.16000366210938	179.97000122070312	179.97000122070312	1525100
329	2021-11-09	180.0	181.58999633789062	179.61000061035156	180.85000610351562	180.85000610351562	1719200
330	2021-11-10	180.85000610351562	182.4199981689453	179.52000427246094	180.33999633789062	180.33999633789062	1246600
331	2021-11-11	180.5	180.97000122070312	178.61000061035156	180.66000366210938	180.66000366210938	1323700
332	2021-11-12	181.17999267578125	181.52000427246094	180.0500030517578	180.77999877929688	180.77999877929688	1080300
333	2021-11-15	180.6699981689453	182.83999633789062	179.72000122070312	182.77999877929688	182.77999877929688	1085700
334	2021-11-16	183.25999450683594	184.25999450683594	180.0	180.2100067138672	180.2100067138672	1453800
335	2021-11-17	180.2100067138672	185.63999938964844	179.8699951171875	184.6999969482422	184.6999969482422	2011600
336	2021-11-18	184.74000549316406	184.91000366210938	181.25	183.3300018310547	183.3300018310547	1285000
337	2021-11-19	184.64999389648438	185.3699951171875	182.75999450683594	183.74000549316406	183.74000549316406	1478500
338	2021-11-22	183.75	184.07000732421875	180.52999877929688	181.9600067138672	181.9600067138672	1369100
339	2021-11-23	181.36000061035156	184.25999450683594	181.36000061035156	183.6699981689453	183.6699981689453	1188900
340	2021-11-24	184.0399932861328	186.75999450683594	182.3800048828125	186.66000366210938	186.66000366210938	1035600
341	2021-11-26	185.72999572753906	187.83999633789062	183.08999633789062	183.5	183.5	807300
342	2021-11-29	183.5	187.0	181.8000030517578	185.8300018310547	185.8300018310547	1295100
343	2021-11-30	184.99000549316406	186.3699951171875	181.44000244140625	181.64999389648438	181.64999389648438	2658700
344	2021-12-01	182.0	186.07000732421875	180.47000122070312	180.55999755859375	180.55999755859375	1410800
345	2021-12-02	181.85000610351562	187.50999450683594	181.52999877929688	185.63999938964844	185.63999938964844	1761000
346	2021-12-03	186.02000427246094	186.72999572753906	183.1999969482422	184.86000061035156	184.86000061035156	1232700