Volt/voltron/data/CI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	180.80999755859375	184.1699981689453	179.91000366210938	181.02000427246094	178.7122039794922	2263600
3	2020-07-27	179.89999389648438	180.08999633789062	175.38999938964844	175.5	173.2625732421875	1886200
4	2020-07-28	175.24000549316406	177.8699951171875	174.19000244140625	175.75	173.50938415527344	1816400
5	2020-07-29	177.1199951171875	183.33999633789062	176.61000061035156	181.8000030517578	179.4822540283203	2132200
6	2020-07-30	179.2100067138672	181.22000122070312	177.0	178.47000122070312	176.1947021484375	1730200
7	2020-07-31	177.0399932861328	177.1300048828125	171.00999450683594	172.69000244140625	170.48838806152344	2452600
8	2020-08-03	173.88999938964844	174.0	170.83999633789062	173.0	170.79443359375	2063400
9	2020-08-04	172.49000549316406	175.7899932861328	171.77000427246094	173.5	171.28807067871094	1860200
10	2020-08-05	175.42999267578125	176.8000030517578	173.27000427246094	174.8699951171875	172.64060974121094	2416100
11	2020-08-06	173.2100067138672	175.6199951171875	171.4199981689453	173.07000732421875	170.86355590820312	1775800
12	2020-08-07	173.1999969482422	178.30999755859375	172.97999572753906	178.19000244140625	175.91827392578125	1801000
13	2020-08-10	177.13999938964844	183.22999572753906	177.13999938964844	183.0	180.66696166992188	2048300
14	2020-08-11	185.0	187.1999969482422	182.02000427246094	182.3800048828125	180.05487060546875	1928100
15	2020-08-12	185.13999938964844	186.77000427246094	181.75	184.32000732421875	181.9701385498047	2154200
16	2020-08-13	182.44000244140625	182.66000366210938	179.7100067138672	180.8800048828125	178.57398986816406	1210700
17	2020-08-14	179.66000366210938	184.66000366210938	178.74000549316406	183.39999389648438	181.06185913085938	1211900
18	2020-08-17	183.3000030517578	183.9199981689453	181.60000610351562	182.19000244140625	179.86729431152344	1522500
19	2020-08-18	182.0	183.52000427246094	180.75999450683594	181.92999267578125	179.610595703125	1145100
20	2020-08-19	182.41000366210938	183.5	181.02999877929688	181.25	178.93927001953125	1688200
21	2020-08-20	180.0500030517578	180.52000427246094	177.4499969482422	178.00999450683594	175.74057006835938	1247700
22	2020-08-21	178.57000732421875	180.5	177.33999633789062	178.3000030517578	176.02688598632812	1385800
23	2020-08-24	179.42999267578125	179.74000549316406	175.61000061035156	177.67999267578125	175.41477966308594	1454100
24	2020-08-25	178.4600067138672	178.4600067138672	176.00999450683594	177.41000366210938	175.14822387695312	1337700
25	2020-08-26	177.02999877929688	177.02999877929688	172.16000366210938	174.10000610351562	171.88043212890625	1938600
26	2020-08-27	175.13999938964844	178.35000610351562	174.2899932861328	177.0800018310547	174.82244873046875	1648000
27	2020-08-28	177.41000366210938	181.44000244140625	175.9600067138672	181.14999389648438	178.8405303955078	1511300
28	2020-08-31	179.33999633789062	182.74000549316406	177.27999877929688	177.3699951171875	175.10873413085938	3040200
29	2020-09-01	176.0	177.3000030517578	174.5	176.14999389648438	173.90428161621094	1878800
30	2020-09-02	177.1300048828125	182.08999633789062	176.10000610351562	181.33999633789062	179.02810668945312	1692900
31	2020-09-03	182.60000610351562	185.25	176.80999755859375	178.42999267578125	176.15521240234375	1654800
32	2020-09-04	179.4499969482422	179.9499969482422	175.30999755859375	178.61000061035156	176.3329315185547	1813700
33	2020-09-08	178.0	178.0	172.9600067138672	173.97999572753906	171.76194763183594	1511600
34	2020-09-09	174.91000366210938	176.22999572753906	172.10000610351562	174.02999877929688	171.81130981445312	1667000
35	2020-09-10	174.4199981689453	175.8000030517578	169.69000244140625	169.74000549316406	167.5760040283203	1346300
36	2020-09-11	170.6699981689453	170.8699951171875	167.7100067138672	169.36000061035156	167.2008514404297	1499900
37	2020-09-14	170.3300018310547	173.49000549316406	169.27999877929688	171.85000610351562	169.65911865234375	1564800
38	2020-09-15	173.36000061035156	173.9600067138672	165.97999572753906	166.5	164.37730407714844	2857900
39	2020-09-16	168.60000610351562	171.66000366210938	167.02999877929688	168.58999633789062	166.440673828125	5268400
40	2020-09-17	167.3300018310547	170.16000366210938	166.83999633789062	169.0	166.84544372558594	3159800
41	2020-09-18	167.8699951171875	169.4600067138672	166.6699981689453	167.9199981689453	165.7792205810547	3016700
42	2020-09-21	165.0	166.22000122070312	160.02000427246094	164.9600067138672	162.85694885253906	2527200
43	2020-09-22	164.64999389648438	166.60000610351562	161.55999755859375	161.74000549316406	159.67799377441406	2318500
44	2020-09-23	162.39999389648438	164.11000061035156	160.30999755859375	160.5	158.4538116455078	2879300
45	2020-09-24	160.0	163.00999450683594	158.83999633789062	160.8800048828125	158.82896423339844	1797300
46	2020-09-25	159.0500030517578	162.7100067138672	159.0	162.4499969482422	160.3789520263672	1853500
47	2020-09-28	164.91000366210938	166.7100067138672	163.88999938964844	164.2899932861328	162.19546508789062	1161800
48	2020-09-29	164.75	165.4600067138672	162.4199981689453	164.30999755859375	162.21522521972656	1460700
49	2020-09-30	164.0800018310547	170.80999755859375	163.66000366210938	169.41000366210938	167.25021362304688	2328100
50	2020-10-01	169.35000610351562	169.8699951171875	166.07000732421875	167.3800048828125	165.24609375	1341800
51	2020-10-02	164.4600067138672	170.14999389648438	164.0399932861328	167.22999572753906	165.09800720214844	1782100
52	2020-10-05	169.1999969482422	173.3300018310547	168.7100067138672	172.22000122070312	170.02438354492188	1891000
53	2020-10-06	173.2899932861328	175.60000610351562	170.75999450683594	170.8800048828125	168.70147705078125	1478200
54	2020-10-07	172.3000030517578	177.0399932861328	172.3000030517578	176.3000030517578	174.05238342285156	1587600
55	2020-10-08	176.39999389648438	178.14999389648438	175.1300048828125	177.8699951171875	175.60235595703125	1144400
56	2020-10-09	178.5	178.63999938964844	175.77999877929688	176.39999389648438	174.15110778808594	1158900
57	2020-10-12	176.1300048828125	179.00999450683594	175.49000549316406	177.4600067138672	175.1975860595703	1186700
58	2020-10-13	175.7100067138672	177.89999389648438	173.6999969482422	174.5800018310547	172.35430908203125	1094900
59	2020-10-14	174.69000244140625	176.8300018310547	173.1300048828125	174.49000549316406	172.2654571533203	1403700
60	2020-10-15	172.16000366210938	177.35000610351562	172.0	176.82000732421875	174.56576538085938	1350000
61	2020-10-16	176.6999969482422	179.38999938964844	175.6199951171875	177.89999389648438	175.63197326660156	1485800
62	2020-10-19	177.91000366210938	178.22999572753906	170.66000366210938	171.66000366210938	169.47154235839844	1939200
63	2020-10-20	172.63999938964844	173.60000610351562	170.8699951171875	171.08999633789062	168.90879821777344	2013600
64	2020-10-21	170.91000366210938	176.13999938964844	169.25	174.55999755859375	172.33456420898438	1902700
65	2020-10-22	174.97999572753906	179.9499969482422	174.75	179.3300018310547	177.0437469482422	1418600
66	2020-10-23	180.4199981689453	184.6999969482422	180.0	184.49000549316406	182.13796997070312	1716100
67	2020-10-26	182.75999450683594	184.11000061035156	179.92999267578125	181.8800048828125	179.56124877929688	1852700
68	2020-10-27	180.1199951171875	182.49000549316406	177.2899932861328	178.2899932861328	176.01698303222656	2008200
69	2020-10-28	174.2899932861328	176.39999389648438	168.0500030517578	168.3300018310547	166.18399047851562	2154400
70	2020-10-29	167.5500030517578	167.5800018310547	160.3699951171875	163.39999389648438	161.31683349609375	2375100
71	2020-10-30	163.4600067138672	167.50999450683594	163.22000122070312	166.97000122070312	164.84132385253906	2014500
72	2020-11-02	169.88999938964844	175.25	167.61000061035156	174.83999633789062	172.61097717285156	1930800
73	2020-11-03	177.4600067138672	185.22999572753906	177.27000427246094	183.8800048828125	181.53573608398438	2236400
74	2020-11-04	195.30999755859375	212.5800018310547	194.97000122070312	210.6199951171875	207.93482971191406	7051800
75	2020-11-05	208.5	217.75	207.9499969482422	214.16000366210938	211.42971801757812	4441300
76	2020-11-06	212.58999633789062	212.82000732421875	200.69000244140625	201.47000122070312	198.9014892578125	3648400
77	2020-11-09	215.16000366210938	217.2100067138672	206.0	211.1999969482422	208.5074462890625	2686300
78	2020-11-10	212.66000366210938	221.5	210.25	220.1999969482422	217.3927001953125	2840500
79	2020-11-11	220.3000030517578	224.9600067138672	220.0	221.11000061035156	218.29110717773438	2060100
80	2020-11-12	219.5	222.47999572753906	217.5800018310547	220.14999389648438	217.34332275390625	1514100
81	2020-11-13	220.0	221.6300048828125	218.22000122070312	219.69000244140625	216.8892059326172	1480200
82	2020-11-16	223.11000061035156	223.64999389648438	217.50999450683594	218.3000030517578	215.5169219970703	1740400
83	2020-11-17	215.8300018310547	217.0	208.14999389648438	214.80999755859375	212.0714111328125	2761800
84	2020-11-18	215.97999572753906	216.02999877929688	210.67999267578125	210.92999267578125	208.24087524414062	1665700
85	2020-11-19	208.63999938964844	210.0800018310547	203.36000061035156	204.74000549316406	202.12979125976562	2051100
86	2020-11-20	203.2899932861328	206.3300018310547	201.89999389648438	204.82000732421875	202.20880126953125	1453400
87	2020-11-23	206.5399932861328	209.5	205.42999267578125	206.94000244140625	204.3017578125	1675500
88	2020-11-24	208.19000244140625	214.25999450683594	206.75	210.02000427246094	207.3424835205078	1592500
89	2020-11-25	209.92999267578125	210.1999969482422	205.10000610351562	207.00999450683594	204.370849609375	1615600
90	2020-11-27	207.27999877929688	213.08999633789062	206.64999389648438	212.5	209.79086303710938	780900
91	2020-11-30	210.17999267578125	212.00999450683594	207.75	209.13999938964844	206.47369384765625	3792800
92	2020-12-01	213.52999877929688	214.8800048828125	207.39999389648438	207.50999450683594	204.86447143554688	1797800
93	2020-12-02	207.50999450683594	213.42999267578125	207.02000427246094	212.00999450683594	209.30711364746094	1368300
94	2020-12-03	211.0	215.22000122070312	211.0	213.38999938964844	210.66954040527344	1394800
95	2020-12-04	213.39999389648438	219.9499969482422	213.39999389648438	217.64999389648438	214.8751983642578	1629500
96	2020-12-07	216.27000427246094	219.02999877929688	213.5	218.58999633789062	215.80322265625	1533400
97	2020-12-08	216.4600067138672	219.7899932861328	215.85000610351562	218.6699981689453	215.88218688964844	1369600
98	2020-12-09	218.8000030517578	220.3800048828125	215.5	217.0	214.23350524902344	1375700
99	2020-12-10	214.6199951171875	217.52000427246094	211.27999877929688	212.64999389648438	209.93893432617188	1500500
100	2020-12-11	211.6999969482422	212.58999633789062	208.27000427246094	209.35000610351562	206.6810302734375	1334100
101	2020-12-14	211.75999450683594	211.75999450683594	202.61000061035156	203.14999389648438	200.56005859375	2027600
102	2020-12-15	206.2899932861328	206.8300018310547	202.25999450683594	205.50999450683594	202.88998413085938	1581000
103	2020-12-16	204.9199981689453	205.17999267578125	201.6999969482422	202.39999389648438	199.8196258544922	1583600
104	2020-12-17	203.30999755859375	205.3699951171875	201.1699981689453	202.6300048828125	200.0467071533203	2823800
105	2020-12-18	201.69000244140625	202.6999969482422	194.44000244140625	197.0800018310547	194.5674591064453	6149100
106	2020-12-21	193.08999633789062	198.02000427246094	191.52999877929688	197.3800048828125	194.86363220214844	1339200
107	2020-12-22	196.0399932861328	197.0	193.89999389648438	194.97000122070312	192.48435974121094	1402900
108	2020-12-23	196.5800018310547	200.5399932861328	196.5	198.97999572753906	196.44322204589844	1825200
109	2020-12-24	199.50999450683594	199.55999755859375	197.25999450683594	198.8300018310547	196.29513549804688	497600
110	2020-12-28	200.32000732421875	204.25	199.75	202.16000366210938	199.58270263671875	1259100
111	2020-12-29	203.92999267578125	206.27999877929688	203.63999938964844	204.0500030517578	201.44859313964844	1168700
112	2020-12-30	203.91000366210938	205.57000732421875	203.5500030517578	204.0500030517578	201.44859313964844	1194800
113	2020-12-31	204.0500030517578	208.61000061035156	203.4199981689453	208.17999267578125	205.52593994140625	1233400
114	2021-01-04	209.13999938964844	210.0	200.5399932861328	205.72000122070312	203.09730529785156	2614200
115	2021-01-05	205.52999877929688	207.39999389648438	203.07000732421875	203.42999267578125	200.83648681640625	1768400
116	2021-01-06	194.3300018310547	210.3000030517578	190.8800048828125	209.42999267578125	206.75999450683594	3488700
117	2021-01-07	213.0	220.50999450683594	210.25	220.5	217.68887329101562	2812200
118	2021-01-08	220.0	223.11000061035156	219.0399932861328	220.8000030517578	217.9850616455078	2346000
119	2021-01-11	219.25999450683594	222.8300018310547	218.33999633789062	219.9199981689453	217.11627197265625	1154500
120	2021-01-12	219.5800018310547	227.25	218.9199981689453	225.22000122070312	222.3487091064453	2124400
121	2021-01-13	225.8000030517578	226.77999877929688	223.3699951171875	223.80999755859375	220.9566650390625	1417600
122	2021-01-14	224.5399932861328	225.77000427246094	220.07000732421875	220.77999877929688	217.96530151367188	1175700
123	2021-01-15	220.05999755859375	220.05999755859375	216.42999267578125	218.89999389648438	216.10926818847656	1462500
124	2021-01-19	222.14999389648438	223.94000244140625	218.9199981689453	220.8000030517578	217.9850616455078	1759100
125	2021-01-20	221.2899932861328	229.1199951171875	219.02999877929688	228.4199981689453	225.50790405273438	2021900
126	2021-01-21	229.11000061035156	230.89999389648438	226.0800018310547	226.19000244140625	223.30633544921875	2095000
127	2021-01-22	225.52000427246094	227.4199981689453	223.22999572753906	223.4199981689453	220.5716552734375	1422900
128	2021-01-25	221.97000122070312	222.22999572753906	217.16000366210938	220.08999633789062	217.2841033935547	1858100
129	2021-01-26	220.11000061035156	221.5500030517578	215.16000366210938	215.75999450683594	213.00929260253906	1436900
130	2021-01-27	212.33999633789062	215.64999389648438	209.5500030517578	212.55999755859375	209.85009765625	2235400
131	2021-01-28	215.1699981689453	222.77999877929688	213.41000366210938	218.7899932861328	216.0006561279297	1542000
132	2021-01-29	218.3000030517578	220.58999633789062	213.91000366210938	217.0500030517578	214.28286743164062	1308700
133	2021-02-01	218.11000061035156	219.0500030517578	213.4499969482422	216.8000030517578	214.0360565185547	1410500
134	2021-02-02	219.9199981689453	222.75	217.69000244140625	217.80999755859375	215.0331573486328	1230800
135	2021-02-03	217.72999572753906	221.5399932861328	216.2899932861328	219.42999267578125	216.63250732421875	1532300
136	2021-02-04	210.0	216.3000030517578	204.75	205.3800048828125	202.7616424560547	3797300
137	2021-02-05	207.49000549316406	209.07000732421875	203.35000610351562	203.42999267578125	200.83648681640625	2822300
138	2021-02-08	204.05999755859375	207.1300048828125	203.10000610351562	206.0500030517578	203.423095703125	1898400
139	2021-02-09	207.10000610351562	211.9199981689453	206.58999633789062	210.99000549316406	208.3001251220703	2050400
140	2021-02-10	212.32000732421875	215.63999938964844	210.9499969482422	211.1699981689453	208.47781372070312	1556600
141	2021-02-11	212.39999389648438	213.0	207.7899932861328	208.4600067138672	205.80238342285156	1587200
142	2021-02-12	209.11000061035156	211.0500030517578	205.8699951171875	206.92999267578125	204.2918701171875	1696000
143	2021-02-16	206.83999633789062	207.50999450683594	202.9499969482422	203.27000427246094	200.67855834960938	2514400
144	2021-02-17	203.0800018310547	208.9199981689453	202.44000244140625	208.02000427246094	205.3679962158203	1957400
145	2021-02-18	207.99000549316406	209.2899932861328	205.50999450683594	205.64999389648438	203.02818298339844	1449100
146	2021-02-19	205.64999389648438	206.22000122070312	202.50999450683594	204.25999450683594	201.65589904785156	1699900
147	2021-02-22	202.94000244140625	209.88999938964844	201.6300048828125	209.14999389648438	206.4835662841797	1494100
148	2021-02-23	210.89999389648438	215.4499969482422	209.69000244140625	212.6699981689453	209.9586944580078	2443000
149	2021-02-24	211.63999938964844	215.9600067138672	211.63999938964844	214.94000244140625	212.19976806640625	1342800
150	2021-02-25	214.3800048828125	216.64999389648438	208.22999572753906	209.33999633789062	206.671142578125	1590600
151	2021-02-26	210.00999450683594	212.49000549316406	208.1199951171875	209.89999389648438	207.2239990234375	2724500
152	2021-03-01	212.3699951171875	216.1300048828125	211.0399932861328	214.9499969482422	212.20962524414062	1833700
153	2021-03-02	216.52000427246094	220.47000122070312	215.1199951171875	219.50999450683594	216.7115020751953	2242400
154	2021-03-03	218.72000122070312	222.2899932861328	217.39999389648438	220.6300048828125	217.81723022460938	1428400
155	2021-03-04	221.0	227.99000549316406	220.50999450683594	224.5800018310547	221.71685791015625	2769200
156	2021-03-05	226.35000610351562	232.4499969482422	224.52999877929688	230.6199951171875	227.6798553466797	2355000
157	2021-03-08	231.4600067138672	237.49000549316406	231.1999969482422	235.86000061035156	232.85304260253906	2316600
158	2021-03-09	234.25999450683594	242.16000366210938	232.86000061035156	236.61000061035156	234.58810424804688	2325800
159	2021-03-10	238.5800018310547	240.83999633789062	235.6199951171875	238.22000122070312	236.18434143066406	2282700
160	2021-03-11	237.17999267578125	240.75	236.97000122070312	239.11000061035156	237.0667266845703	1638600
161	2021-03-12	240.39999389648438	243.89999389648438	239.19000244140625	243.4600067138672	241.3795623779297	1259600
162	2021-03-15	243.3699951171875	247.6300048828125	243.08999633789062	245.49000549316406	243.39222717285156	1955200
163	2021-03-16	245.47999572753906	245.47999572753906	241.6199951171875	241.69000244140625	239.62469482421875	1549700
164	2021-03-17	242.0500030517578	244.17999267578125	239.66000366210938	241.91000366210938	239.8428192138672	1772400
165	2021-03-18	241.94000244140625	248.38999938964844	241.94000244140625	243.82000732421875	241.7364959716797	2015800
166	2021-03-19	243.55999755859375	246.75999450683594	242.0399932861328	243.25999450683594	241.1812744140625	5060200
167	2021-03-22	243.25999450683594	243.3699951171875	239.0	242.39999389648438	240.32861328125	1433500
168	2021-03-23	242.60000610351562	244.1300048828125	237.39999389648438	238.44000244140625	236.4024658203125	1559300
169	2021-03-24	238.99000549316406	244.02000427246094	238.57000732421875	240.5399932861328	238.48451232910156	1804500
170	2021-03-25	240.27999877929688	241.75	235.66000366210938	241.38999938964844	239.32723999023438	1733900
171	2021-03-26	243.17999267578125	244.0	240.36000061035156	243.77999877929688	241.6968231201172	1649100
172	2021-03-29	242.16000366210938	248.83999633789062	242.02000427246094	247.5500030517578	245.4346160888672	1802700
173	2021-03-30	246.67999267578125	248.52000427246094	243.69000244140625	245.8000030517578	243.69956970214844	1765700
174	2021-03-31	244.58999633789062	246.30999755859375	241.36000061035156	241.74000549316406	239.6742706298828	2151600
175	2021-04-01	242.35000610351562	243.5500030517578	238.1699981689453	241.8300018310547	239.76348876953125	1298600
176	2021-04-05	243.4199981689453	245.2100067138672	241.52999877929688	243.33999633789062	241.26058959960938	1149800
177	2021-04-06	242.72999572753906	244.19000244140625	238.7100067138672	239.1300048828125	237.08656311035156	1391100
178	2021-04-07	240.24000549316406	241.99000549316406	239.14999389648438	240.22000122070312	238.16725158691406	1358800
179	2021-04-08	239.5800018310547	240.97000122070312	237.8699951171875	238.25	236.21408081054688	1692800
180	2021-04-09	239.77000427246094	246.14999389648438	238.35000610351562	246.10000610351562	243.99700927734375	1654600
181	2021-04-12	245.63999938964844	248.5	245.57000732421875	245.82000732421875	243.7194061279297	2127200
182	2021-04-13	246.07000732421875	247.66000366210938	245.1999969482422	245.25999450683594	243.1641845703125	1423500
183	2021-04-14	245.61000061035156	250.32000732421875	245.61000061035156	249.44000244140625	247.3084716796875	1169100
184	2021-04-15	249.5399932861328	255.88999938964844	249.44000244140625	254.36000061035156	252.18641662597656	1670000
185	2021-04-16	254.77000427246094	255.41000366210938	250.39999389648438	252.57000732421875	250.41172790527344	1542900
186	2021-04-19	253.5	254.55999755859375	251.27000427246094	252.49000549316406	250.3323974609375	1321600
187	2021-04-20	252.1199951171875	254.5	251.1699981689453	253.3699951171875	251.20486450195312	1049000
188	2021-04-21	255.0	256.739990234375	252.52000427246094	253.0	250.83804321289062	1447500
189	2021-04-22	252.0	252.97000122070312	248.00999450683594	252.5399932861328	250.3819580078125	1256600
190	2021-04-23	253.0	253.5	249.0500030517578	251.8000030517578	249.64830017089844	879200
191	2021-04-26	252.3000030517578	253.38999938964844	248.75	249.3800048828125	247.2489776611328	1133300
192	2021-04-27	248.74000549316406	250.97000122070312	247.4600067138672	250.44000244140625	248.2999267578125	1106600
193	2021-04-28	251.0800018310547	252.36000061035156	246.67999267578125	247.13999938964844	245.0281219482422	1213600
194	2021-04-29	249.11000061035156	251.4199981689453	248.14999389648438	250.24000549316406	248.10162353515625	1284600
195	2021-04-30	249.25999450683594	249.75	246.16000366210938	249.00999450683594	246.8821258544922	1428300
196	2021-05-03	250.5	254.30999755859375	250.0	252.0500030517578	249.89614868164062	1282600
197	2021-05-04	252.30999755859375	259.510009765625	251.35000610351562	259.5	257.2825012207031	1873300
198	2021-05-05	258.8299865722656	259.9800109863281	256.20001220703125	258.4200134277344	256.21173095703125	1546700
199	2021-05-06	258.4200134277344	259.80999755859375	254.8800048828125	256.92999267578125	254.7344512939453	1709100
200	2021-05-07	256.92999267578125	263.6700134277344	256.0199890136719	261.17999267578125	258.9481201171875	1761000
201	2021-05-10	262.8999938964844	272.80999755859375	262.1700134277344	266.9100036621094	264.6291809082031	2517300
202	2021-05-11	265.67999267578125	266.1099853515625	257.92999267578125	260.8599853515625	258.630859375	1381400
203	2021-05-12	261.1000061035156	262.1600036621094	258.5299987792969	258.7200012207031	256.5091552734375	1750400
204	2021-05-13	260.3800048828125	265.7699890136719	259.6499938964844	264.0	261.7440490722656	1470500
205	2021-05-14	264.4100036621094	265.0	263.239990234375	263.5199890136719	261.26812744140625	1103800
206	2021-05-17	264.07000732421875	265.69000244140625	262.6000061035156	264.7200012207031	262.4578857421875	813000
207	2021-05-18	264.32000732421875	265.0	261.7099914550781	263.1700134277344	260.9211730957031	710900
208	2021-05-19	260.3299865722656	262.6199951171875	258.3399963378906	262.4200134277344	260.17755126953125	869800
209	2021-05-20	262.739990234375	263.3399963378906	259.489990234375	260.6600036621094	258.4325866699219	917100
210	2021-05-21	261.6499938964844	265.489990234375	260.4700012207031	262.239990234375	259.9990539550781	1020900
211	2021-05-24	263.3900146484375	264.05999755859375	261.2799987792969	261.5299987792969	259.2951354980469	954600
212	2021-05-25	261.67999267578125	262.17999267578125	259.0299987792969	259.6000061035156	257.38165283203125	1444700
213	2021-05-26	259.8800048828125	261.07000732421875	255.52999877929688	259.3900146484375	257.1734313964844	1245300
214	2021-05-27	260.260009765625	260.4800109863281	257.9200134277344	259.5	257.2825012207031	2578800
215	2021-05-28	261.0400085449219	261.5400085449219	258.0299987792969	258.8500061035156	256.6380615234375	1054900
216	2021-06-01	260.07000732421875	260.6300048828125	255.07000732421875	257.67999267578125	255.47804260253906	1297900
217	2021-06-02	259.6700134277344	259.6700134277344	254.5500030517578	255.41000366210938	253.22744750976562	1259600
218	2021-06-03	255.19000244140625	259.1499938964844	254.19000244140625	256.9700012207031	254.7741241455078	1716300
219	2021-06-04	257.6000061035156	258.42999267578125	252.77000427246094	252.94000244140625	250.778564453125	1487500
220	2021-06-07	254.02999877929688	254.02999877929688	245.25999450683594	247.60000610351562	246.4585723876953	2593000
221	2021-06-08	247.3300018310547	247.8300018310547	244.25999450683594	245.9199981689453	244.7863006591797	1661900
222	2021-06-09	246.24000549316406	246.7100067138672	241.8699951171875	242.00999450683594	240.8943328857422	1933200
223	2021-06-10	242.80999755859375	244.22999572753906	238.72000122070312	239.64999389648438	238.5452117919922	1679000
224	2021-06-11	241.63999938964844	243.92999267578125	240.3699951171875	241.85000610351562	240.73507690429688	1988200
225	2021-06-14	240.63999938964844	241.50999450683594	238.52000427246094	239.58999633789062	238.48548889160156	1471500
226	2021-06-15	240.19000244140625	240.25	235.89999389648438	239.0800018310547	237.97784423828125	2252100
227	2021-06-16	239.41000366210938	240.3800048828125	236.10000610351562	236.99000549316406	235.89747619628906	2040700
228	2021-06-17	237.33999633789062	237.5	233.3699951171875	236.69000244140625	235.59886169433594	2592100
229	2021-06-18	231.99000549316406	234.38999938964844	231.14999389648438	231.97000122070312	230.90061950683594	4244700
230	2021-06-21	232.9499969482422	236.8699951171875	232.47999572753906	236.47999572753906	235.3898162841797	2559500
231	2021-06-22	237.24000549316406	237.24000549316406	234.6300048828125	236.00999450683594	234.92198181152344	1816900
232	2021-06-23	235.24000549316406	235.9199981689453	232.6999969482422	232.92999267578125	231.85618591308594	1443900
233	2021-06-24	234.08999633789062	235.75999450683594	233.11000061035156	234.77000427246094	233.68771362304688	1743900
234	2021-06-25	235.97000122070312	238.3300018310547	234.25999450683594	237.10000610351562	236.00697326660156	3411100
235	2021-06-28	237.02999877929688	241.0	236.60000610351562	240.0399932861328	238.93341064453125	1864200
236	2021-06-29	240.3000030517578	242.5	236.4600067138672	236.69000244140625	235.59886169433594	1729500
237	2021-06-30	236.49000549316406	237.99000549316406	236.4600067138672	237.07000732421875	235.97711181640625	1203400
238	2021-07-01	238.3300018310547	239.13999938964844	236.85000610351562	238.3000030517578	237.20144653320312	2525900
239	2021-07-02	238.5	238.7899932861328	236.6199951171875	238.02999877929688	236.93267822265625	1475300
240	2021-07-06	237.1999969482422	238.02000427246094	233.32000732421875	235.24000549316406	234.15554809570312	2751300
241	2021-07-07	234.6300048828125	236.3800048828125	233.10000610351562	235.92999267578125	234.8423614501953	2032600
242	2021-07-08	234.16000366210938	234.16000366210938	230.5	231.41000366210938	230.34320068359375	1397800
243	2021-07-09	233.89999389648438	235.14999389648438	232.72000122070312	234.89999389648438	233.81710815429688	2193800
244	2021-07-12	233.22000122070312	235.92999267578125	232.0	235.22000122070312	234.13563537597656	2391000
245	2021-07-13	235.35000610351562	237.1699981689453	234.07000732421875	235.55999755859375	234.47406005859375	2542100
246	2021-07-14	236.35000610351562	236.82000732421875	234.10000610351562	236.02000427246094	234.93194580078125	1297000
247	2021-07-15	234.36000061035156	235.94000244140625	233.1199951171875	234.91000366210938	233.8270721435547	1646700
248	2021-07-16	235.9199981689453	235.9199981689453	233.0399932861328	233.8300018310547	232.75204467773438	1387000
249	2021-07-19	231.1699981689453	232.38999938964844	225.17999267578125	227.6300048828125	226.58062744140625	1707300
250	2021-07-20	228.7899932861328	233.1999969482422	228.22999572753906	232.02000427246094	230.9503936767578	2562800
251	2021-07-21	233.61000061035156	235.13999938964844	232.58999633789062	233.57000732421875	232.49325561523438	1482400
252	2021-07-22	234.05999755859375	234.47999572753906	231.25	232.24000549316406	231.16937255859375	915700
253	2021-07-23	234.0	234.1199951171875	232.10000610351562	232.8800048828125	231.80642700195312	1105400
254	2021-07-26	232.42999267578125	233.41000366210938	228.0500030517578	228.44000244140625	227.3868865966797	1675500
255	2021-07-27	227.0	229.0	224.66000366210938	228.8800048828125	227.8248748779297	3122600
256	2021-07-28	229.32000732421875	229.32000732421875	225.14999389648438	227.25	226.20237731933594	1912500
257	2021-07-29	228.61000061035156	229.9499969482422	227.6300048828125	228.9499969482422	227.89453125	1202800
258	2021-07-30	228.24000549316406	230.99000549316406	227.44000244140625	229.49000549316406	228.4320526123047	1782600
259	2021-08-02	230.0	230.83999633789062	228.5	229.35000610351562	228.29270935058594	1389100
260	2021-08-03	230.82000732421875	234.3800048828125	228.89999389648438	233.9600067138672	232.88145446777344	1447400
261	2021-08-04	232.77999877929688	233.49000549316406	230.8000030517578	231.47999572753906	230.41287231445312	1754700
262	2021-08-05	216.41000366210938	218.22000122070312	199.66000366210938	206.2100067138672	205.25938415527344	7961700
263	2021-08-06	207.14999389648438	211.1300048828125	205.3699951171875	209.3000030517578	208.3351287841797	3905500
264	2021-08-09	209.2100067138672	213.1300048828125	208.72000122070312	211.14999389648438	210.1765899658203	2352700
265	2021-08-10	211.38999938964844	211.91000366210938	209.33999633789062	210.9499969482422	209.97752380371094	2370300
266	2021-08-11	212.63999938964844	213.13999938964844	210.8000030517578	211.3000030517578	210.32591247558594	1314900
267	2021-08-12	209.97000122070312	211.5500030517578	209.25	209.67999267578125	208.71336364746094	1920800
268	2021-08-13	211.3699951171875	211.9499969482422	209.02999877929688	210.61000061035156	209.6390838623047	1161300
269	2021-08-16	209.10000610351562	211.5	208.3000030517578	210.89999389648438	209.92774963378906	1359800
270	2021-08-17	210.44000244140625	212.00999450683594	209.10000610351562	210.5	209.52960205078125	1539000
271	2021-08-18	209.42999267578125	209.97999572753906	205.41000366210938	205.60000610351562	204.65219116210938	3367700
272	2021-08-19	205.0	206.7899932861328	204.49000549316406	206.17999267578125	205.22950744628906	2649900
273	2021-08-20	206.69000244140625	208.91000366210938	205.69000244140625	207.52999877929688	206.5732879638672	1817900
274	2021-08-23	208.24000549316406	209.10000610351562	207.1999969482422	207.74000549316406	206.78231811523438	1201500
275	2021-08-24	210.19000244140625	213.5	209.5	211.88999938964844	210.91319274902344	1690600
276	2021-08-25	211.35000610351562	213.49000549316406	209.27000427246094	211.38999938964844	210.41549682617188	1740000
277	2021-08-26	210.25	211.61000061035156	207.61000061035156	207.7899932861328	206.8320770263672	2072200
278	2021-08-27	208.64999389648438	211.5800018310547	208.10000610351562	210.67999267578125	209.70875549316406	1533100
279	2021-08-30	210.63999938964844	210.89999389648438	207.25	207.47000122070312	206.51356506347656	1545900
280	2021-08-31	207.0	214.52000427246094	206.69000244140625	211.64999389648438	210.67428588867188	2792000
281	2021-09-01	212.86000061035156	212.86000061035156	208.5399932861328	211.0500030517578	210.07705688476562	1598000
282	2021-09-02	211.52000427246094	219.5800018310547	211.52000427246094	218.2100067138672	217.2040557861328	2520100
283	2021-09-03	218.11000061035156	218.24000549316406	213.3300018310547	216.9199981689453	215.9199981689453	1642700
284	2021-09-07	216.07000732421875	218.36000061035156	214.6199951171875	216.32000732421875	216.32000732421875	1841200
285	2021-09-08	216.02999877929688	217.00999450683594	212.64999389648438	213.36000061035156	213.36000061035156	1738500
286	2021-09-09	213.0	215.3000030517578	212.3800048828125	213.9499969482422	213.9499969482422	1544900
287	2021-09-10	208.99000549316406	209.99000549316406	203.1999969482422	204.69000244140625	204.69000244140625	4442500
288	2021-09-13	204.92999267578125	211.8699951171875	204.1699981689453	209.10000610351562	209.10000610351562	2524800
289	2021-09-14	209.89999389648438	210.7899932861328	203.35000610351562	203.64999389648438	203.64999389648438	2297000
290	2021-09-15	203.1699981689453	208.61000061035156	203.16000366210938	206.5800018310547	206.5800018310547	2666200
291	2021-09-16	207.27999877929688	209.25	203.5	205.52000427246094	205.52000427246094	2524900
292	2021-09-17	205.1199951171875	207.47000122070312	204.0	205.6199951171875	205.6199951171875	3717200
293	2021-09-20	203.05999755859375	204.24000549316406	200.8300018310547	202.52999877929688	202.52999877929688	2177500
294	2021-09-21	203.9199981689453	205.25	201.97000122070312	202.38999938964844	202.38999938964844	1939300
295	2021-09-22	204.4600067138672	205.1699981689453	201.52999877929688	201.99000549316406	201.99000549316406	2235000
296	2021-09-23	202.35000610351562	204.58999633789062	201.6199951171875	202.4600067138672	202.4600067138672	2370300
297	2021-09-24	202.3000030517578	205.41000366210938	202.3000030517578	203.88999938964844	203.88999938964844	1713000
298	2021-09-27	203.10000610351562	208.2899932861328	203.10000610351562	206.61000061035156	206.61000061035156	2053100
299	2021-09-28	206.4499969482422	208.02000427246094	203.0	203.27999877929688	203.27999877929688	1994000
300	2021-09-29	203.69000244140625	205.91000366210938	203.19000244140625	203.92999267578125	203.92999267578125	1457500
301	2021-09-30	206.0399932861328	207.5500030517578	200.10000610351562	200.16000366210938	200.16000366210938	1634000
302	2021-10-01	201.0	203.77000427246094	198.86000061035156	202.60000610351562	202.60000610351562	1786200
303	2021-10-04	202.5	204.77000427246094	198.6999969482422	199.4499969482422	199.4499969482422	1751800
304	2021-10-05	200.05999755859375	203.99000549316406	199.74000549316406	201.39999389648438	201.39999389648438	1528100
305	2021-10-06	199.41000366210938	203.38999938964844	197.2899932861328	203.25	203.25	1914500
306	2021-10-07	204.77999877929688	207.3699951171875	204.60000610351562	204.7100067138672	204.7100067138672	1731500
307	2021-10-08	207.5	209.0	204.30999755859375	205.17999267578125	205.17999267578125	1478900
308	2021-10-11	204.85000610351562	207.50999450683594	203.55999755859375	203.92999267578125	203.92999267578125	1048300
309	2021-10-12	204.1999969482422	205.1199951171875	201.77000427246094	202.10000610351562	202.10000610351562	1368600
310	2021-10-13	201.44000244140625	202.0	197.25	199.47000122070312	199.47000122070312	1962400
311	2021-10-14	204.88999938964844	207.22000122070312	202.8800048828125	203.0399932861328	203.0399932861328	2531600
312	2021-10-15	204.13999938964844	208.05999755859375	204.00999450683594	206.19000244140625	206.19000244140625	1439900
313	2021-10-18	205.4600067138672	205.8699951171875	203.22999572753906	204.57000732421875	204.57000732421875	1392200
314	2021-10-19	205.91000366210938	207.1300048828125	204.57000732421875	206.6300048828125	206.6300048828125	1145300
315	2021-10-20	208.4199981689453	216.0	207.3300018310547	214.75999450683594	214.75999450683594	2807500
316	2021-10-21	213.38999938964844	216.3000030517578	213.32000732421875	216.22999572753906	216.22999572753906	1491600
317	2021-10-22	216.07000732421875	219.1199951171875	214.7100067138672	216.39999389648438	216.39999389648438	1412500
318	2021-10-25	216.85000610351562	218.11000061035156	215.4199981689453	215.6199951171875	215.6199951171875	1710100
319	2021-10-26	215.75999450683594	216.3699951171875	213.49000549316406	215.6699981689453	215.6699981689453	1441800
320	2021-10-27	215.6699981689453	216.5	213.27000427246094	213.39999389648438	213.39999389648438	1354400
321	2021-10-28	213.3800048828125	216.14999389648438	212.97000122070312	215.75	215.75	1370100
322	2021-10-29	214.97000122070312	216.07000732421875	213.3000030517578	213.61000061035156	213.61000061035156	1499200
323	2021-11-01	213.82000732421875	217.52999877929688	213.77999877929688	216.1300048828125	216.1300048828125	1636600
324	2021-11-02	216.92999267578125	217.3800048828125	213.5399932861328	214.7100067138672	214.7100067138672	1704700
325	2021-11-03	212.52000427246094	218.33999633789062	209.2100067138672	218.25	218.25	2927700
326	2021-11-04	225.22999572753906	226.75999450683594	210.63999938964844	213.16000366210938	213.16000366210938	3722300
327	2021-11-05	214.66000366210938	222.82000732421875	213.69000244140625	214.1199951171875	214.1199951171875	2521800
328	2021-11-08	215.0	219.6300048828125	213.74000549316406	218.16000366210938	218.16000366210938	1976500
329	2021-11-09	217.5	218.9199981689453	216.0800018310547	216.1999969482422	216.1999969482422	1971000
330	2021-11-10	216.58999633789062	220.89999389648438	216.47999572753906	217.83999633789062	217.83999633789062	2420700
331	2021-11-11	217.4499969482422	219.69000244140625	216.97999572753906	217.6999969482422	217.6999969482422	1134100
332	2021-11-12	218.44000244140625	219.8300018310547	217.3800048828125	217.72999572753906	217.72999572753906	1459200
333	2021-11-15	217.97999572753906	218.4199981689453	215.13999938964844	215.52999877929688	215.52999877929688	1551100
334	2021-11-16	216.14999389648438	221.77000427246094	215.5399932861328	217.75999450683594	217.75999450683594	1701400
335	2021-11-17	219.0	220.72000122070312	216.91000366210938	216.97999572753906	216.97999572753906	1452600
336	2021-11-18	217.17999267578125	220.25	216.6199951171875	218.75	218.75	1918900
337	2021-11-19	218.39999389648438	218.39999389648438	208.88999938964844	210.50999450683594	210.50999450683594	2981400
338	2021-11-22	211.07000732421875	214.9499969482422	210.8300018310547	211.5500030517578	211.5500030517578	2005700
339	2021-11-23	211.52999877929688	214.11000061035156	211.22000122070312	213.24000549316406	213.24000549316406	2441900
340	2021-11-24	212.3699951171875	214.77999877929688	209.17999267578125	210.5800018310547	210.5800018310547	1738700
341	2021-11-26	208.00999450683594	208.35000610351562	200.67999267578125	202.02999877929688	202.02999877929688	1899300
342	2021-11-29	203.1300048828125	204.89999389648438	198.91000366210938	199.61000061035156	199.61000061035156	3474800
343	2021-11-30	198.0	198.72000122070312	191.74000549316406	191.89999389648438	191.89999389648438	3545600
344	2021-12-01	195.4600067138672	201.47999572753906	192.36000061035156	194.72000122070312	194.72000122070312	2785600
345	2021-12-02	194.69000244140625	199.0399932861328	193.6300048828125	197.7899932861328	197.7899932861328	2226600
346	2021-12-03	198.7899932861328	201.6999969482422	198.0800018310547	199.86000061035156	199.86000061035156	2363900