Volt/voltron/data/CINF.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	83.01000213623047	83.7300033569336	81.91000366210938	83.2300033569336	80.63383483886719	1082600
3	2020-07-27	83.6500015258789	83.6500015258789	81.51000213623047	82.44999694824219	79.87815856933594	965500
4	2020-07-28	82.95999908447266	85.47000122070312	81.08000183105469	83.4000015258789	80.79852294921875	1474500
5	2020-07-29	84.02999877929688	84.02999877929688	82.20999908447266	83.44000244140625	80.8372802734375	1269900
6	2020-07-30	81.5199966430664	81.94000244140625	78.31999969482422	79.80999755859375	77.32050323486328	1112000
7	2020-07-31	79.33999633789062	80.0199966430664	77.19999694824219	77.93000030517578	75.49913787841797	2517900
8	2020-08-03	78.13999938964844	79.0999984741211	77.22000122070312	78.4000015258789	75.95448303222656	786000
9	2020-08-04	78.58999633789062	78.58999633789062	77.08999633789062	77.45999908447266	75.04380798339844	764000
10	2020-08-05	77.93000030517578	80.37000274658203	77.93000030517578	79.55999755859375	77.07829284667969	836800
11	2020-08-06	78.27999877929688	79.8499984741211	78.27999877929688	79.44999694824219	76.97173309326172	485400
12	2020-08-07	79.29000091552734	81.93000030517578	79.05999755859375	81.66999816894531	79.12248992919922	729000
13	2020-08-10	82.33999633789062	83.7699966430664	81.37999725341797	83.41999816894531	80.8178939819336	679300
14	2020-08-11	84.68000030517578	85.97000122070312	82.83999633789062	83.12000274658203	80.52725219726562	800800
15	2020-08-12	84.02999877929688	84.29000091552734	80.98999786376953	81.01000213623047	78.48307800292969	1165700
16	2020-08-13	80.05999755859375	80.2699966430664	78.8499984741211	79.58000183105469	77.0976791381836	981300
17	2020-08-14	79.61000061035156	81.38999938964844	79.01000213623047	80.11000061035156	77.61114501953125	605400
18	2020-08-17	80.08000183105469	80.12999725341797	77.79000091552734	78.2300033569336	75.789794921875	558900
19	2020-08-18	78.3499984741211	79.33999633789062	77.83000183105469	78.9800033569336	76.51639556884766	549500
20	2020-08-19	78.58999633789062	79.7699966430664	77.86000061035156	78.20999908447266	75.7704086303711	450400
21	2020-08-20	77.08000183105469	78.5	77.08000183105469	77.9800033569336	75.54759216308594	409800
22	2020-08-21	77.87000274658203	78.55000305175781	77.08999633789062	77.33999633789062	74.92754364013672	385900
23	2020-08-24	77.73999786376953	79.58999633789062	77.37000274658203	79.5199966430664	77.03954315185547	473800
24	2020-08-25	79.5999984741211	80.3499984741211	79.04000091552734	79.3499984741211	76.8748550415039	396500
25	2020-08-26	78.9800033569336	79.01000213623047	78.0999984741211	78.5	76.0513687133789	385900
26	2020-08-27	78.47000122070312	81.3499984741211	78.47000122070312	80.45999908447266	77.95024108886719	406700
27	2020-08-28	81.08999633789062	81.08999633789062	79.66999816894531	80.38999938964844	77.88241577148438	356600
28	2020-08-31	80.1500015258789	80.38999938964844	79.08999633789062	79.41000366210938	76.9329833984375	585300
29	2020-09-01	79.0199966430664	80.05000305175781	78.62999725341797	80.0	77.50458526611328	554300
30	2020-09-02	79.76000213623047	82.25	79.45999908447266	81.66999816894531	79.12248992919922	579300
31	2020-09-03	82.43000030517578	83.98999786376953	79.94000244140625	80.58999633789062	78.076171875	528400
32	2020-09-04	82.22000122070312	82.5999984741211	80.04000091552734	81.08000183105469	78.55089569091797	631600
33	2020-09-08	80.43000030517578	80.62000274658203	77.7300033569336	79.1500015258789	76.68109893798828	703400
34	2020-09-09	79.02999877929688	80.44000244140625	78.31999969482422	78.83999633789062	76.3807601928711	786900
35	2020-09-10	79.19999694824219	79.25	76.75	77.2300033569336	74.82098388671875	847900
36	2020-09-11	77.12999725341797	77.83999633789062	76.08999633789062	76.91999816894531	74.52064514160156	682200
37	2020-09-14	77.33000183105469	78.88999938964844	77.33000183105469	77.66999816894531	75.24725341796875	733000
38	2020-09-15	77.47000122070312	77.73999786376953	75.79000091552734	75.9800033569336	74.18304443359375	497200
39	2020-09-16	76.27999877929688	77.87999725341797	76.08999633789062	77.19999694824219	75.37418365478516	699900
40	2020-09-17	76.5	78.16000366210938	75.81999969482422	77.44000244140625	75.60850524902344	840300
41	2020-09-18	76.9800033569336	78.61000061035156	76.8499984741211	78.01000213623047	76.16503143310547	1741500
42	2020-09-21	75.97000122070312	77.5999984741211	73.79000091552734	75.44000244140625	73.65580749511719	1155700
43	2020-09-22	75.11000061035156	76.91000366210938	74.66999816894531	75.87999725341797	74.08540344238281	980500
44	2020-09-23	76.01000213623047	77.33000183105469	74.76000213623047	74.94999694824219	73.1773910522461	1803300
45	2020-09-24	75.68000030517578	77.91999816894531	74.01000213623047	76.30999755859375	74.5052261352539	600000
46	2020-09-25	75.37000274658203	77.12000274658203	74.54000091552734	76.87000274658203	75.05198669433594	627600
47	2020-09-28	78.31999969482422	80.06999969482422	77.55999755859375	79.0199966430664	77.15113830566406	793000
48	2020-09-29	78.23999786376953	78.7300033569336	76.68000030517578	77.88999938964844	76.04786682128906	576400
49	2020-09-30	78.5199966430664	79.37000274658203	77.33000183105469	77.97000122070312	76.1259765625	787800
50	2020-10-01	77.93000030517578	78.7699966430664	76.05000305175781	76.48999786376953	74.68097686767578	667700
51	2020-10-02	75.12999725341797	78.20999908447266	75.12999725341797	77.77999877929688	75.94046020507812	499400
52	2020-10-05	80.98999786376953	82.79000091552734	80.36000061035156	82.02999877929688	80.08995056152344	837300
53	2020-10-06	82.48999786376953	82.70999908447266	79.5999984741211	79.91999816894531	78.02984619140625	735400
54	2020-10-07	80.33999633789062	81.20999908447266	78.43000030517578	79.44000244140625	77.56120300292969	697400
55	2020-10-08	80.0199966430664	81.37999725341797	79.31999969482422	80.63999938964844	78.73282623291016	423900
56	2020-10-09	81.36000061035156	81.62999725341797	79.33000183105469	79.69000244140625	77.80529022216797	592600
57	2020-10-12	80.11000061035156	82.1500015258789	79.83000183105469	81.22000122070312	79.29911041259766	492300
58	2020-10-13	80.91000366210938	81.76000213623047	78.79000091552734	79.1500015258789	77.278076171875	553200
59	2020-10-14	79.63999938964844	80.55999755859375	78.75	78.7699966430664	76.90704345703125	385800
60	2020-10-15	77.83000183105469	79.20999908447266	77.0	78.81999969482422	76.95587158203125	613100
61	2020-10-16	79.04000091552734	79.5199966430664	78.0999984741211	78.58000183105469	76.72154235839844	539200
62	2020-10-19	78.9000015258789	79.31999969482422	77.58000183105469	77.66999816894531	75.83306121826172	453100
63	2020-10-20	78.80999755859375	80.1500015258789	78.05000305175781	79.81999969482422	77.93221282958984	556500
64	2020-10-21	79.81999969482422	84.58999633789062	79.81999969482422	84.29000091552734	82.29649353027344	652800
65	2020-10-22	81.0	81.0	76.0999984741211	76.73999786376953	74.92506408691406	1820100
66	2020-10-23	77.30000305175781	78.58999633789062	76.4000015258789	77.4000015258789	75.5694580078125	1589500
67	2020-10-26	77.13999938964844	77.4000015258789	76.16000366210938	76.80999755859375	74.993408203125	1070600
68	2020-10-27	77.54000091552734	79.37999725341797	73.5999984741211	73.8499984741211	72.1034164428711	1209400
69	2020-10-28	74.62999725341797	74.62999725341797	70.69000244140625	71.16999816894531	69.4867935180664	1207800
70	2020-10-29	71.12000274658203	73.12000274658203	70.12999725341797	71.6500015258789	69.9554443359375	841000
71	2020-10-30	71.05999755859375	72.26000213623047	69.91999816894531	70.73999786376953	69.06696319580078	1306600
72	2020-11-02	72.33000183105469	72.62999725341797	71.19999694824219	72.22000122070312	70.511962890625	590500
73	2020-11-03	73.86000061035156	74.94000244140625	73.29000091552734	73.69000244140625	71.94719696044922	666400
74	2020-11-04	71.87000274658203	73.72000122070312	71.20999908447266	72.29000091552734	70.58031463623047	775800
75	2020-11-05	72.22000122070312	75.30000305175781	72.01000213623047	74.55000305175781	72.78685760498047	476700
76	2020-11-06	74.83999633789062	75.08999633789062	73.70999908447266	74.25	72.49394989013672	420300
77	2020-11-09	81.87999725341797	87.9000015258789	81.62999725341797	85.7300033569336	83.70244598388672	1371900
78	2020-11-10	85.25	87.0999984741211	84.66999816894531	86.63999938964844	84.5909194946289	994300
79	2020-11-11	87.29000091552734	87.36000061035156	83.37000274658203	84.5199966430664	82.52104949951172	820300
80	2020-11-12	84.04000091552734	84.19999694824219	82.18000030517578	82.98999786376953	81.02725219726562	577300
81	2020-11-13	83.80000305175781	84.93000030517578	77.37000274658203	78.77999877929688	76.91680908203125	2530800
82	2020-11-16	80.9800033569336	81.55000305175781	79.19999694824219	79.83999633789062	77.95174407958984	1315100
83	2020-11-17	79.01000213623047	80.19999694824219	76.69000244140625	79.70999908447266	77.82482147216797	940200
84	2020-11-18	79.69999694824219	81.20999908447266	79.16000366210938	79.5	77.61978149414062	574000
85	2020-11-19	78.87000274658203	78.87000274658203	76.81999969482422	78.3499984741211	76.49697875976562	829000
86	2020-11-20	78.30999755859375	78.87999725341797	77.12000274658203	77.4000015258789	75.5694580078125	825000
87	2020-11-23	78.08999633789062	78.5	77.16999816894531	77.62999725341797	75.79400634765625	695000
88	2020-11-24	79.2699966430664	80.47000122070312	78.01000213623047	79.55999755859375	77.6783676147461	861600
89	2020-11-25	78.66000366210938	79.0999984741211	77.3499984741211	78.52999877929688	76.6727294921875	537700
90	2020-11-27	78.29000091552734	79.41000366210938	77.30999755859375	77.80999755859375	75.96976470947266	370500
91	2020-11-30	77.06999969482422	78.26000213623047	75.5	76.3499984741211	74.54428100585938	3184100
92	2020-12-01	77.88999938964844	80.47000122070312	77.08000183105469	80.0	78.10795593261719	1108500
93	2020-12-02	79.5999984741211	80.68000030517578	78.26000213623047	79.93000030517578	78.03961181640625	858900
94	2020-12-03	79.63999938964844	81.73999786376953	79.26000213623047	81.69999694824219	79.76775360107422	860400
95	2020-12-04	81.88999938964844	83.38999938964844	81.73999786376953	82.95999908447266	80.99795532226562	886500
96	2020-12-07	81.9800033569336	82.22000122070312	79.79000091552734	80.18000030517578	78.28370666503906	520700
97	2020-12-08	79.88999938964844	81.63999938964844	79.41000366210938	81.26000213623047	79.33816528320312	410000
98	2020-12-09	82.37000274658203	82.58000183105469	80.62000274658203	81.33000183105469	79.40650177001953	494400
99	2020-12-10	81.5	81.70999908447266	80.43000030517578	80.97000122070312	79.05502319335938	606500
100	2020-12-11	79.9000015258789	81.02999877929688	79.1500015258789	80.16999816894531	78.27394104003906	550800
101	2020-12-14	80.9800033569336	82.38999938964844	79.44000244140625	79.61000061035156	77.72718811035156	964300
102	2020-12-15	79.37000274658203	81.58000183105469	78.55999755859375	80.93000030517578	79.61601257324219	805700
103	2020-12-16	80.87000274658203	82.69999694824219	80.61000061035156	82.04000091552734	80.70800018310547	998400
104	2020-12-17	82.4000015258789	84.44999694824219	82.19999694824219	84.29000091552734	82.92146301269531	912700
105	2020-12-18	84.87999725341797	85.73999786376953	82.56999969482422	83.04000091552734	81.69175720214844	2524200
106	2020-12-21	83.0199966430664	84.16000366210938	81.44000244140625	84.05000305175781	82.68536376953125	829300
107	2020-12-22	83.62999725341797	84.3499984741211	83.05999755859375	83.95999908447266	82.59681701660156	4997500
108	2020-12-23	85.5999984741211	87.9000015258789	84.77999877929688	85.70999908447266	84.31840515136719	1220700
109	2020-12-24	85.72000122070312	86.22000122070312	84.20999908447266	85.2300033569336	83.84620666503906	226500
110	2020-12-28	85.30999755859375	87.55999755859375	85.16000366210938	87.37000274658203	85.95145416259766	585600
111	2020-12-29	88.33000183105469	88.69000244140625	86.12000274658203	86.2300033569336	84.82996368408203	727300
112	2020-12-30	86.13999938964844	87.12000274658203	86.0	86.45999908447266	85.05622863769531	411600
113	2020-12-31	86.63999938964844	87.45999908447266	85.52999877929688	87.37000274658203	85.95145416259766	446700
114	2021-01-04	87.81999969482422	88.29000091552734	83.87000274658203	84.5	83.1280517578125	974700
115	2021-01-05	84.7699966430664	85.61000061035156	82.62000274658203	83.69999694824219	82.3410415649414	574800
116	2021-01-06	85.76000213623047	88.12999725341797	84.91999816894531	87.63999938964844	86.21707153320312	731700
117	2021-01-07	88.25	88.31999969482422	86.80000305175781	87.68000030517578	86.25642395019531	650700
118	2021-01-08	87.91999816894531	87.91999816894531	86.55000305175781	87.77999877929688	86.35478973388672	686000
119	2021-01-11	87.54000091552734	89.26000213623047	86.87999725341797	88.66999816894531	87.2303466796875	599200
120	2021-01-12	89.18000030517578	93.83000183105469	88.62999725341797	92.47000122070312	90.96865844726562	686700
121	2021-01-13	91.79000091552734	92.69999694824219	90.19000244140625	91.80999755859375	90.31936645507812	847900
122	2021-01-14	92.62000274658203	93.76000213623047	90.86000061035156	93.48999786376953	91.97208404541016	902000
123	2021-01-15	93.4800033569336	94.8499984741211	92.29000091552734	93.69999694824219	92.17868041992188	909700
124	2021-01-19	92.81999969482422	94.62000274658203	92.81999969482422	93.7699966430664	92.24754333496094	772100
125	2021-01-20	93.9000015258789	94.33999633789062	91.4800033569336	92.4800033569336	90.9784927368164	528800
126	2021-01-21	92.30000305175781	92.55000305175781	88.26000213623047	88.27999877929688	86.8466796875	800300
127	2021-01-22	87.66000366210938	87.83999633789062	84.63999938964844	87.31999969482422	85.90226745605469	1344600
128	2021-01-25	86.52999877929688	88.98999786376953	85.16999816894531	88.4800033569336	87.0434341430664	983400
129	2021-01-26	89.11000061035156	89.2300033569336	86.76000213623047	86.77999877929688	85.37103271484375	1382300
130	2021-01-27	85.19000244140625	86.05999755859375	83.95999908447266	84.25	82.88211059570312	2367900
131	2021-01-28	85.0199966430664	86.29000091552734	84.7699966430664	85.62999725341797	84.23970794677734	753500
132	2021-01-29	85.4800033569336	85.55999755859375	83.55999755859375	84.08999633789062	82.7247085571289	1138600
133	2021-02-01	85.12999725341797	87.9800033569336	84.5	87.41000366210938	85.99081420898438	808200
134	2021-02-02	88.02999877929688	88.02999877929688	86.16999816894531	87.11000061035156	85.69567108154297	726400
135	2021-02-03	86.76000213623047	87.02999877929688	85.25	86.12000274658203	84.72175598144531	464000
136	2021-02-04	86.26000213623047	88.19000244140625	85.73999786376953	87.33999633789062	85.92193603515625	629600
137	2021-02-05	87.6500015258789	87.93000030517578	86.62999725341797	86.70999908447266	85.30216217041016	495900
138	2021-02-08	87.06999969482422	87.81999969482422	86.4800033569336	87.66000366210938	86.23674774169922	515900
139	2021-02-09	88.01000213623047	88.80000305175781	86.5999984741211	87.18000030517578	85.76454162597656	1095900
140	2021-02-10	87.5	89.36000061035156	86.80000305175781	89.04000091552734	87.5943374633789	758600
141	2021-02-11	90.98999786376953	95.0	90.63999938964844	91.37000274658203	89.88652038574219	1330600
142	2021-02-12	90.9000015258789	92.55000305175781	90.62999725341797	92.41999816894531	90.9194564819336	578300
143	2021-02-16	93.5	93.5	90.5199966430664	90.81999969482422	89.34544372558594	2655400
144	2021-02-17	91.38999938964844	93.83999633789062	90.83000183105469	93.80000305175781	92.27706146240234	684700
145	2021-02-18	92.3499984741211	95.44000244140625	92.3499984741211	94.68000030517578	93.14277648925781	818500
146	2021-02-19	95.05999755859375	97.08999633789062	95.05999755859375	96.26000213623047	94.6971206665039	661400
147	2021-02-22	95.47000122070312	97.3499984741211	95.27999877929688	96.9800033569336	95.40542602539062	2411600
148	2021-02-23	98.0	99.16999816894531	96.54000091552734	98.41000366210938	96.81221008300781	694800
149	2021-02-24	98.69999694824219	101.41000366210938	98.44999694824219	100.88999938964844	99.25193786621094	626000
150	2021-02-25	101.75	102.08000183105469	98.7699966430664	98.7699966430664	97.1663589477539	1020700
151	2021-02-26	98.69999694824219	99.91000366210938	97.18000030517578	97.87000274658203	96.28097534179688	1100300
152	2021-03-01	98.9800033569336	102.30999755859375	98.9800033569336	101.16000366210938	99.5175552368164	1057200
153	2021-03-02	100.61000061035156	101.44000244140625	99.5	99.9800033569336	98.35671997070312	527000
154	2021-03-03	99.97000122070312	102.41000366210938	99.81999969482422	101.08999633789062	99.44869232177734	982200
155	2021-03-04	101.08000183105469	101.75	98.27999877929688	99.87000274658203	98.24850463867188	855800
156	2021-03-05	101.41999816894531	104.68000030517578	100.08999633789062	104.26000213623047	102.56722259521484	667900
157	2021-03-08	104.98999786376953	108.38999938964844	104.02999877929688	107.0199966430664	105.28240966796875	643600
158	2021-03-09	106.41000366210938	108.22000122070312	104.79000091552734	105.45999908447266	103.74774932861328	657700
159	2021-03-10	106.45999908447266	107.4000015258789	105.4800033569336	106.25	104.5249252319336	529300
160	2021-03-11	105.72000122070312	106.12000274658203	104.29000091552734	104.73999786376953	103.03943634033203	578500
161	2021-03-12	107.0199966430664	107.7300033569336	106.18000030517578	107.61000061035156	105.86283874511719	522100
162	2021-03-15	107.1500015258789	108.98999786376953	105.87999725341797	108.93000030517578	107.16140747070312	740100
163	2021-03-16	107.16999816894531	107.25	104.25	106.41000366210938	105.2912826538086	684800
164	2021-03-17	107.45999908447266	107.45999908447266	105.37000274658203	106.30000305175781	105.18244171142578	820500
165	2021-03-18	107.30000305175781	108.88999938964844	105.6500015258789	107.79000091552734	106.65676879882812	1252000
166	2021-03-19	106.61000061035156	108.25	105.2699966430664	107.0	105.87507629394531	4507200
167	2021-03-22	107.1500015258789	107.70999908447266	105.33000183105469	105.86000061035156	104.74706268310547	562100
168	2021-03-23	104.9000015258789	105.97000122070312	104.0199966430664	104.63999938964844	103.53988647460938	650700
169	2021-03-24	105.68000030517578	106.58999633789062	104.55999755859375	104.62000274658203	103.52010345458984	589000
170	2021-03-25	104.95999908447266	106.2699966430664	103.23999786376953	106.08000183105469	104.96475219726562	526000
171	2021-03-26	106.41999816894531	106.86000061035156	104.41999816894531	105.79000091552734	104.67779541015625	837700
172	2021-03-29	104.77999877929688	105.69000244140625	102.80000305175781	104.04000091552734	102.94619750976562	850800
173	2021-03-30	104.04000091552734	105.5	104.04000091552734	105.08000183105469	103.97526550292969	717500
174	2021-03-31	104.62000274658203	104.6500015258789	103.04000091552734	103.08999633789062	102.00617980957031	691100
175	2021-04-01	102.88999938964844	104.94999694824219	102.18000030517578	104.13999938964844	103.0451431274414	719900
176	2021-04-05	104.80000305175781	105.87000274658203	104.52999877929688	105.58999633789062	104.47989654541016	698400
177	2021-04-06	105.36000061035156	106.0199966430664	104.51000213623047	105.94999694824219	104.83611297607422	499400
178	2021-04-07	106.0	106.18000030517578	104.37999725341797	105.25	104.14347076416016	487400
179	2021-04-08	105.11000061035156	105.29000091552734	104.33999633789062	104.5199966430664	103.42115020751953	518200
180	2021-04-09	105.22000122070312	105.36000061035156	103.80000305175781	105.08999633789062	103.98515319824219	902100
181	2021-04-12	105.44999694824219	106.58000183105469	105.33999633789062	106.47000122070312	105.35064697265625	588600
182	2021-04-13	106.37999725341797	106.6500015258789	105.38999938964844	105.44999694824219	104.34136962890625	663100
183	2021-04-14	105.8499984741211	106.62000274658203	105.62000274658203	106.0	104.88558959960938	533600
184	2021-04-15	106.12000274658203	106.69000244140625	105.55999755859375	106.5	105.38033294677734	643600
185	2021-04-16	106.83999633789062	107.55000305175781	105.83999633789062	106.41000366210938	105.2912826538086	690500
186	2021-04-19	106.9000015258789	107.3499984741211	105.63999938964844	107.22000122070312	106.09276580810547	623200
187	2021-04-20	107.61000061035156	108.43000030517578	106.37000274658203	106.97000122070312	105.84539031982422	427600
188	2021-04-21	107.23999786376953	110.0	106.69000244140625	109.83999633789062	108.68521881103516	729200
189	2021-04-22	109.37000274658203	110.30000305175781	108.55000305175781	108.83999633789062	107.69572448730469	494600
190	2021-04-23	109.6500015258789	110.27999877929688	108.80999755859375	109.36000061035156	108.21026611328125	528100
191	2021-04-26	109.80999755859375	111.0	108.37000274658203	109.0199966430664	107.87383270263672	640600
192	2021-04-27	108.70999908447266	109.91000366210938	108.19000244140625	108.43000030517578	107.29004669189453	726100
193	2021-04-28	108.55000305175781	108.58999633789062	106.29000091552734	106.76000213623047	105.63760375976562	704700
194	2021-04-29	110.05000305175781	112.25	108.83999633789062	111.5	110.32776641845703	1050100
195	2021-04-30	111.4000015258789	113.0	110.30000305175781	112.68000030517578	111.495361328125	1866500
196	2021-05-03	114.63999938964844	115.44000244140625	112.04000091552734	114.9000015258789	113.69202423095703	944700
197	2021-05-04	114.62000274658203	116.58999633789062	114.19999694824219	116.30000305175781	115.07730865478516	756400
198	2021-05-05	114.62000274658203	118.16999816894531	114.62000274658203	117.68000030517578	116.44279479980469	883600
199	2021-05-06	118.41999816894531	119.80000305175781	117.68000030517578	119.72000122070312	118.46134948730469	542200
200	2021-05-07	117.52999877929688	120.5199966430664	117.5	120.3499984741211	119.08472442626953	864400
201	2021-05-10	121.41000366210938	122.80000305175781	120.56999969482422	120.69999694824219	119.43103790283203	888700
202	2021-05-11	120.37999725341797	120.37999725341797	117.83999633789062	118.1500015258789	116.90785217285156	689400
203	2021-05-12	118.72000122070312	119.4000015258789	116.76000213623047	116.95999908447266	115.73036193847656	499100
204	2021-05-13	116.5	120.5	115.80000305175781	120.04000091552734	118.77798461914062	559300
205	2021-05-14	119.5199966430664	121.7300033569336	118.36000061035156	120.95999908447266	119.68830871582031	415500
206	2021-05-17	120.61000061035156	121.2300033569336	119.66000366210938	120.19999694824219	118.93629455566406	326100
207	2021-05-18	120.41999816894531	120.41999816894531	119.04000091552734	119.23999786376953	117.98638916015625	463000
208	2021-05-19	118.26000213623047	119.73999786376953	116.9800033569336	119.62999725341797	118.3722915649414	780600
209	2021-05-20	119.30000305175781	121.88999938964844	118.4000015258789	121.16999816894531	119.8960952758789	613200
210	2021-05-21	121.05000305175781	122.36000061035156	119.58999633789062	120.27999877929688	119.01545715332031	515100
211	2021-05-24	120.52999877929688	121.2699966430664	119.75	120.93000030517578	119.65862274169922	535900
212	2021-05-25	120.73999786376953	121.29000091552734	119.08000183105469	119.25	117.99628448486328	516300
213	2021-05-26	119.87999725341797	120.22000122070312	118.69000244140625	118.88999938964844	117.64006805419922	537200
214	2021-05-27	119.70999908447266	121.11000061035156	118.87000274658203	120.80000305175781	119.52999114990234	954100
215	2021-05-28	121.08999633789062	121.80999755859375	120.0999984741211	121.70999908447266	120.43042755126953	583600
216	2021-06-01	122.29000091552734	122.98999786376953	121.26000213623047	121.8499984741211	120.56895446777344	527900
217	2021-06-02	122.16999816894531	122.29000091552734	120.91000366210938	122.19000244140625	120.90538024902344	494200
218	2021-06-03	121.9000015258789	123.81999969482422	121.08999633789062	123.36000061035156	122.06307983398438	652300
219	2021-06-04	123.7699966430664	124.29000091552734	122.55000305175781	124.22000122070312	122.9140396118164	315500
220	2021-06-07	124.33999633789062	124.37000274658203	122.5199966430664	122.76000213623047	121.4693832397461	334800
221	2021-06-08	122.47000122070312	123.91000366210938	121.58000183105469	123.41000366210938	122.11255645751953	600200
222	2021-06-09	122.68000030517578	123.16999816894531	120.55999755859375	121.13999938964844	119.86641693115234	740900
223	2021-06-10	121.94999694824219	122.66999816894531	121.33000183105469	121.55000305175781	120.27210998535156	333400
224	2021-06-11	121.7699966430664	122.0	121.19000244140625	121.80000305175781	120.51948547363281	271100
225	2021-06-14	121.29000091552734	121.41999816894531	119.87999725341797	120.4800033569336	119.2133560180664	326800
226	2021-06-15	120.87000274658203	122.37999725341797	120.0	121.69999694824219	120.4205322265625	458600
227	2021-06-16	119.0999984741211	121.12999725341797	119.0999984741211	120.27999877929688	119.634765625	533000
228	2021-06-17	120.58000183105469	120.58000183105469	115.91000366210938	116.73999786376953	116.11375427246094	411500
229	2021-06-18	114.94999694824219	115.66000366210938	113.0999984741211	113.81999969482422	113.20941925048828	1420000
230	2021-06-21	114.33000183105469	117.04000091552734	114.33000183105469	116.86000061035156	116.23311614990234	557600
231	2021-06-22	117.02999877929688	117.7300033569336	115.83000183105469	117.2699966430664	116.64091491699219	449600
232	2021-06-23	116.97000122070312	117.43000030517578	116.52999877929688	116.79000091552734	116.16349029541016	287400
233	2021-06-24	117.4800033569336	118.0199966430664	116.80000305175781	117.75	117.11833953857422	409500
234	2021-06-25	117.94999694824219	119.5	117.19000244140625	119.08000183105469	118.44120788574219	832800
235	2021-06-28	118.93000030517578	118.93000030517578	116.02999877929688	117.37999725341797	116.75032043457031	744900
236	2021-06-29	117.33999633789062	118.27999877929688	116.16000366210938	116.36000061035156	115.73579406738281	671900
237	2021-06-30	116.26000213623047	117.31999969482422	115.22000122070312	116.62000274658203	115.9944076538086	616100
238	2021-07-01	117.05999755859375	118.22000122070312	116.26000213623047	117.91999816894531	117.28742980957031	360200
239	2021-07-02	117.79000091552734	117.97000122070312	116.9000015258789	117.83999633789062	117.20785522460938	293700
240	2021-07-06	115.41999816894531	117.83000183105469	114.31999969482422	116.37999725341797	115.75568389892578	541500
241	2021-07-07	115.66000366210938	117.33999633789062	115.66000366210938	117.19999694824219	116.5712890625	384300
242	2021-07-08	115.68000030517578	116.12000274658203	113.31999969482422	113.76000213623047	113.14974212646484	606300
243	2021-07-09	116.26000213623047	118.98999786376953	115.48999786376953	118.87000274658203	118.23233795166016	778800
244	2021-07-12	117.76000213623047	120.37999725341797	117.4000015258789	119.80999755859375	119.16728973388672	556600
245	2021-07-13	119.80999755859375	119.80999755859375	118.62000274658203	118.70999908447266	118.07318878173828	482100
246	2021-07-14	119.41999816894531	120.16000366210938	117.19000244140625	118.0	117.36699676513672	396300
247	2021-07-15	117.05000305175781	118.94999694824219	116.58000183105469	118.48999786376953	117.8543701171875	388800
248	2021-07-16	118.83999633789062	119.25	117.97000122070312	118.52999877929688	117.89415740966797	376200
249	2021-07-19	116.91999816894531	116.91999816894531	113.33000183105469	114.12999725341797	113.51775360107422	469500
250	2021-07-20	114.5199966430664	118.12999725341797	114.5199966430664	117.16999816894531	116.54145050048828	494900
251	2021-07-21	118.36000061035156	119.22000122070312	117.5	117.63999938964844	117.00892639160156	323900
252	2021-07-22	117.11000061035156	117.11000061035156	114.87999725341797	115.0199966430664	114.40298461914062	351200
253	2021-07-23	115.68000030517578	116.33999633789062	114.41999816894531	115.23999786376953	114.6218032836914	405000
254	2021-07-26	115.26000213623047	117.19000244140625	115.26000213623047	116.7699966430664	116.14359283447266	452200
255	2021-07-27	115.87000274658203	116.58000183105469	114.47000122070312	116.05000305175781	115.42745971679688	552000
256	2021-07-28	116.45999908447266	116.45999908447266	112.88999938964844	113.69999694824219	113.0900650024414	530800
257	2021-07-29	116.01000213623047	118.52999877929688	114.41999816894531	117.70999908447266	117.07855224609375	852800
258	2021-07-30	115.69999694824219	119.12000274658203	115.69999694824219	117.87999725341797	117.24764251708984	1181500
259	2021-08-02	118.7300033569336	120.69000244140625	118.23999786376953	119.11000061035156	118.4710464477539	603500
260	2021-08-03	119.69999694824219	119.9800033569336	117.25	118.94000244140625	118.30195617675781	380500
261	2021-08-04	118.16999816894531	118.70999908447266	115.62999725341797	115.9000015258789	115.27826690673828	698500
262	2021-08-05	117.5	118.06999969482422	114.83000183105469	116.38999938964844	115.76563262939453	542600
263	2021-08-06	117.62000274658203	119.63999938964844	117.62000274658203	119.29000091552734	118.65007781982422	436900
264	2021-08-09	119.27999877929688	120.01000213623047	118.43000030517578	119.62999725341797	118.98825073242188	276300
265	2021-08-10	119.4800033569336	121.08000183105469	119.2699966430664	120.4000015258789	119.7541275024414	501500
266	2021-08-11	120.80000305175781	121.44999694824219	120.02999877929688	121.26000213623047	120.60951232910156	361000
267	2021-08-12	121.54000091552734	122.08999633789062	120.33999633789062	121.83999633789062	121.18639373779297	322300
268	2021-08-13	122.3499984741211	122.3499984741211	121.0199966430664	121.38999938964844	120.73881530761719	343400
269	2021-08-16	120.62999725341797	122.13999938964844	119.6500015258789	122.05999755859375	121.40522003173828	346100
270	2021-08-17	122.7300033569336	123.27999877929688	121.58000183105469	122.72000122070312	122.06167602539062	328000
271	2021-08-18	122.25	123.41000366210938	121.02999877929688	121.12999725341797	120.4802017211914	349700
272	2021-08-19	120.23999786376953	122.45999908447266	120.16999816894531	121.69000244140625	121.0372085571289	371200
273	2021-08-20	121.94999694824219	123.75	121.27999877929688	123.30999755859375	122.64851379394531	370000
274	2021-08-23	123.51000213623047	124.69000244140625	122.80999755859375	123.26000213623047	122.59878540039062	313300
275	2021-08-24	123.66999816894531	123.9800033569336	122.97000122070312	123.13999938964844	122.47942352294922	271800
276	2021-08-25	123.45999908447266	125.66999816894531	123.16000366210938	124.86000061035156	124.19020080566406	451900
277	2021-08-26	125.5	125.5	122.52999877929688	122.58000183105469	121.92243194580078	338500
278	2021-08-27	122.56999969482422	124.51000213623047	122.56999969482422	124.4000015258789	123.732666015625	336400
279	2021-08-30	124.30999755859375	124.3499984741211	122.91000366210938	122.94999694824219	122.29044342041016	275900
280	2021-08-31	122.68000030517578	124.27999877929688	122.29000091552734	123.4000015258789	122.73802947998047	521800
281	2021-09-01	123.4000015258789	123.4000015258789	121.38999938964844	122.18000030517578	121.52457427978516	366500
282	2021-09-02	122.44000244140625	122.76000213623047	121.55000305175781	122.12000274658203	121.46489715576172	342100
283	2021-09-03	122.3499984741211	122.3499984741211	120.69000244140625	121.08000183105469	120.43048095703125	370000
284	2021-09-07	121.37000274658203	121.37000274658203	119.3499984741211	119.43000030517578	118.7893295288086	357100
285	2021-09-08	119.13999938964844	121.16999816894531	118.69999694824219	120.23999786376953	119.59497833251953	361200
286	2021-09-09	120.2699966430664	121.87000274658203	119.16000366210938	119.25	118.61029052734375	410300
287	2021-09-10	119.63999938964844	120.23999786376953	117.33999633789062	117.37999725341797	116.75032043457031	382900
288	2021-09-13	118.12000274658203	118.97000122070312	117.33000183105469	118.48999786376953	117.8543701171875	362000
289	2021-09-14	118.66000366210938	118.66000366210938	116.94000244140625	117.44000244140625	116.81000518798828	463200
290	2021-09-15	116.5	118.61000061035156	116.30000305175781	118.29000091552734	118.29000091552734	494200
291	2021-09-16	118.27999877929688	118.51000213623047	117.0999984741211	117.88999938964844	117.88999938964844	368900
292	2021-09-17	117.41999816894531	118.38999938964844	116.31999969482422	116.44999694824219	116.44999694824219	1091900
293	2021-09-20	114.80999755859375	115.1500015258789	112.69999694824219	114.2699966430664	114.2699966430664	599100
294	2021-09-21	115.02999877929688	115.48999786376953	113.37000274658203	113.75	113.75	402800
295	2021-09-22	115.08999633789062	115.2300033569336	114.16000366210938	114.45999908447266	114.45999908447266	359100
296	2021-09-23	115.2699966430664	117.29000091552734	115.26000213623047	116.11000061035156	116.11000061035156	398400
297	2021-09-24	116.36000061035156	117.16999816894531	115.37000274658203	116.62000274658203	116.62000274658203	252400
298	2021-09-27	117.20999908447266	118.80000305175781	117.18000030517578	118.4800033569336	118.4800033569336	404000
299	2021-09-28	118.26000213623047	119.25	115.54000091552734	115.72000122070312	115.72000122070312	498100
300	2021-09-29	115.83000183105469	117.25	115.56999969482422	116.3499984741211	116.3499984741211	315000
301	2021-09-30	117.05000305175781	117.87000274658203	113.62000274658203	114.22000122070312	114.22000122070312	758600
302	2021-10-01	114.4000015258789	115.7699966430664	112.76000213623047	114.79000091552734	114.79000091552734	481300
303	2021-10-04	114.27999877929688	115.93000030517578	112.97000122070312	113.31999969482422	113.31999969482422	673800
304	2021-10-05	113.87000274658203	115.95999908447266	112.72000122070312	115.5	115.5	528700
305	2021-10-06	114.52999877929688	116.55000305175781	113.52999877929688	116.47000122070312	116.47000122070312	338600
306	2021-10-07	117.77999877929688	119.05000305175781	117.76000213623047	118.87000274658203	118.87000274658203	385700
307	2021-10-08	119.55000305175781	120.61000061035156	118.88999938964844	120.08999633789062	120.08999633789062	427400
308	2021-10-11	120.33999633789062	122.58000183105469	118.72000122070312	118.76000213623047	118.76000213623047	336200
309	2021-10-12	118.94000244140625	119.94000244140625	117.87000274658203	118.08000183105469	118.08000183105469	310800
310	2021-10-13	117.93000030517578	117.94999694824219	116.36000061035156	116.98999786376953	116.98999786376953	355300
311	2021-10-14	117.6500015258789	119.16999816894531	117.38999938964844	118.5199966430664	118.5199966430664	479900
312	2021-10-15	120.01000213623047	120.52999877929688	118.23999786376953	118.94000244140625	118.94000244140625	356500
313	2021-10-18	118.76000213623047	118.76000213623047	116.80999755859375	116.95999908447266	116.95999908447266	316500
314	2021-10-19	118.16000366210938	119.30999755859375	117.1500015258789	117.81999969482422	117.81999969482422	303400
315	2021-10-20	117.66999816894531	120.2699966430664	117.66999816894531	119.77999877929688	119.77999877929688	365800
316	2021-10-21	119.62000274658203	120.55999755859375	119.0999984741211	119.77999877929688	119.77999877929688	308100
317	2021-10-22	119.95999908447266	122.26000213623047	119.95999908447266	122.19000244140625	122.19000244140625	395500
318	2021-10-25	122.08999633789062	123.55999755859375	121.19000244140625	123.44000244140625	123.44000244140625	476400
319	2021-10-26	123.94999694824219	123.9800033569336	122.69999694824219	123.05000305175781	123.05000305175781	477900
320	2021-10-27	123.6500015258789	123.93000030517578	121.05999755859375	121.19000244140625	121.19000244140625	633000
321	2021-10-28	123.0	127.0	123.0	126.18000030517578	126.18000030517578	708600
322	2021-10-29	125.68000030517578	126.62000274658203	121.0199966430664	121.44000244140625	121.44000244140625	927500
323	2021-11-01	121.81999969482422	122.30000305175781	118.43000030517578	120.48999786376953	120.48999786376953	596400
324	2021-11-02	120.48999786376953	123.58999633789062	120.0199966430664	123.56999969482422	123.56999969482422	580200
325	2021-11-03	123.05000305175781	125.91000366210938	122.23999786376953	124.68000030517578	124.68000030517578	507500
326	2021-11-04	124.1500015258789	124.69000244140625	123.0	124.18000030517578	124.18000030517578	480400
327	2021-11-05	125.0	126.87999725341797	123.87999725341797	126.08999633789062	126.08999633789062	431700
328	2021-11-08	126.30000305175781	127.25	123.63999938964844	124.41000366210938	124.41000366210938	608500
329	2021-11-09	124.0	124.69999694824219	123.2699966430664	124.16000366210938	124.16000366210938	290500
330	2021-11-10	124.18000030517578	125.0	123.23999786376953	123.55000305175781	123.55000305175781	377900
331	2021-11-11	123.5999984741211	123.62000274658203	122.44000244140625	122.77999877929688	122.77999877929688	234400
332	2021-11-12	122.94999694824219	122.94999694824219	121.45999908447266	122.12999725341797	122.12999725341797	419600
333	2021-11-15	122.22000122070312	122.54000091552734	121.1500015258789	121.4800033569336	121.4800033569336	378800
334	2021-11-16	121.56999969482422	122.56999969482422	120.55999755859375	120.63999938964844	120.63999938964844	406600
335	2021-11-17	120.44999694824219	120.44999694824219	117.87000274658203	118.75	118.75	438200
336	2021-11-18	118.75	119.22000122070312	117.5	118.69999694824219	118.69999694824219	339800
337	2021-11-19	118.58999633789062	119.19000244140625	116.94000244140625	118.80999755859375	118.80999755859375	414400
338	2021-11-22	119.9800033569336	120.66999816894531	118.76000213623047	119.87000274658203	119.87000274658203	634500
339	2021-11-23	120.51000213623047	120.95999908447266	119.51000213623047	120.94000244140625	120.94000244140625	417800
340	2021-11-24	121.19000244140625	121.19000244140625	119.18000030517578	119.81999969482422	119.81999969482422	481500
341	2021-11-26	116.91000366210938	119.08000183105469	114.66000366210938	117.2699966430664	117.2699966430664	609700
342	2021-11-29	117.58999633789062	119.1500015258789	116.4800033569336	118.45999908447266	118.45999908447266	632800
343	2021-11-30	117.48999786376953	117.63999938964844	113.0199966430664	113.9000015258789	113.9000015258789	1653800
344	2021-12-01	115.80000305175781	116.91000366210938	112.81999969482422	112.8499984741211	112.8499984741211	639100
345	2021-12-02	113.66999816894531	119.05000305175781	113.66999816894531	117.72000122070312	117.72000122070312	727200
346	2021-12-03	117.87000274658203	117.98999786376953	114.7699966430664	115.87999725341797	115.87999725341797	476500