Volt/voltron/data/CL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	74.7300033569336	75.23999786376953	73.97000122070312	74.31999969482422	72.26133728027344	2630700
3	2020-07-27	74.0999984741211	74.7300033569336	74.0	74.6500015258789	72.58220672607422	3182800
4	2020-07-28	74.91999816894531	75.98999786376953	74.75	75.70999908447266	73.61283111572266	4035900
5	2020-07-29	75.58000183105469	76.4800033569336	75.52999877929688	76.19999694824219	74.08924865722656	3186700
6	2020-07-30	75.87000274658203	77.19000244140625	75.72000122070312	76.87000274658203	74.74069213867188	4858400
7	2020-07-31	76.61000061035156	77.45999908447266	75.80999755859375	77.19999694824219	75.0615463256836	4346700
8	2020-08-03	76.69999694824219	77.2699966430664	76.5	76.56999969482422	74.44900512695312	3127500
9	2020-08-04	76.52999877929688	76.87999725341797	76.02999877929688	76.7699966430664	74.64346313476562	3410900
10	2020-08-05	76.79000091552734	77.0999984741211	75.94999694824219	76.18000030517578	74.06981658935547	2730200
11	2020-08-06	75.91999816894531	76.0999984741211	75.5999984741211	75.86000061035156	73.75867462158203	3156100
12	2020-08-07	75.83000183105469	76.2699966430664	75.5999984741211	76.23999786376953	74.1281509399414	2968000
13	2020-08-10	76.5	76.9000015258789	76.26000213623047	76.6500015258789	74.52679443359375	3407300
14	2020-08-11	76.70999908447266	76.94999694824219	75.80999755859375	75.95999908447266	73.85590362548828	3398400
15	2020-08-12	76.36000061035156	77.77999877929688	76.26000213623047	77.23999786376953	75.1004409790039	3844300
16	2020-08-13	76.9800033569336	77.19000244140625	76.5199966430664	76.9800033569336	74.84765625	2964900
17	2020-08-14	76.88999938964844	77.36000061035156	76.66000366210938	77.05000305175781	74.91571044921875	2538400
18	2020-08-17	76.86000061035156	77.7699966430664	76.83000183105469	77.20999908447266	75.07128143310547	2762300
19	2020-08-18	77.2300033569336	78.19000244140625	76.94000244140625	77.6500015258789	75.49908447265625	4286200
20	2020-08-19	77.86000061035156	78.19000244140625	77.68000030517578	77.94999694824219	75.79077911376953	2470600
21	2020-08-20	77.83000183105469	78.30999755859375	77.55000305175781	78.25	76.08247375488281	2009200
22	2020-08-21	78.36000061035156	78.83999633789062	77.87999725341797	78.69000244140625	76.51029205322266	3405200
23	2020-08-24	78.80999755859375	79.19000244140625	78.62999725341797	79.12999725341797	76.93809509277344	2796800
24	2020-08-25	79.30000305175781	79.30999755859375	78.47000122070312	78.58999633789062	76.41304779052734	2374100
25	2020-08-26	78.27999877929688	79.16999816894531	78.0199966430664	78.6500015258789	76.47138977050781	3476800
26	2020-08-27	78.98999786376953	79.4800033569336	78.83000183105469	79.05999755859375	76.87002563476562	2208900
27	2020-08-28	79.0	79.51000213623047	78.44000244140625	79.37000274658203	77.17144775390625	3039800
28	2020-08-31	79.19999694824219	79.48999786376953	78.91999816894531	79.26000213623047	77.06449127197266	3272700
29	2020-09-01	79.1500015258789	79.16999816894531	77.80000305175781	78.08999633789062	75.9269027709961	2968800
30	2020-09-02	78.12999725341797	79.79000091552734	78.01000213623047	79.47000122070312	77.2686767578125	3405200
31	2020-09-03	79.62000274658203	80.0999984741211	77.08000183105469	77.66999816894531	75.5185317993164	4486600
32	2020-09-04	77.52999877929688	78.41999816894531	76.33999633789062	77.20999908447266	75.07128143310547	3643800
33	2020-09-08	77.19999694824219	77.31999969482422	75.56999969482422	75.63999938964844	73.54476928710938	4816200
34	2020-09-09	76.45999908447266	78.36000061035156	76.45999908447266	77.56999969482422	75.42131805419922	3128600
35	2020-09-10	77.11000061035156	77.77999877929688	76.26000213623047	76.41000366210938	74.29344177246094	4165800
36	2020-09-11	76.73999786376953	77.26000213623047	76.41000366210938	76.75	74.6240234375	2736900
37	2020-09-14	76.97000122070312	77.69000244140625	76.94999694824219	77.1500015258789	75.01294708251953	2529300
38	2020-09-15	77.22000122070312	77.72000122070312	76.91999816894531	76.94000244140625	74.80876159667969	2093300
39	2020-09-16	77.2300033569336	77.76000213623047	76.87000274658203	76.91000366210938	74.77959442138672	2498900
40	2020-09-17	76.58000183105469	77.20999908447266	76.16999816894531	76.70999908447266	74.58513641357422	2525300
41	2020-09-18	76.30000305175781	76.94000244140625	75.27999877929688	75.83000183105469	73.7295150756836	4563600
42	2020-09-21	75.31999969482422	75.93000030517578	74.3499984741211	75.19000244140625	73.10723114013672	3004500
43	2020-09-22	75.23999786376953	76.56999969482422	75.22000122070312	76.06999969482422	73.96286010742188	2852500
44	2020-09-23	76.16999816894531	76.2300033569336	75.02999877929688	75.13999938964844	73.0586166381836	2962100
45	2020-09-24	75.30000305175781	76.2699966430664	74.95999908447266	75.76000213623047	73.66144561767578	2385200
46	2020-09-25	75.38999938964844	76.11000061035156	75.33000183105469	75.94999694824219	73.84618377685547	2803300
47	2020-09-28	76.7300033569336	77.51000213623047	76.41999816894531	76.61000061035156	74.48789978027344	2586300
48	2020-09-29	76.66999816894531	76.77999877929688	75.8499984741211	76.22000122070312	74.10869598388672	2076000
49	2020-09-30	76.58000183105469	77.44999694824219	76.41000366210938	77.1500015258789	75.01294708251953	3962100
50	2020-10-01	77.52999877929688	77.7300033569336	76.73999786376953	77.05999755859375	74.92543029785156	4048600
51	2020-10-02	76.58999633789062	77.95999908447266	76.45999908447266	77.4000015258789	75.25601196289062	3540200
52	2020-10-05	77.5	78.48999786376953	77.43000030517578	78.41999816894531	76.24775695800781	2768600
53	2020-10-06	78.55000305175781	78.62999725341797	77.19999694824219	77.54000091552734	75.39213562011719	2640900
54	2020-10-07	77.83000183105469	78.38999938964844	77.69000244140625	78.12999725341797	75.9657974243164	1928300
55	2020-10-08	78.2300033569336	78.83999633789062	78.08000183105469	78.73999786376953	76.55889129638672	2144500
56	2020-10-09	79.08999633789062	80.12999725341797	78.88999938964844	79.7699966430664	77.56036376953125	2870600
57	2020-10-12	79.69000244140625	80.95999908447266	79.62000274658203	80.62999725341797	78.39653778076172	2691100
58	2020-10-13	80.5	80.98999786376953	79.8499984741211	80.26000213623047	78.03679656982422	3042800
59	2020-10-14	80.44000244140625	80.62999725341797	79.41999816894531	79.86000061035156	77.64787292480469	2200100
60	2020-10-15	79.41999816894531	80.13999938964844	79.27999877929688	79.70999908447266	77.50202178955078	3375800
61	2020-10-16	80.12000274658203	80.58999633789062	80.02999877929688	80.30999755859375	78.08541107177734	2963600
62	2020-10-19	80.44999694824219	80.9000015258789	79.01000213623047	79.20999908447266	77.01588439941406	2854800
63	2020-10-20	80.06999969482422	80.76000213623047	79.70999908447266	79.83000183105469	77.61870574951172	2960900
64	2020-10-21	79.5199966430664	80.73999786376953	79.5199966430664	80.19999694824219	77.97846221923828	3591700
65	2020-10-22	79.37999725341797	79.68000030517578	78.68000030517578	79.29000091552734	77.51895141601562	2516400
66	2020-10-23	79.55000305175781	80.0	79.31999969482422	79.33999633789062	77.56784057617188	2259400
67	2020-10-26	78.86000061035156	79.22000122070312	78.12000274658203	78.69000244140625	76.93236541748047	3886700
68	2020-10-27	79.22000122070312	79.63999938964844	78.79000091552734	78.8499984741211	77.08878326416016	2828600
69	2020-10-28	77.41999816894531	78.18000030517578	76.69999694824219	76.86000061035156	75.14324188232422	4767300
70	2020-10-29	76.54000091552734	77.44000244140625	75.55999755859375	76.66999816894531	74.95747375488281	3939600
71	2020-10-30	79.94000244140625	81.08999633789062	77.68000030517578	78.88999938964844	77.12789154052734	7362900
72	2020-11-02	80.18000030517578	81.0199966430664	79.51000213623047	80.16000366210938	78.36952209472656	4217700
73	2020-11-03	80.87999725341797	83.41999816894531	80.83000183105469	83.11000061035156	81.2536392211914	5327800
74	2020-11-04	83.3499984741211	85.63999938964844	83.08999633789062	83.86000061035156	81.98688507080078	5653400
75	2020-11-05	84.75	84.75	82.9800033569336	83.01000213623047	81.1558609008789	3914000
76	2020-11-06	83.08000183105469	83.55000305175781	82.44999694824219	83.02999877929688	81.1754150390625	3481300
77	2020-11-09	83.80000305175781	84.56999969482422	81.54000091552734	81.77999877929688	79.9533462524414	6633800
78	2020-11-10	81.88999938964844	83.76000213623047	81.38999938964844	83.3499984741211	81.48827362060547	4494500
79	2020-11-11	84.0	85.25	83.44000244140625	84.93000030517578	83.0329818725586	3896900
80	2020-11-12	85.0	85.12000274658203	84.20999908447266	84.7300033569336	82.83744812011719	3705200
81	2020-11-13	84.77999877929688	85.41000366210938	84.69000244140625	85.36000061035156	83.45337677001953	3742400
82	2020-11-16	85.37999725341797	85.94000244140625	85.20999908447266	85.93000030517578	84.0106430053711	3701500
83	2020-11-17	85.38999938964844	86.05999755859375	85.27999877929688	85.3499984741211	83.44359588623047	3406800
84	2020-11-18	85.63999938964844	85.94000244140625	84.5999984741211	84.61000061035156	82.72012329101562	4168500
85	2020-11-19	84.98999786376953	85.63999938964844	84.69999694824219	85.37999725341797	83.4729232788086	4400800
86	2020-11-20	85.5199966430664	86.41000366210938	85.12000274658203	85.16000366210938	83.25785064697266	3719000
87	2020-11-23	85.2300033569336	85.2300033569336	83.97000122070312	84.54000091552734	82.65168762207031	3046000
88	2020-11-24	84.94999694824219	85.6500015258789	84.12000274658203	84.70999908447266	82.8178939819336	4223200
89	2020-11-25	85.13999938964844	85.47000122070312	84.44000244140625	84.75	82.85700225830078	3135700
90	2020-11-27	84.94999694824219	85.05999755859375	84.30000305175781	84.9000015258789	83.00364685058594	2188300
91	2020-11-30	84.98999786376953	85.66000366210938	84.19999694824219	85.63999938964844	83.72711181640625	4355900
92	2020-12-01	85.76000213623047	86.33999633789062	85.37999725341797	86.26000213623047	84.3332748413086	3372300
93	2020-12-02	86.06999969482422	86.37999725341797	85.25	85.73999786376953	83.82489013671875	2740100
94	2020-12-03	85.5199966430664	85.7300033569336	84.41000366210938	85.19000244140625	83.28717803955078	3842100
95	2020-12-04	85.23999786376953	85.68000030517578	84.41999816894531	85.02999877929688	83.13074493408203	3142600
96	2020-12-07	84.80000305175781	85.86000061035156	84.75	85.38999938964844	83.48270416259766	2966800
97	2020-12-08	84.47000122070312	85.44000244140625	84.19000244140625	85.16999816894531	83.26761627197266	2664500
98	2020-12-09	85.16000366210938	85.33999633789062	84.38999938964844	84.75	82.85700225830078	2582900
99	2020-12-10	84.88999938964844	85.3499984741211	84.38999938964844	84.58999633789062	82.70057678222656	2856500
100	2020-12-11	84.16000366210938	85.08999633789062	84.1500015258789	84.68000030517578	82.78856658935547	2610200
101	2020-12-14	85.08000183105469	85.44999694824219	84.13999938964844	84.19000244140625	82.30950927734375	2684400
102	2020-12-15	84.51000213623047	85.06999969482422	84.20999908447266	84.75	82.85700225830078	2555800
103	2020-12-16	85.13999938964844	85.76000213623047	84.63999938964844	85.04000091552734	83.1405258178711	2862000
104	2020-12-17	85.5	86.05000305175781	85.33999633789062	85.66000366210938	83.7466812133789	3086500
105	2020-12-18	85.66000366210938	86.19999694824219	84.95999908447266	85.93000030517578	84.0106430053711	6089800
106	2020-12-21	85.05000305175781	85.48999786376953	84.37000274658203	85.30999755859375	83.40448760986328	2757900
107	2020-12-22	85.19999694824219	85.41999816894531	84.2699966430664	84.4000015258789	82.51481628417969	2341500
108	2020-12-23	84.58999633789062	84.95999908447266	84.19999694824219	84.43000030517578	82.54415130615234	2690400
109	2020-12-24	84.62000274658203	85.0999984741211	84.48999786376953	85.04000091552734	83.1405258178711	733200
110	2020-12-28	85.27999877929688	85.68000030517578	84.9800033569336	85.41000366210938	83.50226593017578	1225800
111	2020-12-29	85.83000183105469	86.20999908447266	84.91999816894531	85.02999877929688	83.13074493408203	2390900
112	2020-12-30	85.18000030517578	85.33999633789062	84.55000305175781	84.7300033569336	82.83744812011719	2158000
113	2020-12-31	84.95999908447266	85.5999984741211	84.52999877929688	85.51000213623047	83.60002899169922	1893100
114	2021-01-04	84.77999877929688	85.55999755859375	83.52999877929688	84.33000183105469	82.44638061523438	3506000
115	2021-01-05	84.33000183105469	84.81999969482422	83.37000274658203	84.5199966430664	82.63213348388672	2559300
116	2021-01-06	84.16000366210938	84.79000091552734	81.87000274658203	82.25	80.412841796875	9053900
117	2021-01-07	81.91000366210938	82.55000305175781	81.13999938964844	81.80000305175781	79.97289276123047	5061000
118	2021-01-08	82.08999633789062	82.61000061035156	81.81999969482422	82.3499984741211	80.51060485839844	5569300
119	2021-01-11	82.3499984741211	83.05999755859375	82.0999984741211	82.13999938964844	80.3052978515625	4430800
120	2021-01-12	81.87999725341797	82.75	81.8499984741211	82.26000213623047	80.42261505126953	4359800
121	2021-01-13	82.25	82.93000030517578	82.25	82.48999786376953	80.64747619628906	4069400
122	2021-01-14	82.7699966430664	82.77999877929688	81.62000274658203	81.94000244140625	80.10977172851562	3732500
123	2021-01-15	81.94000244140625	82.44000244140625	81.69000244140625	81.87999725341797	80.05110168457031	6359600
124	2021-01-19	82.55000305175781	82.55000305175781	80.73999786376953	80.8499984741211	79.04411315917969	4004300
125	2021-01-20	79.5	80.44999694824219	78.9000015258789	80.19999694824219	78.40863037109375	6897200
126	2021-01-21	80.18000030517578	80.43000030517578	78.76000213623047	79.27999877929688	77.5091781616211	5772000
127	2021-01-22	78.77999877929688	78.91999816894531	77.9000015258789	78.19000244140625	76.87015533447266	4816300
128	2021-01-25	78.20999908447266	79.0999984741211	78.1500015258789	78.61000061035156	77.28306579589844	7750400
129	2021-01-26	78.87000274658203	79.08999633789062	77.93000030517578	78.75	77.42070007324219	5788400
130	2021-01-27	78.55000305175781	78.98999786376953	77.83999633789062	78.02999877929688	76.71285247802734	6289700
131	2021-01-28	78.04000091552734	79.83000183105469	78.02999877929688	79.1500015258789	77.81394958496094	8037900
132	2021-01-29	78.91000366210938	80.19999694824219	77.83999633789062	78.0	76.68335723876953	7405100
133	2021-02-01	78.63999938964844	79.69999694824219	78.31999969482422	78.5199966430664	77.19458770751953	6514500
134	2021-02-02	78.8499984741211	79.75	78.55999755859375	78.8499984741211	77.51900482177734	5018800
135	2021-02-03	79.0	79.41000366210938	78.52999877929688	78.87999725341797	77.54850006103516	3863600
136	2021-02-04	78.7699966430664	79.27999877929688	78.44999694824219	78.93000030517578	77.59766387939453	3869600
137	2021-02-05	79.16000366210938	80.06999969482422	79.11000061035156	79.87000274658203	78.52180480957031	3579200
138	2021-02-08	80.0	80.12999725341797	79.2699966430664	79.69999694824219	78.35466003417969	3828700
139	2021-02-09	79.63999938964844	79.66000366210938	78.36000061035156	78.69999694824219	77.37153625488281	3682200
140	2021-02-10	79.0	79.47000122070312	78.2699966430664	79.11000061035156	77.77462768554688	4882700
141	2021-02-11	79.25	79.30000305175781	78.3499984741211	78.41000366210938	77.08644104003906	3106000
142	2021-02-12	78.33000183105469	78.5	77.77999877929688	78.43000030517578	77.10610961914062	2732400
143	2021-02-16	78.05000305175781	78.22000122070312	77.06999969482422	78.19000244140625	76.87015533447266	5147600
144	2021-02-17	77.9000015258789	78.91999816894531	77.86000061035156	78.44000244140625	77.11593627929688	3145000
145	2021-02-18	78.33999633789062	78.86000061035156	78.08999633789062	78.72000122070312	77.3912124633789	2565600
146	2021-02-19	78.62000274658203	78.75	77.11000061035156	77.19999694824219	75.89686584472656	4540200
147	2021-02-22	77.22000122070312	77.44000244140625	76.87999725341797	77.2699966430664	75.96568298339844	2573400
148	2021-02-23	77.80000305175781	78.44000244140625	77.0	77.48999786376953	76.18196105957031	4131400
149	2021-02-24	77.08999633789062	77.63999938964844	76.62999725341797	76.63999938964844	75.3463134765625	4083400
150	2021-02-25	76.5999984741211	77.16999816894531	76.27999877929688	76.69000244140625	75.39547729492188	4178100
151	2021-02-26	76.66000366210938	76.66000366210938	75.1500015258789	75.19999694824219	73.93062591552734	5421200
152	2021-03-01	75.44000244140625	76.36000061035156	75.33000183105469	75.5999984741211	74.32386779785156	3872400
153	2021-03-02	75.63999938964844	76.05000305175781	75.26000213623047	75.41999816894531	74.14691162109375	4977000
154	2021-03-03	75.0999984741211	75.2699966430664	74.18000030517578	74.61000061035156	73.3505859375	5705600
155	2021-03-04	74.91999816894531	75.94000244140625	74.2699966430664	74.44000244140625	73.18345642089844	6337500
156	2021-03-05	74.61000061035156	76.23999786376953	74.56999969482422	76.05999755859375	74.77610778808594	10241200
157	2021-03-08	75.76000213623047	77.26000213623047	75.37999725341797	76.44999694824219	75.15953063964844	4676200
158	2021-03-09	76.7300033569336	77.33999633789062	74.8499984741211	74.94000244140625	73.67501831054688	7085400
159	2021-03-10	75.29000091552734	76.33000183105469	74.13999938964844	75.80000305175781	74.5205078125	7028500
160	2021-03-11	75.56999969482422	75.86000061035156	75.11000061035156	75.2699966430664	73.99944305419922	4842600
161	2021-03-12	75.87000274658203	76.25	75.38999938964844	75.51000213623047	74.23539733886719	3141700
162	2021-03-15	76.04000091552734	76.12000274658203	74.91000366210938	75.68000030517578	74.40251922607422	4860300
163	2021-03-16	75.8499984741211	76.38999938964844	75.5	75.86000061035156	74.5794906616211	4268600
164	2021-03-17	76.1500015258789	76.41999816894531	75.4000015258789	75.80000305175781	74.5205078125	3914900
165	2021-03-18	75.66000366210938	76.20999908447266	74.66999816894531	76.06999969482422	74.78594207763672	3366700
166	2021-03-19	76.0999984741211	76.5	74.8499984741211	74.9800033569336	73.7143325805664	11878800
167	2021-03-22	74.9800033569336	75.93000030517578	74.83999633789062	75.7699966430664	74.49099731445312	8160500
168	2021-03-23	76.19999694824219	78.31999969482422	75.81999969482422	77.75	76.43757629394531	6060800
169	2021-03-24	76.9000015258789	78.26000213623047	76.9000015258789	77.7699966430664	76.45724487304688	4255400
170	2021-03-25	78.30000305175781	78.54000091552734	77.47000122070312	77.88999938964844	76.5752182006836	4769500
171	2021-03-26	77.79000091552734	79.26000213623047	77.5199966430664	79.22000122070312	77.88277435302734	4170300
172	2021-03-29	79.11000061035156	79.97000122070312	79.11000061035156	79.9000015258789	78.5512924194336	3811800
173	2021-03-30	79.47000122070312	79.73999786376953	79.01000213623047	79.33000183105469	77.99091339111328	4841700
174	2021-03-31	79.75	79.81999969482422	78.61000061035156	78.83000183105469	77.49935150146484	4493200
175	2021-04-01	78.52999877929688	79.05999755859375	77.58000183105469	78.55000305175781	77.22408294677734	4881300
176	2021-04-05	78.7300033569336	79.91000366210938	78.61000061035156	79.52999877929688	78.18753051757812	4026900
177	2021-04-06	79.25	80.13999938964844	79.20999908447266	79.86000061035156	78.511962890625	3814800
178	2021-04-07	80.2300033569336	80.33000183105469	79.45999908447266	79.62000274658203	78.27601623535156	5027800
179	2021-04-08	79.69999694824219	79.8499984741211	79.19000244140625	79.63999938964844	78.2956771850586	3773000
180	2021-04-09	79.66999816894531	80.16999816894531	79.16999816894531	79.77999877929688	78.43331909179688	3509000
181	2021-04-12	79.80000305175781	80.45999908447266	79.62000274658203	80.16000366210938	78.80690002441406	3510400
182	2021-04-13	79.5	79.83000183105469	79.12000274658203	79.7300033569336	78.38416290283203	4442500
183	2021-04-14	79.79000091552734	79.80999755859375	79.0	79.4000015258789	78.05973052978516	4129600
184	2021-04-15	79.7699966430664	80.76000213623047	79.56999969482422	80.45999908447266	79.10183715820312	4010400
185	2021-04-16	80.87999725341797	80.95999908447266	80.30000305175781	80.69999694824219	79.33778381347656	8134800
186	2021-04-19	80.4800033569336	80.58000183105469	79.70999908447266	80.37000274658203	79.01335906982422	4021200
187	2021-04-20	79.93000030517578	81.87999725341797	79.81999969482422	81.33000183105469	80.40735626220703	4307300
188	2021-04-21	81.7300033569336	82.05000305175781	80.80999755859375	81.1500015258789	80.22940063476562	3755200
189	2021-04-22	80.93000030517578	81.62999725341797	80.72000122070312	81.05000305175781	80.13053894042969	4036400
190	2021-04-23	80.41000366210938	80.62999725341797	79.4800033569336	79.79000091552734	78.88483428955078	3908400
191	2021-04-26	79.75	79.88999938964844	78.97000122070312	79.27999877929688	78.380615234375	3920000
192	2021-04-27	78.95999908447266	79.12999725341797	78.41000366210938	78.55999755859375	77.66877746582031	4148900
193	2021-04-28	79.05999755859375	79.2699966430664	78.58000183105469	78.7699966430664	77.87639617919922	3353300
194	2021-04-29	79.06999969482422	80.2300033569336	79.0199966430664	79.81999969482422	78.91448974609375	4828400
195	2021-04-30	79.61000061035156	81.16000366210938	79.61000061035156	80.69999694824219	79.78450775146484	7252300
196	2021-05-03	80.83999633789062	81.25	80.19000244140625	81.06999969482422	80.15030670166016	3709100
197	2021-05-04	81.19999694824219	82.0	80.8499984741211	81.08999633789062	80.17008209228516	4129500
198	2021-05-05	80.94999694824219	81.55000305175781	80.52999877929688	81.31999969482422	80.39746856689453	3093300
199	2021-05-06	81.62999725341797	82.4000015258789	81.37000274658203	82.30999755859375	81.3762435913086	3850100
200	2021-05-07	82.22000122070312	82.54000091552734	81.86000061035156	82.18000030517578	81.24771881103516	2263700
201	2021-05-10	82.6500015258789	83.93000030517578	82.44000244140625	83.33999633789062	82.3945541381836	4206000
202	2021-05-11	83.56999969482422	83.62999725341797	82.19000244140625	82.44000244140625	81.50476837158203	5119300
203	2021-05-12	82.51000213623047	82.83999633789062	81.93000030517578	82.05000305175781	81.11919403076172	4075100
204	2021-05-13	81.76000213623047	83.76000213623047	81.44999694824219	83.26000213623047	82.31546020507812	4300200
205	2021-05-14	83.48999786376953	84.01000213623047	83.36000061035156	83.55999755859375	82.612060546875	4146500
206	2021-05-17	83.79000091552734	84.2699966430664	83.37999725341797	83.55000305175781	82.60218048095703	3522100
207	2021-05-18	83.16000366210938	83.87999725341797	82.76000213623047	83.11000061035156	82.16716766357422	3024200
208	2021-05-19	82.80000305175781	83.26000213623047	82.44000244140625	83.20999908447266	82.26602172851562	4078400
209	2021-05-20	83.26000213623047	84.68000030517578	83.16999816894531	84.08999633789062	83.13603973388672	3966900
210	2021-05-21	84.29000091552734	84.66000366210938	84.0199966430664	84.2300033569336	83.27445983886719	3497900
211	2021-05-24	84.44000244140625	84.91000366210938	84.0999984741211	84.4000015258789	83.44253540039062	3196200
212	2021-05-25	84.47000122070312	84.68000030517578	83.9000015258789	84.58999633789062	83.63037109375	3472800
213	2021-05-26	84.87999725341797	84.87999725341797	84.19999694824219	84.43000030517578	83.4721908569336	2601700
214	2021-05-27	84.37000274658203	84.66999816894531	83.69000244140625	83.69000244140625	82.74058532714844	4686300
215	2021-05-28	83.95999908447266	84.58999633789062	83.72000122070312	83.77999877929688	82.82955932617188	3971700
216	2021-06-01	84.94999694824219	85.01000213623047	82.12000274658203	82.4800033569336	81.5443115234375	5587000
217	2021-06-02	82.7699966430664	83.27999877929688	82.51000213623047	82.87999725341797	81.93976593017578	3749600
218	2021-06-03	82.93000030517578	83.95999908447266	82.7300033569336	83.94999694824219	82.99763488769531	3967000
219	2021-06-04	84.4000015258789	84.5199966430664	83.69999694824219	83.97000122070312	83.01741027832031	3660200
220	2021-06-07	84.08999633789062	84.08999633789062	83.37000274658203	83.9000015258789	82.94820404052734	3211600
221	2021-06-08	84.05999755859375	84.2300033569336	82.87000274658203	82.93000030517578	81.98920440673828	3233100
222	2021-06-09	83.44999694824219	83.87999725341797	82.52999877929688	82.55999755859375	81.62339782714844	6530200
223	2021-06-10	82.55000305175781	83.66999816894531	82.55000305175781	83.5999984741211	82.651611328125	4075900
224	2021-06-11	83.69999694824219	83.88999938964844	83.11000061035156	83.62999725341797	82.68125915527344	2560000
225	2021-06-14	83.66000366210938	83.66000366210938	82.86000061035156	83.41000366210938	82.4637680053711	2345200
226	2021-06-15	83.69000244140625	83.87000274658203	83.1500015258789	83.2699966430664	82.3253402709961	3220700
227	2021-06-16	83.9000015258789	83.9000015258789	81.91000366210938	81.94999694824219	81.02032470703125	3615200
228	2021-06-17	81.80999755859375	82.6500015258789	81.47000122070312	82.43000030517578	81.494873046875	3253100
229	2021-06-18	81.91999816894531	82.22000122070312	81.0	81.0199966430664	80.10087585449219	7471300
230	2021-06-21	81.2699966430664	81.58999633789062	81.12999725341797	81.44000244140625	80.51611328125	4226700
231	2021-06-22	81.45999908447266	81.69000244140625	81.02999877929688	81.29000091552734	80.36781311035156	3159900
232	2021-06-23	81.27999877929688	81.33999633789062	80.23999786376953	80.25	79.33961486816406	3673800
233	2021-06-24	80.2699966430664	80.86000061035156	80.20999908447266	80.55999755859375	79.64608764648438	3449800
234	2021-06-25	80.61000061035156	81.51000213623047	80.33000183105469	81.45999908447266	80.53588104248047	9475300
235	2021-06-28	81.5999984741211	82.30000305175781	81.5199966430664	81.72000122070312	80.79293060302734	2735300
236	2021-06-29	81.86000061035156	82.08000183105469	81.06999969482422	81.25	80.32826232910156	3056700
237	2021-06-30	81.56999969482422	81.66999816894531	80.81999969482422	81.3499984741211	80.42713165283203	4687700
238	2021-07-01	81.5	81.87999725341797	81.25	81.73999786376953	80.81270599365234	3596100
239	2021-07-02	81.91999816894531	82.12000274658203	81.58999633789062	81.69999694824219	80.77315521240234	2752200
240	2021-07-06	81.66999816894531	82.0999984741211	81.44999694824219	81.97000122070312	81.04009246826172	3221000
241	2021-07-07	82.0999984741211	83.08999633789062	81.91000366210938	82.66000366210938	81.72227478027344	3220200
242	2021-07-08	82.58000183105469	83.0	82.05000305175781	82.33999633789062	81.40589904785156	3514800
243	2021-07-09	82.66999816894531	82.81999969482422	82.2699966430664	82.43000030517578	81.494873046875	2801600
244	2021-07-12	82.51000213623047	83.12000274658203	82.4800033569336	82.93000030517578	81.98920440673828	4482600
245	2021-07-13	82.77999877929688	83.31999969482422	82.3499984741211	82.63999938964844	81.70249938964844	2733700
246	2021-07-14	82.62999725341797	83.37999725341797	82.27999877929688	83.2300033569336	82.28580474853516	2959200
247	2021-07-15	83.33000183105469	83.7699966430664	82.6500015258789	83.62999725341797	82.68125915527344	4200800
248	2021-07-16	83.66000366210938	84.5	83.66000366210938	84.38999938964844	83.43264770507812	6527500
249	2021-07-19	84.37999725341797	84.95999908447266	83.18000030517578	83.97000122070312	83.01741027832031	4960200
250	2021-07-20	83.81999969482422	84.77999877929688	82.66999816894531	82.69000244140625	82.1924057006836	4884100
251	2021-07-21	82.77999877929688	82.9800033569336	82.05999755859375	82.18000030517578	81.68547058105469	3579600
252	2021-07-22	81.63999938964844	82.4800033569336	81.29000091552734	81.83999633789062	81.3475112915039	3659900
253	2021-07-23	81.72000122070312	83.45999908447266	81.52999877929688	83.27999877929688	82.77885437011719	3107500
254	2021-07-26	83.1500015258789	84.30000305175781	82.94999694824219	84.08999633789062	83.58397674560547	5947500
255	2021-07-27	83.77999877929688	84.56999969482422	83.44000244140625	83.94999694824219	83.44481658935547	4136700
256	2021-07-28	84.01000213623047	84.26000213623047	83.13999938964844	83.18000030517578	82.67945098876953	3110700
257	2021-07-29	83.4800033569336	83.83000183105469	83.02999877929688	83.5199966430664	83.01740264892578	3974400
258	2021-07-30	80.5199966430664	81.05999755859375	79.22000122070312	79.5	79.02159881591797	9513100
259	2021-08-02	79.48999786376953	79.81999969482422	78.6500015258789	79.54000091552734	79.06135559082031	5339300
260	2021-08-03	79.33999633789062	79.87999725341797	79.08999633789062	79.41999816894531	78.94207763671875	3635700
261	2021-08-04	79.26000213623047	79.47000122070312	77.81999969482422	78.25	77.77912139892578	4194400
262	2021-08-05	78.7699966430664	79.37999725341797	78.4000015258789	78.9000015258789	78.42520904541016	4135100
263	2021-08-06	78.97000122070312	79.25	78.30000305175781	78.62999725341797	78.15682983398438	2877400
264	2021-08-09	78.7699966430664	78.93000030517578	78.02999877929688	78.33999633789062	77.86857604980469	2563700
265	2021-08-10	78.55000305175781	78.7699966430664	77.98999786376953	78.7300033569336	78.25623321533203	2740600
266	2021-08-11	78.58000183105469	79.33999633789062	78.58000183105469	79.0999984741211	78.6240005493164	4239100
267	2021-08-12	79.5999984741211	79.63999938964844	78.77999877929688	78.79000091552734	78.31587219238281	3595500
268	2021-08-13	78.73999786376953	79.58000183105469	78.68000030517578	79.44000244140625	78.96195983886719	3519800
269	2021-08-16	79.48999786376953	80.1500015258789	79.48999786376953	79.77999877929688	79.29991149902344	6098900
270	2021-08-17	79.54000091552734	80.72000122070312	79.5199966430664	80.02999877929688	79.54840850830078	3356600
271	2021-08-18	79.83999633789062	79.88999938964844	78.12000274658203	78.16000366210938	77.68966674804688	3654100
272	2021-08-19	78.19000244140625	79.27999877929688	78.19000244140625	78.97000122070312	78.49478912353516	3527800
273	2021-08-20	79.12000274658203	79.43000030517578	78.55999755859375	78.80000305175781	78.32581329345703	3025000
274	2021-08-23	78.7300033569336	78.9800033569336	78.33000183105469	78.37999725341797	77.90833282470703	3163400
275	2021-08-24	78.0	78.29000091552734	77.66000366210938	77.66999816894531	77.20260620117188	2923000
276	2021-08-25	77.5	77.83000183105469	76.98999786376953	77.6500015258789	77.18273162841797	3636600
277	2021-08-26	77.66999816894531	77.79000091552734	77.05000305175781	77.30999755859375	76.84477233886719	2317300
278	2021-08-27	77.30999755859375	77.80999755859375	77.20999908447266	77.44000244140625	76.9739990234375	2294200
279	2021-08-30	77.62999725341797	77.94000244140625	77.44999694824219	77.6500015258789	77.18273162841797	1960800
280	2021-08-31	77.6500015258789	78.27999877929688	77.5199966430664	77.94999694824219	77.48092651367188	3786900
281	2021-09-01	77.83999633789062	78.47000122070312	77.83000183105469	78.33000183105469	77.858642578125	2658000
282	2021-09-02	78.33000183105469	78.55999755859375	78.08999633789062	78.5199966430664	78.04749298095703	2549700
283	2021-09-03	78.4000015258789	78.44999694824219	77.7699966430664	77.91000366210938	77.44116973876953	3030200
284	2021-09-07	77.9000015258789	77.94999694824219	76.83000183105469	76.9000015258789	76.43724822998047	3246400
285	2021-09-08	76.61000061035156	77.86000061035156	76.5999984741211	77.77999877929688	77.31195068359375	3863900
286	2021-09-09	78.06999969482422	78.22000122070312	77.2300033569336	77.30000305175781	76.8348388671875	3956900
287	2021-09-10	77.47000122070312	77.47000122070312	76.79000091552734	77.04000091552734	76.57640075683594	3359100
288	2021-09-13	77.33999633789062	78.18000030517578	77.16000366210938	77.37999725341797	76.91435241699219	3371400
289	2021-09-14	77.37999725341797	77.58999633789062	77.08999633789062	77.30000305175781	76.8348388671875	2950600
290	2021-09-15	77.4800033569336	77.83999633789062	77.08000183105469	77.20999908447266	76.74537658691406	3662100
291	2021-09-16	77.12999725341797	77.25	75.86000061035156	76.47000122070312	76.00983428955078	4170600
292	2021-09-17	76.26000213623047	76.94999694824219	76.16999816894531	76.2300033569336	75.77127838134766	7334200
293	2021-09-20	77.0199966430664	77.2300033569336	75.69000244140625	76.16999816894531	75.71163940429688	4942500
294	2021-09-21	76.27999877929688	77.11000061035156	76.26000213623047	76.38999938964844	75.93031311035156	4247500
295	2021-09-22	76.76000213623047	77.04000091552734	76.25	76.43000030517578	75.9700698852539	2811500
296	2021-09-23	76.7300033569336	76.91000366210938	76.30999755859375	76.66999816894531	76.20862579345703	2393100
297	2021-09-24	76.5999984741211	76.94999694824219	76.5	76.62999725341797	76.16886901855469	2214000
298	2021-09-27	76.5	76.66000366210938	75.91999816894531	76.01000213623047	75.55260467529297	2899700
299	2021-09-28	75.62000274658203	76.16000366210938	75.41000366210938	75.81999969482422	75.3637466430664	4949500
300	2021-09-29	75.81999969482422	77.36000061035156	75.69000244140625	77.08000183105469	76.61616516113281	4094300
301	2021-09-30	77.12000274658203	77.29000091552734	75.58000183105469	75.58000183105469	75.12519073486328	4178800
302	2021-10-01	75.8499984741211	76.0199966430664	75.06999969482422	75.58000183105469	75.12519073486328	3473400
303	2021-10-04	75.51000213623047	75.93000030517578	74.61000061035156	75.05999755859375	74.60831451416016	3943600
304	2021-10-05	75.0	75.08000183105469	74.37000274658203	74.41999816894531	73.97216796875	4915400
305	2021-10-06	74.06999969482422	75.19000244140625	74.01000213623047	75.0999984741211	74.6480712890625	4052700
306	2021-10-07	75.52999877929688	76.41000366210938	75.5199966430664	75.58999633789062	75.13512420654297	3642200
307	2021-10-08	75.54000091552734	75.88999938964844	75.30999755859375	75.58999633789062	75.13512420654297	3327900
308	2021-10-11	75.9000015258789	76.16000366210938	75.56999969482422	75.80000305175781	75.34386444091797	3742400
309	2021-10-12	75.6500015258789	76.19999694824219	75.4000015258789	75.66999816894531	75.21464538574219	2788900
310	2021-10-13	75.75	76.22000122070312	75.08000183105469	76.06999969482422	75.61223602294922	3684000
311	2021-10-14	76.20999908447266	76.80999755859375	76.0	76.5999984741211	76.13904571533203	3739000
312	2021-10-15	76.66000366210938	76.98999786376953	76.0	76.25	75.79115295410156	4075500
313	2021-10-18	75.93000030517578	76.01000213623047	75.16999816894531	75.27999877929688	74.82698822021484	4331000
314	2021-10-19	74.69999694824219	74.9000015258789	74.29000091552734	74.77999877929688	74.33000183105469	5206800
315	2021-10-20	74.56999969482422	75.62999725341797	74.5199966430664	75.0999984741211	75.0999984741211	5317600
316	2021-10-21	75.43000030517578	75.5999984741211	74.83000183105469	74.88999938964844	74.88999938964844	4370500
317	2021-10-22	74.80999755859375	75.69000244140625	74.58000183105469	75.5	75.5	7665400
318	2021-10-25	75.0199966430664	75.3499984741211	74.19999694824219	75.13999938964844	75.13999938964844	6205900
319	2021-10-26	75.44000244140625	76.19000244140625	75.2300033569336	76.16000366210938	76.16000366210938	5400200
320	2021-10-27	76.30999755859375	76.61000061035156	75.61000061035156	75.9000015258789	75.9000015258789	4583100
321	2021-10-28	75.9000015258789	76.91000366210938	75.69999694824219	76.87999725341797	76.87999725341797	4849900
322	2021-10-29	77.02999877929688	77.44999694824219	75.66999816894531	76.19000244140625	76.19000244140625	6683300
323	2021-11-01	75.98999786376953	76.5999984741211	75.66999816894531	75.94999694824219	75.94999694824219	4008000
324	2021-11-02	75.79000091552734	76.61000061035156	75.56999969482422	76.2699966430664	76.2699966430664	4132200
325	2021-11-03	76.31999969482422	77.29000091552734	75.95999908447266	77.2699966430664	77.2699966430664	3916000
326	2021-11-04	76.88999938964844	77.52999877929688	76.87000274658203	77.29000091552734	77.29000091552734	3407000
327	2021-11-05	77.55000305175781	77.94999694824219	77.08000183105469	77.83999633789062	77.83999633789062	3560300
328	2021-11-08	77.8499984741211	77.94999694824219	77.01000213623047	77.73999786376953	77.73999786376953	3335900
329	2021-11-09	77.87000274658203	78.18000030517578	77.48999786376953	78.05000305175781	78.05000305175781	3854900
330	2021-11-10	77.94000244140625	78.52999877929688	77.58999633789062	78.4800033569336	78.4800033569336	3263500
331	2021-11-11	78.38999938964844	78.43000030517578	77.83999633789062	77.98999786376953	77.98999786376953	2788500
332	2021-11-12	77.91999816894531	78.45999908447266	77.66000366210938	78.02999877929688	78.02999877929688	3057200
333	2021-11-15	78.25	78.3499984741211	77.87999725341797	78.30000305175781	78.30000305175781	3263900
334	2021-11-16	78.5	78.77999877929688	77.83999633789062	77.87999725341797	77.87999725341797	3140500
335	2021-11-17	77.7699966430664	77.77999877929688	77.16999816894531	77.58000183105469	77.58000183105469	3144600
336	2021-11-18	77.48999786376953	77.55000305175781	76.16999816894531	76.38999938964844	76.38999938964844	3416600
337	2021-11-19	76.47000122070312	77.66000366210938	76.47000122070312	77.19999694824219	77.19999694824219	3978200
338	2021-11-22	77.41000366210938	78.30999755859375	77.30000305175781	77.55999755859375	77.55999755859375	3601000
339	2021-11-23	77.69000244140625	78.18000030517578	77.23999786376953	77.93000030517578	77.93000030517578	2941800
340	2021-11-24	78.06999969482422	78.16000366210938	77.37000274658203	77.76000213623047	77.76000213623047	2350400
341	2021-11-26	77.77999877929688	78.5999984741211	76.95999908447266	77.05999755859375	77.05999755859375	2439900
342	2021-11-29	77.08000183105469	78.08000183105469	76.94000244140625	77.70999908447266	77.70999908447266	3923000
343	2021-11-30	77.13999938964844	77.4000015258789	75.01000213623047	75.0199966430664	75.0199966430664	8702400
344	2021-12-01	75.5	76.52999877929688	75.31999969482422	75.38999938964844	75.38999938964844	3716700
345	2021-12-02	75.72000122070312	76.2699966430664	75.37000274658203	75.4800033569336	75.4800033569336	4665300
346	2021-12-03	76.0199966430664	76.77999877929688	75.44000244140625	76.7699966430664	76.7699966430664	5206200