Volt/voltron/data/CMI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	190.27999877929688	190.7100067138672	187.1999969482422	188.24000549316406	181.70265197753906	902200
3	2020-07-27	188.19000244140625	191.86000061035156	186.9499969482422	190.9600067138672	184.3282012939453	1176700
4	2020-07-28	195.49000549316406	204.97999572753906	194.83999633789062	195.02000427246094	188.24717712402344	2560600
5	2020-07-29	198.0	199.9199981689453	194.24000549316406	198.8800048828125	191.97312927246094	1548900
6	2020-07-30	196.5500030517578	196.97000122070312	192.33999633789062	194.47999572753906	187.72592163085938	769800
7	2020-07-31	193.49000549316406	193.82000732421875	189.94000244140625	193.25999450683594	186.5482940673828	994700
8	2020-08-03	193.9600067138672	197.38999938964844	192.74000549316406	195.30999755859375	188.527099609375	904000
9	2020-08-04	194.6999969482422	196.10000610351562	192.9199981689453	193.00999450683594	186.3069610595703	803200
10	2020-08-05	194.8699951171875	198.89999389648438	194.22999572753906	198.33999633789062	191.4518585205078	978800
11	2020-08-06	197.63999938964844	198.33999633789062	195.67999267578125	196.22000122070312	189.40550231933594	827400
12	2020-08-07	196.00999450683594	199.3000030517578	195.0	199.27000427246094	192.34957885742188	766800
13	2020-08-10	199.5	210.6699981689453	199.5	210.1699981689453	202.87103271484375	1424900
14	2020-08-11	211.49000549316406	215.0	211.11000061035156	212.0399932861328	204.6760711669922	1528400
15	2020-08-12	213.49000549316406	214.32000732421875	211.39999389648438	213.1999969482422	205.79580688476562	847500
16	2020-08-13	211.77999877929688	211.91000366210938	209.2899932861328	210.22999572753906	202.92893981933594	844600
17	2020-08-14	209.97999572753906	215.42999267578125	209.22000122070312	213.50999450683594	206.0950164794922	943000
18	2020-08-17	214.24000549316406	214.88999938964844	210.22000122070312	210.4600067138672	203.1509552001953	955800
19	2020-08-18	211.0	212.6300048828125	209.49000549316406	209.91000366210938	202.62005615234375	869800
20	2020-08-19	209.5399932861328	212.77000427246094	209.27000427246094	211.1699981689453	203.8363037109375	904500
21	2020-08-20	208.91000366210938	209.77000427246094	207.30999755859375	209.0	203.001953125	680400
22	2020-08-21	208.24000549316406	210.50999450683594	207.24000549316406	209.02999877929688	203.0310821533203	727000
23	2020-08-24	210.55999755859375	211.94000244140625	209.66000366210938	211.1199951171875	205.0610809326172	525800
24	2020-08-25	212.27000427246094	213.69000244140625	209.57000732421875	210.05999755859375	204.0315399169922	629400
25	2020-08-26	209.64999389648438	210.3800048828125	207.6999969482422	209.14999389648438	203.14764404296875	594800
26	2020-08-27	210.0	210.5500030517578	206.7100067138672	207.6699981689453	201.71011352539062	637600
27	2020-08-28	208.4499969482422	209.4199981689453	206.6300048828125	208.72000122070312	202.72999572753906	408800
28	2020-08-31	208.61000061035156	209.07000732421875	206.85000610351562	207.25	201.3021697998047	720700
29	2020-09-01	207.75	211.5	206.1199951171875	211.05999755859375	205.00283813476562	1026200
30	2020-09-02	211.52000427246094	213.6199951171875	211.52000427246094	212.83999633789062	206.7317352294922	1046000
31	2020-09-03	212.50999450683594	213.7100067138672	202.82000732421875	204.55999755859375	198.6893768310547	1041000
32	2020-09-04	206.66000366210938	208.4499969482422	202.8800048828125	204.36000061035156	198.49510192871094	927900
33	2020-09-08	205.6699981689453	207.39999389648438	202.22999572753906	204.05999755859375	198.20370483398438	1363100
34	2020-09-09	206.19000244140625	213.80999755859375	205.50999450683594	212.07000732421875	205.98387145996094	1085400
35	2020-09-10	211.4600067138672	211.4600067138672	204.85000610351562	207.16000366210938	201.21475219726562	1129200
36	2020-09-11	207.66000366210938	211.3300018310547	207.27999877929688	207.91000366210938	201.9432373046875	913300
37	2020-09-14	209.13999938964844	211.8800048828125	208.2100067138672	210.5800018310547	204.53660583496094	743100
38	2020-09-15	211.75999450683594	213.97999572753906	210.11000061035156	210.1300048828125	204.09950256347656	737700
39	2020-09-16	212.2899932861328	213.6999969482422	209.22999572753906	209.60000610351562	203.58473205566406	1020100
40	2020-09-17	207.47999572753906	214.8000030517578	206.35000610351562	210.44000244140625	204.400634765625	1016500
41	2020-09-18	209.69000244140625	214.10000610351562	209.61000061035156	211.89999389648438	205.8187255859375	1904800
42	2020-09-21	208.10000610351562	209.0500030517578	202.0500030517578	203.8699951171875	198.01918029785156	888800
43	2020-09-22	203.77000427246094	206.22999572753906	202.25999450683594	204.27999877929688	198.41738891601562	876200
44	2020-09-23	206.0	207.88999938964844	202.4499969482422	203.00999450683594	197.18385314941406	840500
45	2020-09-24	202.52999877929688	208.4199981689453	199.6999969482422	205.4199981689453	199.5247039794922	730500
46	2020-09-25	205.07000732421875	210.1300048828125	204.63999938964844	208.6300048828125	202.64256286621094	979900
47	2020-09-28	211.0	214.39999389648438	210.55999755859375	212.7899932861328	206.68316650390625	874900
48	2020-09-29	213.47999572753906	214.19000244140625	210.61000061035156	212.89999389648438	206.79002380371094	735600
49	2020-09-30	213.86000061035156	217.25999450683594	209.49000549316406	211.16000366210938	205.09996032714844	1349300
50	2020-10-01	212.88999938964844	213.08999633789062	205.14999389648438	207.0399932861328	201.0981903076172	1095300
51	2020-10-02	203.6699981689453	212.61000061035156	203.50999450683594	210.33999633789062	204.30348205566406	1003700
52	2020-10-05	213.22000122070312	219.8000030517578	212.25	217.85000610351562	211.59796142578125	1258200
53	2020-10-06	218.3300018310547	220.82000732421875	215.64999389648438	216.3300018310547	210.12159729003906	1142900
54	2020-10-07	219.07000732421875	223.60000610351562	218.75999450683594	221.52000427246094	215.1626434326172	723000
55	2020-10-08	222.08999633789062	222.57000732421875	218.50999450683594	221.00999450683594	214.66726684570312	752300
56	2020-10-09	222.89999389648438	225.83999633789062	221.36000061035156	223.32000732421875	216.91098022460938	931200
57	2020-10-12	224.4600067138672	224.5	220.88999938964844	221.75	215.3860626220703	715900
58	2020-10-13	220.9499969482422	221.75	217.2100067138672	220.4499969482422	214.12332153320312	621400
59	2020-10-14	222.0	224.30999755859375	220.80999755859375	221.77000427246094	215.4054718017578	851900
60	2020-10-15	219.25999450683594	223.4199981689453	218.30999755859375	222.4499969482422	216.06593322753906	737000
61	2020-10-16	224.38999938964844	227.14999389648438	222.10000610351562	222.8000030517578	216.40591430664062	1227800
62	2020-10-19	223.35000610351562	224.8699951171875	220.35000610351562	221.14999389648438	214.80325317382812	679700
63	2020-10-20	222.8699951171875	224.77999877929688	221.52000427246094	222.27000427246094	215.89112854003906	850400
64	2020-10-21	223.16000366210938	226.6300048828125	221.94000244140625	222.25	215.8717041015625	835300
65	2020-10-22	222.75	225.75999450683594	222.47999572753906	223.58999633789062	217.17323303222656	862500
66	2020-10-23	224.77000427246094	227.50999450683594	223.97999572753906	226.27999877929688	219.78602600097656	1041300
67	2020-10-26	223.17999267578125	223.8000030517578	218.05999755859375	220.67999267578125	214.34674072265625	907800
68	2020-10-27	230.9199981689453	231.35000610351562	219.61000061035156	219.77999877929688	213.47256469726562	1755700
69	2020-10-28	214.8000030517578	218.91000366210938	213.1999969482422	213.58999633789062	207.46022033691406	1327900
70	2020-10-29	214.02999877929688	219.49000549316406	212.8000030517578	217.44000244140625	211.19972229003906	1057200
71	2020-10-30	216.0500030517578	219.97999572753906	214.32000732421875	219.88999938964844	213.5794219970703	1092400
72	2020-11-02	223.07000732421875	228.19000244140625	222.39999389648438	227.67999267578125	221.14584350585938	1285400
73	2020-11-03	230.39999389648438	233.02000427246094	229.1300048828125	232.02999877929688	225.3710174560547	1077900
74	2020-11-04	229.86000061035156	230.75999450683594	221.1300048828125	222.8000030517578	216.40591430664062	1154800
75	2020-11-05	226.16000366210938	232.60000610351562	225.67999267578125	229.57000732421875	222.9816131591797	757700
76	2020-11-06	230.14999389648438	232.74000549316406	228.57000732421875	229.0500030517578	222.47653198242188	724400
77	2020-11-09	240.0	244.6699981689453	228.9499969482422	228.97000122070312	222.39883422851562	1435400
78	2020-11-10	229.2899932861328	235.33999633789062	228.5500030517578	233.86000061035156	227.14846801757812	909600
79	2020-11-11	234.88999938964844	235.64999389648438	230.5	234.89999389648438	228.1586456298828	973300
80	2020-11-12	233.7100067138672	235.02000427246094	230.22999572753906	233.13999938964844	226.44915771484375	974200
81	2020-11-13	234.7899932861328	236.8699951171875	233.82000732421875	236.5500030517578	229.7613067626953	859200
82	2020-11-16	240.0	240.0	228.5800018310547	231.86000061035156	225.2058868408203	1313800
83	2020-11-17	230.92999267578125	232.0	227.35000610351562	231.0800018310547	224.4482879638672	952400
84	2020-11-18	231.67999267578125	235.77999877929688	231.25	233.4600067138672	226.75997924804688	987800
85	2020-11-19	229.77999877929688	233.7100067138672	227.64999389648438	233.13999938964844	227.7662353515625	872600
86	2020-11-20	232.0500030517578	232.9499969482422	228.60000610351562	230.64999389648438	225.3336181640625	1087400
87	2020-11-23	232.86000061035156	236.41000366210938	232.41000366210938	235.22000122070312	229.79830932617188	1091500
88	2020-11-24	236.5399932861328	237.4600067138672	233.41000366210938	234.66000366210938	229.251220703125	1374200
89	2020-11-25	235.16000366210938	235.16000366210938	229.77999877929688	230.38999938964844	225.07962036132812	896400
90	2020-11-27	231.5	232.1999969482422	228.5399932861328	229.02999877929688	223.7509765625	538300
91	2020-11-30	228.72000122070312	232.1999969482422	226.25	231.1699981689453	225.84164428710938	2608000
92	2020-12-01	234.64999389648438	235.85000610351562	229.75	230.36000061035156	225.05030822753906	1229600
93	2020-12-02	229.3800048828125	231.0	227.0800018310547	227.17999267578125	221.94361877441406	1067900
94	2020-12-03	227.50999450683594	228.3800048828125	219.3000030517578	220.33999633789062	215.2612762451172	1923100
95	2020-12-04	220.6999969482422	222.47000122070312	219.16000366210938	219.92999267578125	214.8607177734375	1544800
96	2020-12-07	220.0	220.6199951171875	216.5399932861328	219.08999633789062	214.04010009765625	1660900
97	2020-12-08	218.82000732421875	222.72000122070312	218.82000732421875	221.0399932861328	215.94512939453125	1159000
98	2020-12-09	221.32000732421875	224.86000061035156	219.8000030517578	224.19000244140625	219.0225372314453	1426300
99	2020-12-10	223.0399932861328	223.5	219.22000122070312	219.5500030517578	214.48948669433594	1166200
100	2020-12-11	218.38999938964844	220.3300018310547	217.39999389648438	218.66000366210938	213.62001037597656	1137500
101	2020-12-14	220.67999267578125	221.74000549316406	216.41000366210938	216.41000366210938	211.42185974121094	1033600
102	2020-12-15	218.5399932861328	225.5	218.5399932861328	224.0399932861328	218.8759765625	1264400
103	2020-12-16	223.92999267578125	224.39999389648438	221.42999267578125	222.82000732421875	217.6841278076172	840300
104	2020-12-17	223.86000061035156	225.27999877929688	221.44000244140625	223.42999267578125	218.28004455566406	774000
105	2020-12-18	224.07000732421875	225.14999389648438	221.4499969482422	224.30999755859375	219.13978576660156	1791800
106	2020-12-21	220.22999572753906	226.02000427246094	219.60000610351562	224.72000122070312	219.54031372070312	655300
107	2020-12-22	224.47000122070312	225.5	222.64999389648438	223.5399932861328	218.38751220703125	944500
108	2020-12-23	223.22999572753906	225.72999572753906	222.0399932861328	224.22000122070312	219.05184936523438	561200
109	2020-12-24	225.2899932861328	226.6999969482422	224.0399932861328	226.52999877929688	221.30859375	197300
110	2020-12-28	227.91000366210938	228.67999267578125	223.9600067138672	224.13999938964844	218.9736785888672	407000
111	2020-12-29	224.41000366210938	225.27999877929688	220.77000427246094	222.69000244140625	217.55709838867188	563400
112	2020-12-30	223.8800048828125	225.8800048828125	223.47999572753906	224.99000549316406	219.80410766601562	390600
113	2020-12-31	224.91000366210938	227.2899932861328	223.85000610351562	227.10000610351562	221.865478515625	480400
114	2021-01-04	227.67999267578125	229.14999389648438	219.75	221.3699951171875	216.26751708984375	999200
115	2021-01-05	220.60000610351562	223.92999267578125	220.60000610351562	221.6300048828125	216.52154541015625	1297400
116	2021-01-06	223.83999633789062	236.25	223.75	233.58999633789062	228.20587158203125	1366000
117	2021-01-07	235.88999938964844	239.75999450683594	234.14999389648438	239.2100067138672	233.6963348388672	1351400
118	2021-01-08	240.16000366210938	241.25	231.3000030517578	234.30999755859375	228.90928649902344	1455800
119	2021-01-11	232.72999572753906	238.38999938964844	231.63999938964844	236.67999267578125	231.2246551513672	1083800
120	2021-01-12	236.75	242.69000244140625	236.5399932861328	242.02999877929688	236.45132446289062	1037600
121	2021-01-13	242.0800018310547	243.14999389648438	239.7899932861328	240.8699951171875	235.3180694580078	1032600
122	2021-01-14	241.57000732421875	244.0	241.10000610351562	241.3300018310547	235.7674560546875	781700
123	2021-01-15	239.30999755859375	239.30999755859375	233.27999877929688	237.24000549316406	231.77174377441406	1823100
124	2021-01-19	240.27999877929688	241.44000244140625	236.94000244140625	238.36000061035156	232.8659210205078	1095400
125	2021-01-20	239.4600067138672	239.4600067138672	235.0	236.52999877929688	231.07810974121094	1172500
126	2021-01-21	237.58999633789062	254.1300048828125	236.11000061035156	248.02999877929688	242.3130340576172	2659100
127	2021-01-22	247.0800018310547	248.32000732421875	242.4499969482422	247.0	241.3067626953125	1098100
128	2021-01-25	246.22999572753906	250.16000366210938	244.75999450683594	246.5399932861328	240.85736083984375	1049500
129	2021-01-26	247.2899932861328	248.3699951171875	245.55999755859375	246.82000732421875	241.13092041015625	870000
130	2021-01-27	242.77000427246094	244.4600067138672	237.6699981689453	239.10000610351562	233.5888671875	1480300
131	2021-01-28	240.94000244140625	247.5399932861328	240.00999450683594	242.1999969482422	236.61740112304688	906100
132	2021-01-29	240.89999389648438	241.82000732421875	232.5399932861328	234.4199981689453	229.01673889160156	1148100
133	2021-02-01	236.77999877929688	238.50999450683594	230.92999267578125	232.97000122070312	227.60015869140625	1070700
134	2021-02-02	233.80999755859375	237.44000244140625	230.5	233.89999389648438	228.50872802734375	1119700
135	2021-02-03	234.0	236.5	231.97999572753906	235.5399932861328	230.1109161376953	972700
136	2021-02-04	235.11000061035156	238.99000549316406	229.1199951171875	232.0800018310547	226.73068237304688	1346200
137	2021-02-05	233.41000366210938	234.1199951171875	228.2100067138672	229.6300048828125	224.33714294433594	1463100
138	2021-02-08	237.0500030517578	238.75999450683594	234.0	238.61000061035156	233.1101837158203	1349200
139	2021-02-09	239.22999572753906	246.11000061035156	237.49000549316406	244.97999572753906	239.3333282470703	1425000
140	2021-02-10	247.0399932861328	248.6300048828125	242.66000366210938	245.11000061035156	239.46034240722656	986400
141	2021-02-11	245.1199951171875	246.4600067138672	238.4499969482422	243.2100067138672	237.60414123535156	971000
142	2021-02-12	243.52999877929688	244.4499969482422	239.88999938964844	243.97000122070312	238.34661865234375	758800
143	2021-02-16	244.47000122070312	247.57000732421875	243.25999450683594	244.47999572753906	238.8448486328125	822800
144	2021-02-17	244.22999572753906	245.80999755859375	238.85000610351562	241.80999755859375	236.2364044189453	854100
145	2021-02-18	239.5	241.69000244140625	237.72000122070312	241.6699981689453	237.42514038085938	1068400
146	2021-02-19	243.24000549316406	248.5500030517578	242.33999633789062	246.75999450683594	242.42572021484375	1026900
147	2021-02-22	245.36000061035156	250.1699981689453	245.36000061035156	249.27000427246094	244.89166259765625	860500
148	2021-02-23	250.1199951171875	252.8800048828125	246.30999755859375	250.89999389648438	246.49301147460938	1095700
149	2021-02-24	252.30999755859375	260.260009765625	251.6199951171875	259.1199951171875	254.5686492919922	1120700
150	2021-02-25	258.260009765625	259.5400085449219	253.89999389648438	255.52999877929688	251.04168701171875	957200
151	2021-02-26	255.74000549316406	256.6400146484375	251.80999755859375	253.1999969482422	248.75262451171875	852300
152	2021-03-01	256.25	265.1499938964844	256.25	262.9800109863281	258.36083984375	1142700
153	2021-03-02	262.0199890136719	262.7099914550781	255.67999267578125	257.67999267578125	253.15391540527344	892500
154	2021-03-03	257.6000061035156	264.44000244140625	257.32000732421875	261.6700134277344	257.0738525390625	1210000
155	2021-03-04	268.2900085449219	268.2900085449219	254.85000610351562	258.6099853515625	254.06759643554688	1198800
156	2021-03-05	261.17999267578125	267.3299865722656	258.04998779296875	265.8599853515625	261.1902160644531	1305800
157	2021-03-08	268.989990234375	273.29998779296875	266.9200134277344	268.80999755859375	264.08843994140625	1139600
158	2021-03-09	269.8699951171875	273.0899963378906	266.510009765625	266.6700134277344	261.98602294921875	875100
159	2021-03-10	268.2699890136719	274.05999755859375	266.67999267578125	273.1300048828125	268.3325500488281	1017600
160	2021-03-11	272.80999755859375	273.80999755859375	269.42999267578125	269.79998779296875	265.06103515625	888800
161	2021-03-12	270.3900146484375	274.4800109863281	269.9800109863281	273.9200134277344	269.10870361328125	796700
162	2021-03-15	273.3699951171875	276.0	271.94000244140625	275.989990234375	271.1423034667969	937500
163	2021-03-16	276.05999755859375	277.0899963378906	265.2699890136719	266.9200134277344	262.2316589355469	1292800
164	2021-03-17	268.32000732421875	270.6700134277344	265.95001220703125	269.6400146484375	264.9038391113281	768000
165	2021-03-18	269.70001220703125	274.760009765625	267.25	268.260009765625	263.5481262207031	984000
166	2021-03-19	267.20001220703125	268.94000244140625	262.5400085449219	265.8999938964844	261.22955322265625	2544400
167	2021-03-22	266.4200134277344	266.7799987792969	261.0299987792969	263.4800109863281	258.8520812988281	1226800
168	2021-03-23	259.260009765625	262.4700012207031	254.63999938964844	255.5	251.01222229003906	1347200
169	2021-03-24	257.19000244140625	261.0	257.19000244140625	257.70001220703125	253.173583984375	917500
170	2021-03-25	257.92999267578125	262.1300048828125	253.5399932861328	261.17999267578125	256.5924377441406	857600
171	2021-03-26	262.989990234375	263.4100036621094	259.489990234375	262.4200134277344	257.8106689453125	775300
172	2021-03-29	260.0	265.0	260.0	260.8399963378906	256.2584228515625	943200
173	2021-03-30	260.8699951171875	265.8999938964844	260.8699951171875	263.5199890136719	258.891357421875	869600
174	2021-03-31	264.6400146484375	265.9599914550781	259.0799865722656	259.1099853515625	254.5587921142578	1130300
175	2021-04-01	259.3999938964844	260.07000732421875	256.20001220703125	257.7200012207031	253.19320678710938	1248000
176	2021-04-05	260.2900085449219	262.1300048828125	258.79998779296875	261.5199890136719	256.9264831542969	939300
177	2021-04-06	261.82000732421875	265.9599914550781	259.69000244140625	260.1600036621094	255.5903778076172	901100
178	2021-04-07	260.2200012207031	261.7099914550781	256.3500061035156	258.1700134277344	253.63534545898438	772400
179	2021-04-08	257.5299987792969	258.44000244140625	255.22000122070312	256.94000244140625	252.4269256591797	1144400
180	2021-04-09	258.7799987792969	259.92999267578125	256.3399963378906	259.3800048828125	254.82408142089844	995200
181	2021-04-12	260.2200012207031	261.510009765625	258.1099853515625	261.2300109863281	256.6416015625	849600
182	2021-04-13	261.2300109863281	261.2300109863281	256.95001220703125	260.4200134277344	255.84584045410156	1245900
183	2021-04-14	262.0	264.29998779296875	260.2900085449219	261.4200134277344	256.8282470703125	1045000
184	2021-04-15	262.3399963378906	264.4100036621094	260.3800048828125	261.9599914550781	257.3587646484375	934100
185	2021-04-16	264.6099853515625	266.04998779296875	261.57000732421875	264.3500061035156	259.706787109375	1906600
186	2021-04-19	263.760009765625	264.42999267578125	260.45001220703125	262.80999755859375	258.19384765625	989700
187	2021-04-20	262.80999755859375	262.80999755859375	258.3900146484375	259.9800109863281	255.41354370117188	870000
188	2021-04-21	259.1000061035156	263.6700134277344	257.1099853515625	263.07000732421875	258.44927978515625	897500
189	2021-04-22	264.2300109863281	264.6700134277344	260.9100036621094	261.1199951171875	256.53350830078125	643800
190	2021-04-23	261.3599853515625	263.95001220703125	261.3599853515625	262.4700012207031	257.85980224609375	680000
191	2021-04-26	263.25	264.80999755859375	258.92999267578125	259.04998779296875	254.4998779296875	1010300
192	2021-04-27	258.7099914550781	260.07000732421875	255.7100067138672	257.8299865722656	253.30128479003906	1140100
193	2021-04-28	257.8900146484375	259.0899963378906	254.3699951171875	255.3800048828125	250.89434814453125	1037000
194	2021-04-29	256.1300048828125	256.8599853515625	253.6199951171875	256.7799987792969	252.2697296142578	676900
195	2021-04-30	255.5500030517578	255.5500030517578	251.82000732421875	252.0399932861328	247.6129913330078	788100
196	2021-05-03	254.0	255.55999755859375	251.6999969482422	253.6199951171875	249.1652374267578	950400
197	2021-05-04	252.74000549316406	256.7699890136719	247.02999877929688	255.61000061035156	251.1202850341797	1422600
198	2021-05-05	256.25	262.4200134277344	253.86000061035156	260.9700012207031	256.38616943359375	1033700
199	2021-05-06	262.57000732421875	265.92999267578125	261.6199951171875	265.92999267578125	261.259033203125	988500
200	2021-05-07	264.5899963378906	266.9599914550781	261.6099853515625	266.3900146484375	261.7109680175781	1005500
201	2021-05-10	268.6300048828125	273.6499938964844	268.04998779296875	270.739990234375	265.9845275878906	959800
202	2021-05-11	268.739990234375	269.0	261.7900085449219	264.7799987792969	260.1292419433594	922100
203	2021-05-12	265.8599853515625	266.79998779296875	257.1400146484375	257.6700134277344	253.14413452148438	1029800
204	2021-05-13	257.8599853515625	264.7799987792969	257.5899963378906	262.92999267578125	258.31170654296875	710900
205	2021-05-14	265.2799987792969	266.32000732421875	263.19000244140625	265.6700134277344	261.0036315917969	556800
206	2021-05-17	270.0	270.8399963378906	265.0799865722656	266.32000732421875	261.6421813964844	952700
207	2021-05-18	264.8599853515625	265.32000732421875	259.0	259.0899963378906	254.53916931152344	939400
208	2021-05-19	255.3000030517578	259.3399963378906	252.77999877929688	259.239990234375	254.68650817871094	1044000
209	2021-05-20	258.9800109863281	259.4700012207031	254.67999267578125	255.1699981689453	252.0003204345703	1104700
210	2021-05-21	256.1600036621094	258.760009765625	255.41000366210938	256.7900085449219	253.60020446777344	777300
211	2021-05-24	257.9100036621094	259.30999755859375	255.47999572753906	255.52999877929688	252.35585021972656	629100
212	2021-05-25	256.5299987792969	257.2900085449219	253.88999938964844	254.35000610351562	251.1905059814453	885800
213	2021-05-26	254.39999389648438	255.69000244140625	252.85000610351562	255.10000610351562	251.9311981201172	906400
214	2021-05-27	258.510009765625	259.8999938964844	256.2200012207031	259.20001220703125	255.98028564453125	2363500
215	2021-05-28	259.95001220703125	260.0	256.3500061035156	257.2799987792969	254.0841064453125	867800
216	2021-06-01	261.489990234375	263.54998779296875	260.05999755859375	261.760009765625	258.5084533691406	1035900
217	2021-06-02	261.760009765625	262.260009765625	258.75	259.8500061035156	256.6221923828125	754500
218	2021-06-03	258.7799987792969	263.32000732421875	257.8699951171875	260.9700012207031	257.728271484375	931000
219	2021-06-04	261.4800109863281	265.0899963378906	261.19000244140625	264.2200012207031	260.9378967285156	660500
220	2021-06-07	264.510009765625	264.6400146484375	257.79998779296875	259.2200012207031	256.0000305175781	1094500
221	2021-06-08	259.010009765625	260.3599853515625	256.07000732421875	259.9200134277344	256.6913146972656	735500
222	2021-06-09	258.6600036621094	260.0199890136719	256.67999267578125	256.7699890136719	253.58042907714844	656500
223	2021-06-10	258.20001220703125	259.1300048828125	251.4499969482422	252.24000549316406	249.10671997070312	1168400
224	2021-06-11	253.25	254.5800018310547	249.08999633789062	250.0	246.89454650878906	1682800
225	2021-06-14	249.27999877929688	250.17999267578125	246.8699951171875	248.44000244140625	245.3539276123047	1109600
226	2021-06-15	249.22000122070312	250.4199981689453	247.8800048828125	250.10000610351562	246.99331665039062	720600
227	2021-06-16	248.88999938964844	249.72000122070312	245.4600067138672	246.0	242.94422912597656	929100
228	2021-06-17	246.22999572753906	247.74000549316406	234.8800048828125	237.3300018310547	234.38192749023438	2095900
229	2021-06-18	232.8300018310547	236.4199981689453	230.85000610351562	233.0	230.105712890625	2973900
230	2021-06-21	235.55999755859375	239.24000549316406	235.4600067138672	235.88999938964844	232.95980834960938	991500
231	2021-06-22	237.2899932861328	238.47000122070312	235.47999572753906	237.00999450683594	234.06590270996094	899600
232	2021-06-23	237.60000610351562	239.19000244140625	235.24000549316406	238.0	235.04359436035156	855900
233	2021-06-24	239.0	240.89999389648438	237.52000427246094	239.11000061035156	236.1398162841797	997300
234	2021-06-25	240.6699981689453	242.72000122070312	239.9600067138672	240.85000610351562	237.8582000732422	1055500
235	2021-06-28	240.85000610351562	241.47999572753906	238.75999450683594	241.27000427246094	238.27297973632812	1131200
236	2021-06-29	243.38999938964844	244.02000427246094	238.94000244140625	239.61000061035156	236.63360595703125	643800
237	2021-06-30	240.49000549316406	244.55999755859375	240.42999267578125	243.80999755859375	240.7814178466797	1010500
238	2021-07-01	244.99000549316406	245.67999267578125	240.91000366210938	242.1300048828125	239.122314453125	1111500
239	2021-07-02	242.86000061035156	242.89999389648438	240.80999755859375	241.83999633789062	238.83590698242188	780700
240	2021-07-06	241.11000061035156	241.41000366210938	233.11000061035156	236.3300018310547	233.39434814453125	1037400
241	2021-07-07	234.61000061035156	239.27999877929688	234.61000061035156	238.9199981689453	235.95216369628906	768800
242	2021-07-08	235.2899932861328	239.27000427246094	234.4199981689453	237.47999572753906	234.53005981445312	826900
243	2021-07-09	241.13999938964844	243.38999938964844	241.07000732421875	242.6999969482422	239.68521118164062	789100
244	2021-07-12	241.1999969482422	243.94000244140625	239.6999969482422	243.27999877929688	240.25802612304688	980600
245	2021-07-13	243.33999633789062	245.44000244140625	241.30999755859375	241.49000549316406	238.49024963378906	823500
246	2021-07-14	242.39999389648438	242.39999389648438	237.77999877929688	239.00999450683594	236.04104614257812	871500
247	2021-07-15	238.35000610351562	241.50999450683594	238.35000610351562	240.1199951171875	237.13726806640625	730900
248	2021-07-16	243.0800018310547	243.33999633789062	238.22000122070312	238.6199951171875	235.65589904785156	632700
249	2021-07-19	234.1300048828125	235.17999267578125	230.25999450683594	233.1300048828125	230.23410034179688	918900
250	2021-07-20	234.38999938964844	238.72000122070312	232.44000244140625	237.94000244140625	234.98435974121094	1101800
251	2021-07-21	239.32000732421875	241.5800018310547	238.27999877929688	239.3800048828125	236.40646362304688	678600
252	2021-07-22	239.63999938964844	239.63999938964844	236.4600067138672	237.44000244140625	234.49057006835938	484500
253	2021-07-23	239.25999450683594	239.25999450683594	236.80999755859375	237.44000244140625	234.49057006835938	622500
254	2021-07-26	237.2100067138672	238.69000244140625	235.69000244140625	236.5	233.56224060058594	762500
255	2021-07-27	236.50999450683594	236.9199981689453	231.92999267578125	233.8000030517578	230.89576721191406	1262400
256	2021-07-28	233.36000061035156	234.57000732421875	230.1999969482422	232.02000427246094	229.1378936767578	2063900
257	2021-07-29	234.33999633789062	234.75	231.02999877929688	233.14999389648438	230.25384521484375	1522500
258	2021-07-30	232.8300018310547	233.47000122070312	231.38999938964844	232.10000610351562	229.21690368652344	1061600
259	2021-08-02	232.80999755859375	234.14999389648438	228.85000610351562	229.05999755859375	226.21466064453125	1220200
260	2021-08-03	229.0	235.1199951171875	227.1999969482422	233.0500030517578	230.1551055908203	1864500
261	2021-08-04	231.9199981689453	235.38999938964844	230.94000244140625	231.07000732421875	228.19969177246094	1154500
262	2021-08-05	232.8699951171875	234.25	227.3800048828125	228.27000427246094	225.43447875976562	1525300
263	2021-08-06	229.85000610351562	231.08999633789062	228.85000610351562	229.0800018310547	226.2344207763672	943000
264	2021-08-09	228.66000366210938	231.42999267578125	227.6999969482422	230.64999389648438	227.78489685058594	774800
265	2021-08-10	231.4499969482422	235.52999877929688	230.22000122070312	233.77000427246094	230.86614990234375	918500
266	2021-08-11	234.8800048828125	242.1300048828125	233.75	241.8000030517578	238.79640197753906	1224300
267	2021-08-12	242.32000732421875	242.8000030517578	237.49000549316406	239.1300048828125	236.15957641601562	952700
268	2021-08-13	239.50999450683594	239.7899932861328	236.82000732421875	237.72000122070312	234.76708984375	868300
269	2021-08-16	237.0	239.82000732421875	235.58999633789062	239.2899932861328	236.3175811767578	810700
270	2021-08-17	237.94000244140625	238.05999755859375	233.64999389648438	235.83999633789062	232.91043090820312	936100
271	2021-08-18	234.52999877929688	236.5	233.3699951171875	233.5800018310547	230.6785125732422	1085800
272	2021-08-19	230.6300048828125	232.94000244140625	229.72999572753906	231.5	230.0524444580078	1187400
273	2021-08-20	231.0500030517578	232.6699981689453	230.11000061035156	231.6699981689453	230.22137451171875	997900
274	2021-08-23	233.25	236.22999572753906	232.36000061035156	235.25	233.77899169921875	1453200
275	2021-08-24	233.1999969482422	237.08999633789062	233.1999969482422	236.13999938964844	234.66342163085938	1226200
276	2021-08-25	236.0800018310547	239.69000244140625	235.69000244140625	238.47000122070312	236.97886657714844	1016800
277	2021-08-26	238.39999389648438	240.33999633789062	236.63999938964844	236.97999572753906	235.4981689453125	1118100
278	2021-08-27	238.1199951171875	241.72999572753906	237.00999450683594	240.3000030517578	238.79742431640625	1253900
279	2021-08-30	241.08999633789062	241.6199951171875	237.22000122070312	238.69000244140625	237.19749450683594	925700
280	2021-08-31	238.69000244140625	238.86000061035156	235.11000061035156	235.97999572753906	234.50442504882812	959100
281	2021-09-01	236.00999450683594	237.02999877929688	231.1999969482422	234.8699951171875	233.4013671875	975500
282	2021-09-02	235.7899932861328	237.77000427246094	234.6699981689453	236.97000122070312	235.4882354736328	789600
283	2021-09-03	237.11000061035156	241.35000610351562	236.9600067138672	238.57000732421875	237.0782470703125	991800
284	2021-09-07	238.00999450683594	238.24000549316406	232.6999969482422	233.85000610351562	232.38775634765625	1109200
285	2021-09-08	233.07000732421875	234.22000122070312	231.4499969482422	233.67999267578125	232.21881103515625	763600
286	2021-09-09	234.25	235.5	232.30999755859375	232.97999572753906	231.52317810058594	783400
287	2021-09-10	234.14999389648438	235.36000061035156	231.7100067138672	233.32000732421875	231.86106872558594	739100
288	2021-09-13	235.7899932861328	237.0800018310547	233.4199981689453	235.61000061035156	234.13674926757812	756200
289	2021-09-14	236.97000122070312	236.97000122070312	230.7899932861328	231.82000732421875	230.37045288085938	784900
290	2021-09-15	231.58999633789062	236.4199981689453	231.5	234.44000244140625	232.97406005859375	860900
291	2021-09-16	234.6199951171875	235.60000610351562	229.4199981689453	229.7100067138672	228.2736358642578	1081400
292	2021-09-17	227.8699951171875	228.83999633789062	226.33999633789062	227.69000244140625	226.26626586914062	1986600
293	2021-09-20	223.5500030517578	224.77000427246094	218.27999877929688	221.47000122070312	220.0851593017578	1693500
294	2021-09-21	221.83999633789062	222.52000427246094	217.5	219.5399932861328	218.16722106933594	1031000
295	2021-09-22	221.89999389648438	225.50999450683594	221.3699951171875	221.6199951171875	220.23422241210938	869600
296	2021-09-23	223.72000122070312	229.14999389648438	222.75999450683594	228.3300018310547	226.9022674560547	1207500
297	2021-09-24	228.0	229.97000122070312	227.5	227.66000366210938	226.23646545410156	755400
298	2021-09-27	227.55999755859375	233.0800018310547	227.55999755859375	230.25	228.8102569580078	802100
299	2021-09-28	230.25	232.3000030517578	228.3800048828125	229.4600067138672	228.02520751953125	643200
300	2021-09-29	230.3300018310547	232.0399932861328	228.27000427246094	230.6699981689453	229.22763061523438	686600
301	2021-09-30	231.3000030517578	232.32000732421875	224.52000427246094	224.55999755859375	223.1558380126953	1094300
302	2021-10-01	225.32000732421875	229.91000366210938	223.75	227.9600067138672	226.5345916748047	772700
303	2021-10-04	228.3300018310547	229.1999969482422	226.1999969482422	227.52000427246094	226.0973358154297	924800
304	2021-10-05	225.6300048828125	236.2100067138672	223.5800018310547	234.6699981689453	233.20262145996094	1586600
305	2021-10-06	231.86000061035156	235.00999450683594	228.11000061035156	234.58999633789062	233.1231231689453	1062400
306	2021-10-07	236.8699951171875	238.47999572753906	234.5	234.86000061035156	233.3914337158203	908800
307	2021-10-08	234.42999267578125	237.9600067138672	233.52000427246094	236.0	234.52430725097656	623700
308	2021-10-11	237.10000610351562	237.75999450683594	232.2899932861328	232.44000244140625	230.986572265625	979000
309	2021-10-12	232.5	234.1199951171875	229.52000427246094	230.13999938964844	228.70094299316406	865800
310	2021-10-13	231.07000732421875	232.3300018310547	227.24000549316406	231.5399932861328	230.09219360351562	731800
311	2021-10-14	232.58999633789062	239.5800018310547	231.57000732421875	238.8300018310547	237.33660888671875	815100
312	2021-10-15	241.41000366210938	241.5	238.02999877929688	238.27999877929688	236.79005432128906	673100
313	2021-10-18	235.88999938964844	237.80999755859375	235.5399932861328	237.0399932861328	235.55780029296875	745800
314	2021-10-19	239.08999633789062	240.64999389648438	237.44000244140625	240.1199951171875	238.61854553222656	772600
315	2021-10-20	240.1199951171875	243.22000122070312	239.22000122070312	242.8300018310547	241.3115997314453	907800
316	2021-10-21	242.0	242.1300048828125	238.97999572753906	240.7100067138672	239.20486450195312	522200
317	2021-10-22	241.0	242.35000610351562	239.1699981689453	240.7100067138672	239.20486450195312	660000
318	2021-10-25	239.6999969482422	242.97999572753906	238.75	241.36000061035156	239.8507843017578	663700
319	2021-10-26	242.0399932861328	242.0399932861328	238.89999389648438	238.89999389648438	237.40615844726562	750800
320	2021-10-27	238.64999389648438	238.64999389648438	234.24000549316406	234.85000610351562	233.38150024414062	789300
321	2021-10-28	235.07000732421875	242.82000732421875	235.0	242.74000549316406	241.22216796875	759400
322	2021-10-29	243.0	243.25999450683594	238.5500030517578	239.83999633789062	238.3402862548828	1070300
323	2021-11-01	240.89999389648438	247.47999572753906	240.0	245.3300018310547	243.79595947265625	914200
324	2021-11-02	245.72999572753906	245.72999572753906	238.55999755859375	242.27999877929688	240.76502990722656	1115600
325	2021-11-03	239.50999450683594	240.33999633789062	233.5	235.47999572753906	234.00755310058594	1236400
326	2021-11-04	235.8699951171875	238.17999267578125	234.52999877929688	235.16000366210938	233.68955993652344	739500
327	2021-11-05	236.0500030517578	238.57000732421875	235.13999938964844	237.07000732421875	235.58761596679688	683300
328	2021-11-08	238.0	239.8000030517578	235.89999389648438	238.05999755859375	236.57142639160156	619300
329	2021-11-09	237.66000366210938	238.83999633789062	233.74000549316406	236.1999969482422	234.72305297851562	882400
330	2021-11-10	235.85000610351562	241.58999633789062	234.8699951171875	237.7100067138672	236.22361755371094	921600
331	2021-11-11	238.0	238.61000061035156	233.77000427246094	236.3000030517578	234.8224334716797	656200
332	2021-11-12	236.8300018310547	237.52999877929688	234.0399932861328	236.33999633789062	234.8621826171875	754300
333	2021-11-15	237.0	237.69000244140625	234.44000244140625	236.02999877929688	234.5541229248047	546600
334	2021-11-16	236.75	238.58999633789062	235.27999877929688	235.4199981689453	233.94793701171875	1002800
335	2021-11-17	235.67999267578125	235.67999267578125	230.27000427246094	231.88999938964844	230.44000244140625	1196400
336	2021-11-18	231.05999755859375	231.16000366210938	226.8800048828125	228.10000610351562	228.10000610351562	914200
337	2021-11-19	227.33999633789062	227.47999572753906	223.82000732421875	223.88999938964844	223.88999938964844	1412900
338	2021-11-22	224.83999633789062	230.72999572753906	222.33999633789062	227.97999572753906	227.97999572753906	1327000
339	2021-11-23	228.7100067138672	229.8000030517578	225.94000244140625	227.83999633789062	227.83999633789062	1249300
340	2021-11-24	227.6199951171875	228.9499969482422	225.1199951171875	225.86000061035156	225.86000061035156	1143800
341	2021-11-26	220.0	221.0	216.72999572753906	219.67999267578125	219.67999267578125	696300
342	2021-11-29	221.0	221.0	216.19000244140625	217.27000427246094	217.27000427246094	1114400
343	2021-11-30	215.50999450683594	216.4199981689453	209.08999633789062	209.75	209.75	2436300
344	2021-12-01	213.27000427246094	215.89999389648438	209.08999633789062	209.1199951171875	209.1199951171875	1447200
345	2021-12-02	210.3800048828125	216.9499969482422	209.1199951171875	215.88999938964844	215.88999938964844	1589100
346	2021-12-03	216.80999755859375	219.52999877929688	215.39999389648438	217.02999877929688	217.02999877929688	1231100