Volt/voltron/data/COF.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	65.41000366210938	65.77999877929688	64.72000122070312	65.05999755859375	63.77060317993164	2194800
3	2020-07-27	64.4800033569336	65.9800033569336	63.060001373291016	65.73999786376953	64.43712615966797	3736600
4	2020-07-28	65.0199966430664	65.80999755859375	63.959999084472656	64.0999984741211	62.829620361328125	3132300
5	2020-07-29	64.12000274658203	66.41000366210938	63.63999938964844	66.37999725341797	65.06444549560547	1800600
6	2020-07-30	64.5199966430664	65.20999908447266	63.439998626708984	64.83999633789062	63.55495834350586	1915900
7	2020-07-31	64.79000091552734	64.79000091552734	62.75	63.79999923706055	62.53557586669922	1992200
8	2020-08-03	63.93000030517578	64.51000213623047	63.20000076293945	63.4900016784668	62.231719970703125	1792200
9	2020-08-04	63.20000076293945	63.7400016784668	62.650001525878906	63.2400016784668	61.98666763305664	1828500
10	2020-08-05	63.97999954223633	64.87999725341797	63.45000076293945	64.66999816894531	63.38832473754883	2167400
11	2020-08-06	64.01000213623047	65.30999755859375	63.310001373291016	63.54999923706055	62.29052734375	2880600
12	2020-08-07	62.91999816894531	66.04000091552734	62.2599983215332	65.75	64.54850006103516	3832600
13	2020-08-10	66.0999984741211	67.94000244140625	66.0	67.41000366210938	66.17816162109375	2711100
14	2020-08-11	69.58999633789062	71.87999725341797	69.37000274658203	69.62999725341797	68.35758209228516	3146100
15	2020-08-12	71.0	71.9000015258789	67.0199966430664	68.1500015258789	66.9046401977539	2595300
16	2020-08-13	67.23999786376953	68.58000183105469	66.80000305175781	67.63999938964844	66.40396881103516	2965300
17	2020-08-14	67.18000030517578	69.95999908447266	66.36000061035156	69.47000122070312	68.20051574707031	2956900
18	2020-08-17	69.27999877929688	69.44000244140625	66.7699966430664	66.79000091552734	65.56949615478516	2911100
19	2020-08-18	67.13999938964844	67.13999938964844	65.31999969482422	65.47000122070312	64.27362060546875	2732200
20	2020-08-19	65.58999633789062	66.87000274658203	65.05999755859375	65.69999694824219	64.49940490722656	2495800
21	2020-08-20	64.52999877929688	64.81999969482422	63.810001373291016	64.2699966430664	63.09553909301758	2544400
22	2020-08-21	64.29000091552734	64.80999755859375	63.38999938964844	63.79999923706055	62.63413619995117	1609700
23	2020-08-24	64.19000244140625	67.44000244140625	63.93000030517578	67.36000061035156	66.12908172607422	2615200
24	2020-08-25	68.3499984741211	69.05999755859375	66.37000274658203	66.91000366210938	65.68730926513672	1966200
25	2020-08-26	66.91000366210938	67.12000274658203	65.73999786376953	66.27999877929688	65.06880187988281	1792000
26	2020-08-27	66.19000244140625	69.94999694824219	66.13999938964844	69.61000061035156	68.33796691894531	3898000
27	2020-08-28	70.05000305175781	71.20999908447266	69.5199966430664	71.12999725341797	69.83018493652344	3582600
28	2020-08-31	70.9800033569336	71.12999725341797	68.94999694824219	69.02999877929688	67.76856231689453	3043800
29	2020-09-01	67.91999816894531	69.44999694824219	67.5	68.58000183105469	67.3267822265625	1523700
30	2020-09-02	68.4000015258789	69.75	68.16000366210938	69.37000274658203	68.10235595703125	1470200
31	2020-09-03	70.0	71.87999725341797	69.05000305175781	69.91999816894531	68.64229583740234	2313700
32	2020-09-04	72.3499984741211	74.4800033569336	71.44000244140625	73.98999786376953	72.63792419433594	5011600
33	2020-09-08	72.36000061035156	72.52999877929688	70.30999755859375	70.36000061035156	69.07425689697266	3374000
34	2020-09-09	71.30000305175781	71.30000305175781	69.79000091552734	70.56999969482422	69.28042602539062	2574700
35	2020-09-10	71.19999694824219	72.55000305175781	69.29000091552734	69.41999816894531	68.15143585205078	2626500
36	2020-09-11	69.51000213623047	71.25	68.97000122070312	71.05000305175781	69.75165557861328	2212700
37	2020-09-14	71.87999725341797	75.08000183105469	71.72000122070312	74.63999938964844	73.27604675292969	3557400
38	2020-09-15	74.43000030517578	74.73999786376953	72.68000030517578	73.30000305175781	71.96054077148438	2671900
39	2020-09-16	73.44999694824219	76.86000061035156	72.20999908447266	76.16999816894531	74.77808380126953	3693600
40	2020-09-17	74.76000213623047	77.5	74.37999725341797	75.9800033569336	74.59156799316406	3189800
41	2020-09-18	75.76000213623047	76.83999633789062	75.01000213623047	75.79000091552734	74.40502166748047	3047900
42	2020-09-21	72.87000274658203	73.45999908447266	70.83999633789062	71.6500015258789	70.34068298339844	3954400
43	2020-09-22	71.29000091552734	72.26000213623047	68.55000305175781	69.95999908447266	68.68155670166016	3187700
44	2020-09-23	70.25	71.29000091552734	68.0	68.12999725341797	66.88500213623047	4409000
45	2020-09-24	68.13999938964844	69.37000274658203	66.45999908447266	68.0999984741211	66.85555267333984	3324200
46	2020-09-25	67.22000122070312	69.83000183105469	67.08000183105469	69.36000061035156	68.09252166748047	1991300
47	2020-09-28	71.1500015258789	72.37999725341797	69.97000122070312	71.33000183105469	70.02653503417969	1714300
48	2020-09-29	71.19000244140625	71.63999938964844	69.75	70.44999694824219	69.16260528564453	2150600
49	2020-09-30	70.98999786376953	73.54000091552734	70.7300033569336	71.86000061035156	70.54684448242188	2757600
50	2020-10-01	72.9800033569336	75.30999755859375	71.30999755859375	72.93000030517578	71.59729766845703	2798000
51	2020-10-02	71.52999877929688	75.68000030517578	71.02999877929688	74.94000244140625	73.570556640625	2693600
52	2020-10-05	76.26000213623047	78.20999908447266	75.69000244140625	78.04000091552734	76.61392211914062	3036800
53	2020-10-06	79.0	79.9800033569336	75.2300033569336	75.62999725341797	74.24795532226562	2874200
54	2020-10-07	76.87000274658203	78.79000091552734	76.87000274658203	78.23999786376953	76.81026458740234	2747800
55	2020-10-08	78.58999633789062	80.38999938964844	77.55999755859375	80.27999877929688	78.81298065185547	2039400
56	2020-10-09	81.25	81.66999816894531	79.20999908447266	79.87999725341797	78.42028045654297	1733500
57	2020-10-12	79.80999755859375	81.06999969482422	79.30999755859375	80.41000366210938	78.94061279296875	2056100
58	2020-10-13	79.37999725341797	80.66999816894531	78.87000274658203	79.54000091552734	78.08650207519531	1978100
59	2020-10-14	79.69000244140625	80.22000122070312	78.55999755859375	78.66000366210938	77.22258758544922	1589800
60	2020-10-15	77.58000183105469	78.69999694824219	76.83000183105469	78.55000305175781	77.1146011352539	2878800
61	2020-10-16	79.16000366210938	79.87999725341797	78.51000213623047	79.22000122070312	77.77235412597656	3590300
62	2020-10-19	79.7699966430664	79.88999938964844	77.08999633789062	77.12000274658203	75.71073150634766	2048500
63	2020-10-20	77.9000015258789	79.08999633789062	77.1500015258789	77.2699966430664	75.85797882080078	2515700
64	2020-10-21	76.91000366210938	77.19999694824219	73.66999816894531	73.72000122070312	72.37285614013672	5700800
65	2020-10-22	74.70999908447266	77.47000122070312	74.56999969482422	76.75	75.34749603271484	10451100
66	2020-10-23	80.4800033569336	81.0	76.81999969482422	77.98999786376953	76.56482696533203	7614000
67	2020-10-26	76.62999725341797	76.7699966430664	74.19000244140625	74.94999694824219	73.58036804199219	5111900
68	2020-10-27	74.7699966430664	74.98999786376953	73.69000244140625	74.05999755859375	72.7066421508789	3023900
69	2020-10-28	71.79000091552734	73.5999984741211	71.5199966430664	72.06999969482422	70.75301361083984	3697000
70	2020-10-29	71.4800033569336	73.62000274658203	70.77999877929688	73.12000274658203	71.78382110595703	2551900
71	2020-10-30	72.63999938964844	73.19999694824219	71.2699966430664	73.08000183105469	71.74456024169922	2102000
72	2020-11-02	74.6500015258789	76.22000122070312	74.01000213623047	75.68000030517578	74.29704284667969	2602300
73	2020-11-03	77.27999877929688	78.83000183105469	76.83000183105469	77.56999969482422	76.15249633789062	2655800
74	2020-11-04	75.98999786376953	77.79000091552734	73.05000305175781	75.55000305175781	74.16941833496094	3189300
75	2020-11-05	76.44999694824219	79.20999908447266	76.19999694824219	78.69999694824219	77.26185607910156	2293900
76	2020-11-06	79.06999969482422	79.79000091552734	77.11000061035156	77.7699966430664	76.44598388671875	2559600
77	2020-11-09	84.77999877929688	90.30000305175781	84.77999877929688	86.94999694824219	85.46969604492188	5669200
78	2020-11-10	87.26000213623047	88.61000061035156	85.7699966430664	86.68000030517578	85.20429229736328	2639100
79	2020-11-11	87.08999633789062	87.45999908447266	83.72000122070312	84.66999816894531	83.22850799560547	2709200
80	2020-11-12	83.2699966430664	84.58000183105469	82.52999877929688	83.58000183105469	82.15707397460938	2128800
81	2020-11-13	84.37999725341797	87.2699966430664	84.37999725341797	86.69999694824219	85.22394561767578	2280100
82	2020-11-16	89.98999786376953	90.61000061035156	87.62000274658203	88.61000061035156	87.10143280029297	2065200
83	2020-11-17	87.0999984741211	88.61000061035156	85.48999786376953	87.76000213623047	86.26590728759766	1829300
84	2020-11-18	88.2300033569336	89.38999938964844	85.54000091552734	85.61000061035156	84.15251159667969	2680900
85	2020-11-19	84.73999786376953	85.37999725341797	83.66999816894531	84.98999786376953	83.5430679321289	4613400
86	2020-11-20	84.43000030517578	85.06999969482422	83.02999877929688	83.58000183105469	82.15707397460938	3454300
87	2020-11-23	85.16000366210938	87.76000213623047	84.68000030517578	87.27999877929688	85.79407501220703	2224800
88	2020-11-24	89.54000091552734	92.08000183105469	88.76000213623047	91.36000061035156	89.80461883544922	3236500
89	2020-11-25	90.02999877929688	90.25	87.66000366210938	89.9000015258789	88.36947631835938	3295400
90	2020-11-27	89.18000030517578	89.58000183105469	87.58000183105469	87.76000213623047	86.26590728759766	2139500
91	2020-11-30	89.66000366210938	89.94999694824219	85.16000366210938	85.63999938964844	84.18199157714844	4422500
92	2020-12-01	88.0	90.87000274658203	87.81999969482422	89.69999694824219	88.1728744506836	2753100
93	2020-12-02	88.4000015258789	91.91999816894531	88.22000122070312	91.38999938964844	89.83409881591797	2853000
94	2020-12-03	91.30000305175781	92.27999877929688	90.4800033569336	91.27999877929688	89.7259750366211	2123400
95	2020-12-04	92.02999877929688	93.1500015258789	90.87000274658203	92.23999786376953	90.66963958740234	2187800
96	2020-12-07	93.0	93.19999694824219	91.01000213623047	92.97000122070312	91.38721466064453	2758700
97	2020-12-08	91.4000015258789	93.22000122070312	91.36000061035156	92.63999938964844	91.06282043457031	2889300
98	2020-12-09	92.93000030517578	95.36000061035156	92.76000213623047	94.91999816894531	93.30400085449219	4599900
99	2020-12-10	93.33000183105469	95.29000091552734	92.0999984741211	94.66999816894531	93.05825805664062	2940000
100	2020-12-11	92.87000274658203	93.33999633789062	91.06999969482422	92.16999816894531	90.600830078125	3042000
101	2020-12-14	93.45999908447266	93.94999694824219	90.26000213623047	90.41999816894531	88.880615234375	3837800
102	2020-12-15	91.66000366210938	92.69000244140625	89.72000122070312	92.68000030517578	91.10214233398438	2249500
103	2020-12-16	93.20999908447266	94.02999877929688	91.72000122070312	93.58999633789062	91.99665069580078	2234000
104	2020-12-17	93.87000274658203	94.31999969482422	93.05000305175781	94.08000183105469	92.47831726074219	1822500
105	2020-12-18	93.95999908447266	93.95999908447266	91.05000305175781	91.56999969482422	90.01103973388672	4342600
106	2020-12-21	93.5999984741211	96.62000274658203	92.20999908447266	95.29000091552734	93.66771697998047	4811500
107	2020-12-22	95.44000244140625	96.13999938964844	94.97000122070312	94.98999786376953	93.37281799316406	2970400
108	2020-12-23	95.9800033569336	97.83000183105469	95.75	96.81999969482422	95.17166900634766	1769400
109	2020-12-24	96.98999786376953	97.41999816894531	95.79000091552734	97.30000305175781	95.64349365234375	960200
110	2020-12-28	97.81999969482422	99.12000274658203	97.44000244140625	97.55000305175781	95.88923645019531	2138400
111	2020-12-29	97.55999755859375	97.7699966430664	95.47000122070312	96.18000030517578	94.54256439208984	1902700
112	2020-12-30	96.5	97.9800033569336	95.97000122070312	97.87999725341797	96.21361541748047	1405200
113	2020-12-31	98.0	99.16000366210938	97.05999755859375	98.8499984741211	97.16710662841797	1290800
114	2021-01-04	99.7300033569336	99.98999786376953	96.9800033569336	97.83999633789062	96.1742935180664	3429700
115	2021-01-05	97.79000091552734	100.58000183105469	97.79000091552734	100.13999938964844	98.43514251708984	2171500
116	2021-01-06	103.0	107.6500015258789	102.55999755859375	107.37999725341797	105.55187225341797	4394000
117	2021-01-07	108.6500015258789	111.54000091552734	108.0	110.7300033569336	108.8448486328125	4795700
118	2021-01-08	111.0	111.77999877929688	108.63999938964844	110.55999755859375	108.677734375	3001100
119	2021-01-11	108.2300033569336	109.94999694824219	107.0	109.30999755859375	107.44901275634766	3312900
120	2021-01-12	110.26000213623047	111.69999694824219	108.7300033569336	110.76000213623047	108.87433624267578	3119900
121	2021-01-13	110.55000305175781	113.13999938964844	110.55000305175781	112.08000183105469	110.17186737060547	3015900
122	2021-01-14	113.02999877929688	115.4800033569336	112.2699966430664	114.4000015258789	112.45236206054688	2841600
123	2021-01-15	112.2300033569336	113.69000244140625	111.25	112.52999877929688	110.61419677734375	3396100
124	2021-01-19	114.25	114.83000183105469	112.55999755859375	112.86000061035156	110.9385757446289	3399600
125	2021-01-20	113.06999969482422	114.18000030517578	111.0199966430664	111.37999725341797	109.48377990722656	3931300
126	2021-01-21	110.36000061035156	110.98999786376953	106.8499984741211	108.54000091552734	106.692138671875	6253800
127	2021-01-22	107.11000061035156	107.41000366210938	103.83000183105469	105.33999633789062	103.5466079711914	5438600
128	2021-01-25	104.0	104.44000244140625	100.68000030517578	102.52999877929688	100.7844467163086	3733200
129	2021-01-26	102.98999786376953	103.0	99.81999969482422	99.93000030517578	98.22871398925781	4237600
130	2021-01-27	103.19000244140625	108.22000122070312	100.87999725341797	102.69000244140625	100.94172668457031	7617300
131	2021-01-28	104.5	108.41000366210938	103.04000091552734	106.83999633789062	105.02106475830078	4667500
132	2021-01-29	105.47000122070312	107.48999786376953	103.38999938964844	104.26000213623047	102.48500061035156	3535400
133	2021-02-01	105.12999725341797	105.97000122070312	102.56999969482422	102.86000061035156	101.10882568359375	3712600
134	2021-02-02	103.94000244140625	107.29000091552734	103.68000030517578	106.04000091552734	104.23468780517578	4621200
135	2021-02-03	105.94000244140625	107.55000305175781	105.56999969482422	107.20999908447266	105.38477325439453	3947700
136	2021-02-04	107.98999786376953	112.94999694824219	107.86000061035156	112.66000366210938	110.74199676513672	5819400
137	2021-02-05	114.5	115.52999877929688	113.4000015258789	114.4800033569336	112.531005859375	3925700
138	2021-02-08	115.01000213623047	116.91000366210938	114.80000305175781	116.0	114.02513122558594	3391700
139	2021-02-09	115.58000183105469	117.4000015258789	114.2699966430664	115.93000030517578	113.95631408691406	4071400
140	2021-02-10	116.94000244140625	118.4000015258789	116.0999984741211	117.62000274658203	115.61754608154297	3982600
141	2021-02-11	118.0	118.43000030517578	115.75	117.16000366210938	115.1653823852539	3273600
142	2021-02-12	116.79000091552734	118.7300033569336	116.79000091552734	117.75	115.7453384399414	2497200
143	2021-02-16	117.45999908447266	120.55999755859375	116.44000244140625	119.80000305175781	118.16183471679688	3985400
144	2021-02-17	119.37000274658203	120.9800033569336	117.72000122070312	118.91000366210938	117.28401184082031	3104200
145	2021-02-18	117.5	118.29000091552734	115.30999755859375	117.0199966430664	115.41984558105469	2348900
146	2021-02-19	118.56999969482422	120.41999816894531	117.93000030517578	119.55999755859375	117.92511749267578	2989200
147	2021-02-22	119.44999694824219	123.02999877929688	119.12000274658203	122.58000183105469	120.90382385253906	2902200
148	2021-02-23	123.73999786376953	124.43000030517578	120.44999694824219	122.54000091552734	120.86436462402344	3003200
149	2021-02-24	122.45999908447266	125.75	122.3499984741211	124.4800033569336	122.77784729003906	3314200
150	2021-02-25	125.4800033569336	125.70999908447266	118.87999725341797	119.23999786376953	117.60948944091797	4068000
151	2021-02-26	119.52999877929688	121.31999969482422	116.66999816894531	120.19000244140625	118.54650115966797	3996000
152	2021-03-01	122.37999725341797	124.80000305175781	121.87000274658203	123.93000030517578	122.23535919189453	2714800
153	2021-03-02	123.5	124.70999908447266	122.87000274658203	123.45999908447266	121.77178955078125	2486600
154	2021-03-03	124.33999633789062	127.05000305175781	124.33999633789062	125.41000366210938	123.69512176513672	3043800
155	2021-03-04	124.43000030517578	126.19000244140625	122.0	125.94000244140625	124.2178726196289	4583700
156	2021-03-05	127.30000305175781	128.4499969482422	120.77999877929688	127.69999694824219	125.95380401611328	4443000
157	2021-03-08	128.6999969482422	130.63999938964844	127.9000015258789	128.69000244140625	126.9302749633789	2684200
158	2021-03-09	127.18000030517578	129.13999938964844	125.51000213623047	126.30000305175781	124.57295227050781	2564100
159	2021-03-10	127.25	130.0399932861328	126.91999816894531	129.52999877929688	127.7587890625	2068600
160	2021-03-11	128.8300018310547	132.61000061035156	128.72000122070312	132.10000610351562	130.2936553955078	2296100
161	2021-03-12	133.9499969482422	134.6999969482422	131.64999389648438	132.5500030517578	130.7375030517578	2217400
162	2021-03-15	132.5	132.72999572753906	128.8000030517578	132.60000610351562	130.78680419921875	3208100
163	2021-03-16	131.50999450683594	131.6699981689453	128.1199951171875	128.49000549316406	126.73301696777344	3221700
164	2021-03-17	129.94000244140625	131.67999267578125	127.27999877929688	131.64999389648438	129.8498077392578	2840800
165	2021-03-18	132.2899932861328	133.5800018310547	127.63999938964844	128.30999755859375	126.55546569824219	2443800
166	2021-03-19	127.37999725341797	128.07000732421875	123.94999694824219	126.43000030517578	124.70117950439453	3318700
167	2021-03-22	125.4800033569336	126.41999816894531	124.38999938964844	125.22000122070312	123.5077133178711	2090400
168	2021-03-23	123.94999694824219	125.33000183105469	121.20999908447266	122.41000366210938	120.73615264892578	3862500
169	2021-03-24	124.29000091552734	126.41000366210938	123.52999877929688	123.91000366210938	122.21563720703125	2096700
170	2021-03-25	123.37000274658203	128.1300048828125	121.44000244140625	127.87000274658203	126.1214828491211	2716500
171	2021-03-26	129.86000061035156	130.49000549316406	126.56999969482422	129.58999633789062	127.81796264648438	2864900
172	2021-03-29	127.66000366210938	128.39999389648438	124.94999694824219	126.48999786376953	124.7603530883789	2128500
173	2021-03-30	127.22000122070312	128.85000610351562	126.45999908447266	128.55999755859375	126.80204010009766	2732400
174	2021-03-31	128.22000122070312	129.47000122070312	126.91000366210938	127.2300033569336	125.490234375	2389100
175	2021-04-01	128.41000366210938	130.77000427246094	128.2100067138672	129.77999877929688	128.00537109375	2589000
176	2021-04-05	131.36000061035156	133.74000549316406	131.0	132.60000610351562	130.78680419921875	2583100
177	2021-04-06	132.10000610351562	132.97999572753906	131.0500030517578	132.02999877929688	130.22457885742188	2264500
178	2021-04-07	133.08999633789062	134.35000610351562	132.49000549316406	132.97000122070312	131.15174865722656	1805900
179	2021-04-08	131.3800048828125	133.32000732421875	129.88999938964844	132.72999572753906	130.91502380371094	2193500
180	2021-04-09	134.0	134.4499969482422	132.41000366210938	134.1699981689453	132.3353271484375	2107200
181	2021-04-12	133.72000122070312	134.6300048828125	132.8699951171875	134.24000549316406	132.4043731689453	2384600
182	2021-04-13	133.6300048828125	133.8000030517578	131.3800048828125	132.6699981689453	130.85585021972656	2335600
183	2021-04-14	132.5399932861328	136.4499969482422	132.32000732421875	135.77000427246094	133.91346740722656	2924400
184	2021-04-15	136.07000732421875	136.0800018310547	132.85000610351562	134.8699951171875	133.02577209472656	3432600
185	2021-04-16	136.0399932861328	137.75	135.25999450683594	136.67999267578125	134.81100463867188	2888900
186	2021-04-19	135.9199981689453	136.25999450683594	133.88999938964844	135.41000366210938	133.5583953857422	2383900
187	2021-04-20	134.33999633789062	134.55999755859375	129.97999572753906	131.5	129.7018585205078	2459000
188	2021-04-21	130.32000732421875	133.4199981689453	127.80000305175781	132.91000366210938	131.09255981445312	3035000
189	2021-04-22	133.5500030517578	134.74000549316406	132.22999572753906	133.0	131.18133544921875	2305200
190	2021-04-23	132.58999633789062	136.22999572753906	131.3800048828125	135.67999267578125	133.82467651367188	2531200
191	2021-04-26	137.0	139.94000244140625	136.80999755859375	138.2899932861328	136.3990020751953	2169600
192	2021-04-27	138.61000061035156	139.5399932861328	138.0399932861328	138.9499969482422	137.0499725341797	3486700
193	2021-04-28	143.0	147.0399932861328	142.0	144.36000061035156	142.385986328125	4601700
194	2021-04-29	146.00999450683594	149.6699981689453	145.7100067138672	149.22999572753906	147.1894073486328	3349500
195	2021-04-30	148.1300048828125	150.00999450683594	147.77999877929688	149.0800018310547	147.0414581298828	3817300
196	2021-05-03	151.07000732421875	151.83999633789062	148.52999877929688	149.9199981689453	147.86996459960938	2636400
197	2021-05-04	148.88999938964844	152.3800048828125	147.8000030517578	152.02000427246094	149.94125366210938	4227200
198	2021-05-05	152.82000732421875	154.47000122070312	151.4499969482422	153.60000610351562	151.49966430664062	3118700
199	2021-05-06	155.0	156.50999450683594	152.50999450683594	156.44000244140625	154.30081176757812	3664300
200	2021-05-07	153.67999267578125	157.97999572753906	153.22999572753906	157.7100067138672	155.55345153808594	2480700
201	2021-05-10	159.13999938964844	160.3699951171875	157.3000030517578	157.3800048828125	155.22796630859375	3298300
202	2021-05-11	154.80999755859375	156.92999267578125	153.25999450683594	154.75999450683594	152.64378356933594	4332000
203	2021-05-12	155.89999389648438	156.77999877929688	152.3000030517578	152.97000122070312	150.87826538085938	3298000
204	2021-05-13	152.24000549316406	157.2100067138672	152.0	156.2899932861328	154.15284729003906	2952900
205	2021-05-14	156.97999572753906	159.25999450683594	156.82000732421875	158.11000061035156	156.34812927246094	2855700
206	2021-05-17	158.02999877929688	160.47999572753906	157.57000732421875	159.89999389648438	158.11817932128906	2229500
207	2021-05-18	159.2899932861328	160.85000610351562	156.8300018310547	156.91000366210938	155.1614990234375	2247700
208	2021-05-19	154.1199951171875	157.33999633789062	152.86000061035156	157.14999389648438	155.39881896972656	3298100
209	2021-05-20	157.63999938964844	159.00999450683594	155.63999938964844	157.80999755859375	156.0514678955078	2893400
210	2021-05-21	158.58999633789062	162.3300018310547	158.38999938964844	159.0500030517578	157.27764892578125	3552000
211	2021-05-24	159.99000549316406	161.67999267578125	159.33999633789062	160.74000549316406	158.94883728027344	2087700
212	2021-05-25	161.47000122070312	162.47999572753906	158.1300048828125	158.22000122070312	156.4569091796875	2670200
213	2021-05-26	159.32000732421875	160.5	157.97999572753906	159.83999633789062	158.058837890625	3143500
214	2021-05-27	161.85000610351562	162.75	160.33999633789062	161.7899932861328	159.98712158203125	3488600
215	2021-05-28	161.8300018310547	162.24000549316406	159.22000122070312	160.77999877929688	158.98837280273438	3365300
216	2021-06-01	165.27000427246094	166.6300048828125	163.74000549316406	166.25	164.3974151611328	4188000
217	2021-06-02	167.0	167.39999389648438	164.97000122070312	165.9199981689453	164.0710906982422	3099400
218	2021-06-03	165.05999755859375	167.33999633789062	164.30999755859375	166.2899932861328	164.4369659423828	2513400
219	2021-06-04	167.07000732421875	168.0	165.02999877929688	166.25999450683594	164.40731811523438	2886600
220	2021-06-07	163.5	165.30999755859375	162.58999633789062	163.5500030517578	161.72752380371094	3223800
221	2021-06-08	162.6999969482422	163.83999633789062	161.0399932861328	162.72999572753906	160.91664123535156	3513500
222	2021-06-09	162.60000610351562	162.6199951171875	159.3000030517578	160.60000610351562	158.8103790283203	3284500
223	2021-06-10	162.99000549316406	163.86000061035156	158.60000610351562	158.74000549316406	156.9711151123047	3710600
224	2021-06-11	159.1999969482422	160.69000244140625	159.10000610351562	160.64999389648438	158.8598175048828	3826800
225	2021-06-14	160.39999389648438	160.8000030517578	157.1699981689453	158.7100067138672	156.9414520263672	3372800
226	2021-06-15	159.3800048828125	162.6999969482422	158.72000122070312	162.11000061035156	160.30355834960938	2789400
227	2021-06-16	161.44000244140625	163.30999755859375	159.7899932861328	162.1999969482422	160.39254760742188	3140800
228	2021-06-17	163.47000122070312	163.58999633789062	151.42999267578125	153.5500030517578	151.8389434814453	4308500
229	2021-06-18	149.60000610351562	150.44000244140625	147.52000427246094	150.02000427246094	148.34828186035156	8383600
230	2021-06-21	151.5500030517578	154.99000549316406	151.22000122070312	154.88999938964844	153.1640167236328	2875000
231	2021-06-22	154.3000030517578	155.91000366210938	152.85000610351562	154.88999938964844	153.1640167236328	2363900
232	2021-06-23	155.61000061035156	157.61000061035156	155.0399932861328	156.3699951171875	154.6275177001953	2032200
233	2021-06-24	157.58999633789062	158.1699981689453	155.39999389648438	157.57000732421875	155.81414794921875	2077500
234	2021-06-25	160.5399932861328	162.0	159.7899932861328	159.99000549316406	158.20718383789062	4238200
235	2021-06-28	159.41000366210938	160.00999450683594	155.2899932861328	156.0	154.2616424560547	2693100
236	2021-06-29	157.3699951171875	158.32000732421875	153.82000732421875	154.14999389648438	152.4322509765625	2151000
237	2021-06-30	153.69000244140625	155.22000122070312	153.6199951171875	154.69000244140625	152.9662322998047	2631800
238	2021-07-01	155.52999877929688	158.05999755859375	155.1300048828125	157.14999389648438	155.39881896972656	3354200
239	2021-07-02	157.6999969482422	158.9499969482422	157.14999389648438	157.39999389648438	155.64602661132812	2247700
240	2021-07-06	156.75999450683594	157.3800048828125	154.13999938964844	155.5	153.7672119140625	3566700
241	2021-07-07	153.61000061035156	156.7100067138672	153.13999938964844	155.0399932861328	153.3123321533203	3042300
242	2021-07-08	151.89999389648438	154.8800048828125	149.4499969482422	152.4600067138672	150.76109313964844	3313700
243	2021-07-09	155.3800048828125	160.9199981689453	155.35000610351562	160.5500030517578	158.7609405517578	3638900
244	2021-07-12	159.17999267578125	165.44000244140625	158.0800018310547	164.85000610351562	163.01303100585938	3250200
245	2021-07-13	164.85000610351562	165.3000030517578	162.63999938964844	162.83999633789062	161.02542114257812	2536700
246	2021-07-14	163.07000732421875	165.0	157.6300048828125	158.83999633789062	157.0699920654297	4190900
247	2021-07-15	156.66000366210938	160.63999938964844	156.2899932861328	160.35000610351562	158.56317138671875	3069700
248	2021-07-16	161.64999389648438	161.64999389648438	157.0800018310547	157.52000427246094	155.76470947265625	1955100
249	2021-07-19	153.4499969482422	154.80999755859375	150.88999938964844	153.61000061035156	151.89828491210938	3757400
250	2021-07-20	152.9600067138672	159.24000549316406	152.44000244140625	157.97999572753906	156.21957397460938	3306200
251	2021-07-21	159.61000061035156	164.39999389648438	159.39999389648438	163.2100067138672	161.39129638671875	2508500
252	2021-07-22	162.1999969482422	163.0800018310547	158.6999969482422	161.42999267578125	159.63111877441406	2966600
253	2021-07-23	157.0	164.25	156.58999633789062	160.0800018310547	158.2961883544922	3516300
254	2021-07-26	160.0500030517578	163.0	160.0	162.33999633789062	160.53099060058594	2055900
255	2021-07-27	159.9499969482422	163.66000366210938	159.13999938964844	162.5399932861328	160.728759765625	2168000
256	2021-07-28	163.0399932861328	163.5399932861328	159.8800048828125	161.38999938964844	159.59158325195312	2314800
257	2021-07-29	163.5	165.35000610351562	162.91000366210938	163.91000366210938	162.08349609375	2587900
258	2021-07-30	163.16000366210938	165.08999633789062	160.63999938964844	161.6999969482422	159.8981170654297	2661400
259	2021-08-02	163.13999938964844	165.91000366210938	158.9199981689453	160.10000610351562	158.3159637451172	3934600
260	2021-08-03	161.0500030517578	162.05999755859375	155.4600067138672	161.42999267578125	159.63111877441406	2868200
261	2021-08-04	160.27999877929688	164.1699981689453	159.10000610351562	161.19000244140625	159.39381408691406	2722800
262	2021-08-05	162.22000122070312	163.9499969482422	162.22000122070312	163.19000244140625	161.37152099609375	2749500
263	2021-08-06	164.85000610351562	167.50999450683594	164.25999450683594	165.9499969482422	165.31639099121094	3394000
264	2021-08-09	164.83999633789062	167.14999389648438	163.1300048828125	166.2100067138672	165.57540893554688	2239500
265	2021-08-10	166.2100067138672	171.2899932861328	166.10000610351562	170.6699981689453	170.01837158203125	3442500
266	2021-08-11	171.0	174.94000244140625	169.83999633789062	174.5500030517578	173.88356018066406	3880500
267	2021-08-12	174.5	177.1699981689453	173.41000366210938	176.92999267578125	176.2544708251953	3274300
268	2021-08-13	177.17999267578125	177.9499969482422	175.7899932861328	177.72999572753906	177.05142211914062	2368300
269	2021-08-16	176.0	177.72000122070312	175.17999267578125	177.32000732421875	176.6429901123047	2115000
270	2021-08-17	175.27000427246094	176.52999877929688	171.42999267578125	173.27999877929688	172.618408203125	2791000
271	2021-08-18	172.3300018310547	175.6199951171875	171.27000427246094	172.02000427246094	171.36322021484375	1759900
272	2021-08-19	169.1199951171875	171.58999633789062	166.9499969482422	168.10000610351562	167.45819091796875	2478500
273	2021-08-20	168.17999267578125	169.1199951171875	165.4600067138672	168.22000122070312	167.57772827148438	2595700
274	2021-08-23	169.4199981689453	171.1999969482422	168.97999572753906	169.35000610351562	168.7034149169922	2019400
275	2021-08-24	169.88999938964844	171.7100067138672	169.4499969482422	170.0500030517578	169.40074157714844	1668400
276	2021-08-25	170.58999633789062	174.55999755859375	170.22999572753906	173.92999267578125	173.2659149169922	2184300
277	2021-08-26	174.39999389648438	174.6999969482422	171.30999755859375	171.6300048828125	170.97471618652344	1867100
278	2021-08-27	172.30999755859375	175.97999572753906	171.64999389648438	175.8000030517578	175.12879943847656	1746600
279	2021-08-30	172.13999938964844	173.57000732421875	165.11000061035156	165.19000244140625	164.55929565429688	4300600
280	2021-08-31	165.02999877929688	167.1699981689453	163.25999450683594	165.97000122070312	165.33631896972656	3791800
281	2021-09-01	165.9600067138672	166.5800018310547	161.22999572753906	161.67999267578125	161.0626983642578	3342900
282	2021-09-02	162.5	163.3800048828125	159.52000427246094	160.05999755859375	159.44888305664062	3118100
283	2021-09-03	159.99000549316406	160.3699951171875	156.39999389648438	157.25999450683594	156.65957641601562	3361200
284	2021-09-07	156.9499969482422	159.67999267578125	156.4600067138672	156.92999267578125	156.33082580566406	3437100
285	2021-09-08	156.49000549316406	156.49000549316406	152.1300048828125	154.60000610351562	154.00973510742188	3342600
286	2021-09-09	154.83999633789062	159.17999267578125	154.47999572753906	155.77999877929688	155.1852264404297	2904600
287	2021-09-10	156.91000366210938	157.82000732421875	155.39999389648438	155.55999755859375	154.966064453125	2855400
288	2021-09-13	157.07000732421875	159.42999267578125	156.91000366210938	158.92999267578125	158.3231964111328	3349600
289	2021-09-14	159.58999633789062	160.1699981689453	153.9499969482422	154.38999938964844	153.800537109375	4075000
290	2021-09-15	155.22000122070312	159.10000610351562	154.80999755859375	158.91000366210938	158.30328369140625	3210800
291	2021-09-16	159.60000610351562	161.24000549316406	159.1199951171875	160.1699981689453	159.55845642089844	2627300
292	2021-09-17	159.10000610351562	161.14999389648438	158.4499969482422	159.57000732421875	158.9607696533203	4829600
293	2021-09-20	154.08999633789062	157.00999450683594	153.3300018310547	156.3699951171875	155.77296447753906	3430000
294	2021-09-21	158.0	158.86000061035156	156.32000732421875	156.5	155.90248107910156	2845900
295	2021-09-22	158.67999267578125	161.02000427246094	158.3699951171875	159.6199951171875	159.01055908203125	3001400
296	2021-09-23	161.64999389648438	167.14999389648438	161.0	166.02000427246094	165.38613891601562	2977000
297	2021-09-24	165.1300048828125	168.0500030517578	164.9600067138672	166.1699981689453	165.53555297851562	2695100
298	2021-09-27	167.69000244140625	170.27000427246094	167.30999755859375	169.75999450683594	169.11184692382812	2611000
299	2021-09-28	169.44000244140625	171.5	167.10000610351562	167.3800048828125	166.74093627929688	2935900
300	2021-09-29	168.6199951171875	168.6199951171875	165.9199981689453	166.5500030517578	165.9141082763672	2004500
301	2021-09-30	167.8800048828125	167.8800048828125	161.85000610351562	161.97000122070312	161.35159301757812	2712000
302	2021-10-01	162.61000061035156	167.83999633789062	161.8699951171875	166.5399932861328	165.90414428710938	2696400
303	2021-10-04	166.5399932861328	170.27999877929688	165.69000244140625	166.11000061035156	165.4757843017578	2759000
304	2021-10-05	168.0800018310547	170.69000244140625	166.38999938964844	168.72000122070312	168.07582092285156	2089100
305	2021-10-06	166.9199981689453	169.02999877929688	164.47000122070312	167.8699951171875	167.22906494140625	2032000
306	2021-10-07	169.72999572753906	171.42999267578125	167.7100067138672	167.8800048828125	167.23902893066406	2011100
307	2021-10-08	168.44000244140625	171.27999877929688	167.41000366210938	168.8000030517578	168.155517578125	1713200
308	2021-10-11	169.5	171.77999877929688	166.0500030517578	166.17999267578125	165.54551696777344	1929400
309	2021-10-12	166.22999572753906	168.3300018310547	165.16000366210938	167.64999389648438	167.00990295410156	1697500
310	2021-10-13	167.57000732421875	167.74000549316406	159.5500030517578	162.10000610351562	161.48110961914062	3849900
311	2021-10-14	165.14999389648438	166.2899932861328	162.74000549316406	166.00999450683594	165.37615966796875	2281500
312	2021-10-15	168.0	170.25	167.25999450683594	168.3800048828125	167.73712158203125	2762800
313	2021-10-18	167.3000030517578	170.66000366210938	167.02999877929688	169.16000366210938	168.51414489746094	1760600
314	2021-10-19	170.1999969482422	170.44000244140625	167.7899932861328	169.7899932861328	169.1417236328125	1955000
315	2021-10-20	168.9199981689453	173.47000122070312	168.25999450683594	173.25	172.58853149414062	2614000
316	2021-10-21	172.47999572753906	174.64999389648438	165.07000732421875	165.69000244140625	165.05738830566406	3420600
317	2021-10-22	167.0	169.42999267578125	165.6300048828125	167.83999633789062	167.1991729736328	2943300
318	2021-10-25	168.2100067138672	169.83999633789062	166.22000122070312	168.67999267578125	168.0359649658203	2368800
319	2021-10-26	169.3000030517578	170.0	164.55999755859375	164.85000610351562	164.22059631347656	3204000
320	2021-10-27	160.13999938964844	161.49000549316406	151.77999877929688	152.5	151.91775512695312	7343000
321	2021-10-28	152.80999755859375	153.92999267578125	150.47999572753906	152.5	151.91775512695312	4440300
322	2021-10-29	152.83999633789062	154.07000732421875	150.22000122070312	151.02999877929688	150.45335388183594	3863700
323	2021-11-01	152.27000427246094	154.8300018310547	152.2100067138672	153.00999450683594	152.42579650878906	3181700
324	2021-11-02	153.22000122070312	154.00999450683594	150.8699951171875	151.91000366210938	151.3300018310547	3788000
325	2021-11-03	151.0	155.35000610351562	150.66000366210938	153.89999389648438	153.31239318847656	3334100
326	2021-11-04	153.0	155.49000549316406	152.3000030517578	153.4600067138672	152.87408447265625	2462500
327	2021-11-05	155.58999633789062	157.58999633789062	154.25	154.8699951171875	154.27870178222656	2388800
328	2021-11-08	156.47999572753906	157.75999450683594	154.7899932861328	155.52000427246094	154.9262237548828	2279200
329	2021-11-09	154.55999755859375	156.11000061035156	153.1999969482422	155.4199981689453	154.82659912109375	2154400
330	2021-11-10	155.47999572753906	158.47000122070312	155.47999572753906	156.27999877929688	155.68331909179688	2274600
331	2021-11-11	156.27999877929688	158.66000366210938	155.91000366210938	157.14999389648438	156.54998779296875	1822700
332	2021-11-12	156.8300018310547	157.3300018310547	155.02999877929688	156.8000030517578	156.8000030517578	2143700
333	2021-11-15	156.8000030517578	158.42999267578125	155.83999633789062	156.36000061035156	156.36000061035156	1772000
334	2021-11-16	156.5	156.5	152.75	153.82000732421875	153.82000732421875	2678300
335	2021-11-17	153.6999969482422	155.0	151.8699951171875	151.9499969482422	151.9499969482422	3107900
336	2021-11-18	152.07000732421875	153.94000244140625	150.47000122070312	152.99000549316406	152.99000549316406	2485400
337	2021-11-19	150.5	152.5500030517578	148.52000427246094	151.32000732421875	151.32000732421875	2754900
338	2021-11-22	153.3699951171875	154.64999389648438	150.97000122070312	153.2100067138672	153.2100067138672	2681000
339	2021-11-23	154.0	156.74000549316406	153.2100067138672	156.2899932861328	156.2899932861328	2596000
340	2021-11-24	155.1300048828125	157.9600067138672	155.05999755859375	155.86000061035156	155.86000061035156	2308700
341	2021-11-26	150.5399932861328	150.5399932861328	144.3699951171875	149.16000366210938	149.16000366210938	3081400
342	2021-11-29	151.24000549316406	151.72999572753906	145.6999969482422	147.02000427246094	147.02000427246094	4261600
343	2021-11-30	145.14999389648438	146.0	140.17999267578125	140.52999877929688	140.52999877929688	6024200
344	2021-12-01	144.5	145.47000122070312	138.35000610351562	138.3699951171875	138.3699951171875	3540600
345	2021-12-02	139.7100067138672	145.1699981689453	139.0	143.36000061035156	143.36000061035156	3028400
346	2021-12-03	143.02000427246094	143.75	140.67999267578125	141.89999389648438	141.89999389648438	2772900