Volt/voltron/data/IBM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	120.91778564453125	122.03633117675781	119.98088073730469	120.25812530517578	111.4021987915039	3693531
3	2020-07-27	119.36902618408203	120.76481628417969	119.22562408447266	120.65965270996094	111.77415466308594	3905136
4	2020-07-28	120.28680419921875	120.783935546875	118.69024658203125	118.99617767333984	110.23318481445312	4370397
5	2020-07-29	119.08221435546875	120.44933319091797	118.61376953125	119.80879211425781	110.98594665527344	2963109
6	2020-07-30	118.26959991455078	118.45124053955078	116.29063415527344	117.4952163696289	108.8427505493164	4171553
7	2020-07-31	117.3135757446289	117.58126068115234	115.76481628417969	117.53346252441406	108.87818145751953	5519847
8	2020-08-03	118.06883239746094	118.93881225585938	116.77820587158203	118.84320831298828	110.09147644042969	3688301
9	2020-08-04	118.37476348876953	120.3250503540039	118.37476348876953	120.30592346191406	111.44647216796875	3625541
10	2020-08-05	121.15679168701172	121.17591094970703	119.13002014160156	119.93307495117188	111.10108184814453	3786102
11	2020-08-06	119.50286865234375	120.70745849609375	119.50286865234375	120.57361602783203	111.69446563720703	3574287
12	2020-08-07	118.06883239746094	119.56979370117188	117.79158782958984	119.46463012695312	112.11614990234375	3818946
13	2020-08-10	119.9043960571289	121.64435577392578	119.6749496459961	121.52007293701172	114.04515838623047	4150842
14	2020-08-11	123.0975112915039	124.73231506347656	121.04206848144531	121.17591094970703	113.72216033935547	5231255
15	2020-08-12	121.99808502197266	122.17017364501953	120.34416961669922	121.12810516357422	113.67730712890625	3692066
16	2020-08-13	120.42064666748047	120.83174133300781	119.2829818725586	119.53154754638672	112.178955078125	3317180
17	2020-08-14	118.73805236816406	120.03823852539062	118.46080017089844	119.76099395751953	112.394287109375	3099716
18	2020-08-17	119.74187469482422	120.06692504882812	118.93881225585938	118.96749877929688	111.64959716796875	3514665
19	2020-08-18	119.50286865234375	119.98088073730469	118.77629089355469	119.42638397216797	112.08025360107422	3014990
20	2020-08-19	119.34034729003906	119.98088073730469	118.06883239746094	118.39388275146484	111.11125946044922	3916119
21	2020-08-20	117.78202819824219	118.5850830078125	117.4091796875	117.73422241210938	110.49217987060547	2679015
22	2020-08-21	117.60037994384766	118.04971313476562	116.93116760253906	117.74378967285156	110.50115966796875	3540815
23	2020-08-24	118.34607696533203	120.51625061035156	117.93498992919922	120.15296173095703	112.76214599609375	4258057
24	2020-08-25	120.45889282226562	121.24282836914062	119.01529693603516	119.15869903564453	111.82904052734375	3114674
25	2020-08-26	119.45507049560547	119.61759185791016	118.4990463256836	118.70936584472656	111.40734100341797	3544162
26	2020-08-27	119.1204605102539	119.59847259521484	118.52772521972656	119.16825866699219	111.83800506591797	3580144
27	2020-08-28	119.46463012695312	119.7896728515625	118.75717163085938	119.56979370117188	112.21484375	3242182
28	2020-08-31	119.74187469482422	119.74187469482422	117.61949920654297	117.88719177246094	110.6357421875	5049983
29	2020-09-01	117.44741821289062	118.4990463256836	116.77820587158203	117.97322845458984	110.71648406982422	3300444
30	2020-09-02	118.27915954589844	123.04015350341797	118.14531707763672	122.54302215576172	115.00517272949219	6895650
31	2020-09-03	122.55258178710938	124.23518371582031	118.21223449707031	118.97705841064453	111.6585693359375	5979773
32	2020-09-04	118.88145446777344	119.83747863769531	115.90821838378906	116.9216079711914	109.72955322265625	6295037
33	2020-09-08	116.78776550292969	117.46653747558594	115.40152740478516	115.8795394897461	108.75157928466797	5449974
34	2020-09-09	116.75907897949219	118.26004028320312	115.95602416992188	116.88336181640625	109.69365692138672	3944152
35	2020-09-10	117.14149475097656	118.14531707763672	114.95220184326172	115.25812530517578	108.16838836669922	4161406
36	2020-09-11	116.05162811279297	117.30401611328125	115.42064666748047	116.11854553222656	108.97589111328125	3711313
37	2020-09-14	116.97896575927734	117.95410919189453	116.40535736083984	116.72084045410156	109.54113006591797	3809009
38	2020-09-15	117.41873931884766	117.97322845458984	116.86424255371094	117.05545043945312	109.85515594482422	3049299
39	2020-09-16	117.3135757446289	120.28680419921875	117.3135757446289	118.75717163085938	111.45220184326172	3962666
40	2020-09-17	117.22753143310547	120.02867889404297	116.60611724853516	119.42638397216797	112.08025360107422	3317180
41	2020-09-18	118.79541015625	119.42638397216797	117.25621032714844	117.36137390136719	110.14225769042969	5639614
42	2020-09-21	115.181640625	115.3919677734375	113.36520385742188	114.96176147460938	107.89025115966797	5555724
43	2020-09-22	115.03823852539062	116.1089859008789	114.27342224121094	115.2103271484375	108.12352752685547	3093859
44	2020-09-23	115.4875717163086	116.24282836914062	113.22179412841797	113.60420989990234	106.6162109375	4120612
45	2020-09-24	112.90631103515625	114.26386260986328	111.35755157470703	112.8967514038086	105.95227813720703	3709325
46	2020-09-25	112.42829895019531	114.15869903564453	111.79732513427734	113.71892547607422	106.72386169433594	3089570
47	2020-09-28	115.26768493652344	116.95028686523438	115.1147232055664	116.37667083740234	109.21813201904297	3670623
48	2020-09-29	116.07074737548828	116.81644439697266	114.92351531982422	115.62141418457031	108.50933074951172	2203504
49	2020-09-30	116.04206848144531	117.5047836303711	115.4875717163086	116.3193130493164	109.16429901123047	3411111
50	2020-10-01	116.97896575927734	117.87763214111328	115.06692504882812	115.76481628417969	108.64391326904297	3359438
51	2020-10-02	113.80496978759766	116.39579010009766	113.59464263916016	115.26768493652344	108.17736053466797	3059759
52	2020-10-05	116.4818344116211	117.35181427001953	115.72657775878906	116.64435577392578	109.4693603515625	3190823
53	2020-10-06	117.18929290771484	119.34034729003906	116.24282836914062	116.60611724853516	109.4334716796875	4050426
54	2020-10-07	117.27533721923828	118.91969299316406	116.94072723388672	118.61376953125	111.31761932373047	2944908
55	2020-10-08	125.10516357421875	129.54110717773438	124.06309509277344	125.70745849609375	117.97496032714844	26452189
56	2020-10-09	126.19503021240234	126.19503021240234	121.988525390625	122.17017364501953	114.65526580810547	8737970
57	2020-10-12	122.43785858154297	122.60993957519531	120.8795394897461	121.61567687988281	114.13487243652344	4848315
58	2020-10-13	121.00382232666016	121.55831909179688	118.98661804199219	119.59847259521484	112.24175262451172	5654781
59	2020-10-14	119.62715148925781	121.35755157470703	119.62715148925781	120.40152740478516	112.99541473388672	3899593
60	2020-10-15	118.62332916259766	119.71319580078125	118.4034423828125	119.397705078125	112.05332946777344	3541024
61	2020-10-16	119.66539001464844	120.86997985839844	119.17781829833984	120.3919677734375	112.98644256591797	4927078
62	2020-10-19	121.22370910644531	121.74951934814453	119.57935333251953	120.0	112.61858367919922	7822720
63	2020-10-20	114.53154754638672	114.86615753173828	111.70172119140625	112.20841217041016	105.30626678466797	22490151
64	2020-10-21	111.5296401977539	112.51434326171875	109.74187469482422	110.0	103.23370361328125	10204044
65	2020-10-22	109.94264221191406	110.95602416992188	108.011474609375	110.6692123413086	103.86174774169922	8217167
66	2020-10-23	111.37667083740234	111.49139404296875	110.44933319091797	110.8986587524414	104.07708740234375	4072496
67	2020-10-26	109.41682434082031	109.84703826904297	106.9216079711914	107.28489685058594	100.68561553955078	7534756
68	2020-10-27	107.21797180175781	107.28489685058594	105.19120788574219	105.6978988647461	99.19623565673828	6209161
69	2020-10-28	103.88145446777344	104.9043960571289	101.26194763183594	101.95984649658203	95.6881103515625	9860956
70	2020-10-29	102.53346252441406	104.818359375	101.86424255371094	104.1204605102539	97.71582794189453	7071169
71	2020-10-30	103.15487670898438	106.88336181640625	103.011474609375	106.74951934814453	100.18315887451172	8285889
72	2020-11-02	107.69598388671875	108.82408905029297	107.3135757446289	107.94454956054688	101.30467987060547	5555829
73	2020-11-03	108.98661804199219	110.56405639648438	108.63288879394531	109.13957977294922	102.42620849609375	4397698
74	2020-11-04	107.39006042480469	108.90057373046875	106.2715072631836	106.97896575927734	100.39850616455078	6066905
75	2020-11-05	108.31739807128906	110.21988677978516	108.04015350341797	109.7227554321289	102.9735107421875	5127701
76	2020-11-06	110.01911926269531	110.03823852539062	108.4034423828125	109.02485656738281	102.31854248046875	5490663
77	2020-11-09	112.69598388671875	114.47418975830078	110.20076751708984	110.44933319091797	105.15845489501953	9405841
78	2020-11-10	111.55831909179688	112.97322845458984	111.13766479492188	112.72466278076172	107.32479095458984	5881449
79	2020-11-11	112.92543029785156	113.14531707763672	111.1089859008789	112.04589080810547	106.67853546142578	4486922
80	2020-11-12	110.54492950439453	111.25238800048828	108.48948669433594	109.46463012695312	104.22091674804688	6797117
81	2020-11-13	110.12428283691406	112.20841217041016	109.95220184326172	111.7112808227539	106.35995483398438	4898000
82	2020-11-16	113.0975112915039	113.33651733398438	111.96940612792969	113.15487670898438	107.73439025878906	5536896
83	2020-11-17	112.42829895019531	113.32695770263672	111.9216079711914	112.5239028930664	107.1336441040039	4324687
84	2020-11-18	112.54302215576172	113.65200805664062	111.61567687988281	111.63479614257812	106.2871322631836	4818713
85	2020-11-19	111.4149169921875	112.28489685058594	110.79350280761719	112.02677154541016	106.66032409667969	3597822
86	2020-11-20	112.42829895019531	112.84894561767578	111.55831909179688	111.79732513427734	106.44187927246094	5255418
87	2020-11-23	112.26577758789062	115.21988677978516	112.11280822753906	114.80879211425781	109.30907440185547	5910318
88	2020-11-24	115.54492950439453	119.24474334716797	115.49713134765625	118.94837188720703	113.2503662109375	8109115
89	2020-11-25	117.5239028930664	118.86233520507812	116.73995971679688	118.73805236816406	113.05011749267578	4326151
90	2020-11-27	118.73805236816406	119.79923248291016	118.46080017089844	118.88145446777344	113.18665313720703	2187395
91	2020-11-30	118.64244842529297	119.50286865234375	117.67686462402344	118.08795166015625	112.43115997314453	6263448
92	2020-12-01	118.45124053955078	120.2963638305664	117.66730499267578	117.74378967285156	112.10348510742188	5553319
93	2020-12-02	117.44741821289062	119.15869903564453	117.02677154541016	119.13957977294922	113.43241119384766	3860472
94	2020-12-03	118.6998062133789	119.36902618408203	117.86807250976562	118.17399597167969	112.5130844116211	4757417
95	2020-12-04	118.5181655883789	121.77820587158203	118.20267486572266	121.60611724853516	115.7807846069336	5776849
96	2020-12-07	120.9273452758789	121.38623046875	119.09178161621094	119.216064453125	113.5052261352539	8701151
97	2020-12-08	119.80879211425781	120.77437591552734	119.15869903564453	120.181640625	114.42455291748047	5643170
98	2020-12-09	120.26768493652344	122.07456970214844	120.17208099365234	121.21414947509766	115.40760803222656	6813121
99	2020-12-10	120.79350280761719	121.34799194335938	119.44550323486328	119.46463012695312	113.74188995361328	5024147
100	2020-12-11	118.62332916259766	119.99044036865234	118.17399597167969	118.80496978759766	113.11383056640625	4687544
101	2020-12-14	119.80879211425781	120.68833923339844	118.04015350341797	118.0975112915039	112.44025421142578	5282300
102	2020-12-15	118.91969299316406	120.3919677734375	118.011474609375	120.3919677734375	114.62480926513672	4556585
103	2020-12-16	120.3919677734375	121.00382232666016	119.78011322021484	120.02867889404297	114.27892303466797	4738485
104	2020-12-17	120.53536987304688	120.54492950439453	119.41682434082031	120.02867889404297	114.27892303466797	3962248
105	2020-12-18	120.06692504882812	120.84130096435547	119.47418975830078	120.31549072265625	114.55199432373047	7900229
106	2020-12-21	118.5181655883789	118.71892547607422	116.36711120605469	117.96366882324219	112.31283569335938	6397022
107	2020-12-22	117.88719177246094	118.75717163085938	117.02677154541016	118.17399597167969	112.5130844116211	4535561
108	2020-12-23	118.43212127685547	119.7036361694336	118.29827880859375	118.45124053955078	112.77704620361328	2817819
109	2020-12-24	119.50286865234375	119.59847259521484	118.74761199951172	119.20649719238281	113.4961166381836	1842111
110	2020-12-28	119.59847259521484	121.03250122070312	118.98661804199219	119.3307876586914	113.61446380615234	3781499
111	2020-12-29	119.83747863769531	119.96176147460938	117.82026672363281	118.35564422607422	112.68603515625	3647402
112	2020-12-30	118.35564422607422	119.35946655273438	118.193115234375	118.87189483642578	113.17754364013672	3535794
113	2020-12-31	118.75717163085938	120.4875717163086	118.53728485107422	120.34416961669922	114.57929992675781	3738822
114	2021-01-04	120.31549072265625	120.38240814208984	117.62906646728516	118.48948669433594	112.8134536743164	5417443
115	2021-01-05	119.5124282836914	121.1089859008789	119.13002014160156	120.59273529052734	114.81594848632812	6395872
116	2021-01-06	121.3193130493164	126.08030700683594	121.14722442626953	123.60420989990234	117.68316650390625	8322708
117	2021-01-07	124.32122039794922	124.7227554321289	122.61949920654297	123.31739807128906	117.41010284423828	4714740
118	2021-01-08	122.9158706665039	123.63288879394531	121.39579010009766	122.87763214111328	116.99140167236328	4891305
119	2021-01-11	122.32313537597656	123.97705841064453	122.04589080810547	122.92543029785156	117.03691101074219	5859587
120	2021-01-12	123.41300201416016	124.13957977294922	122.3135757446289	123.52772521972656	117.6103515625	3921663
121	2021-01-13	123.4703598022461	124.04397583007812	120.8986587524414	121.33843231201172	115.52592468261719	8030874
122	2021-01-14	122.39006042480469	124.43594360351562	121.94072723388672	123.29827880859375	117.39189147949219	7848347
123	2021-01-15	122.63862609863281	123.55640411376953	122.05545043945312	122.74378967285156	116.86396789550781	5131153
124	2021-01-19	123.59464263916016	123.8910140991211	122.45697784423828	123.34607696533203	117.43740844726562	5646308
125	2021-01-20	123.99617767333984	125.2963638305664	122.90631103515625	124.35946655273438	118.40225219726562	5856240
126	2021-01-21	124.397705078125	126.42447662353516	124.3307876586914	125.86042022705078	119.831298828125	13116003
127	2021-01-22	115.3919677734375	115.3919677734375	112.1988525390625	113.39388275146484	107.96194458007812	39814421
128	2021-01-25	113.53728485107422	114.2829818725586	112.28489685058594	113.36520385742188	107.93464660644531	14315974
129	2021-01-26	113.93881225585938	117.1988525390625	113.21223449707031	117.1032485961914	111.49362182617188	11186656
130	2021-01-27	116.7112808227539	119.3021011352539	116.2715072631836	117.0841293334961	111.47541809082031	12705239
131	2021-01-28	117.39962005615234	117.78202819824219	114.7896728515625	114.79923248291016	109.29998016357422	8455969
132	2021-01-29	114.93307495117188	115.96558380126953	113.67112731933594	113.87189483642578	108.41706085205078	12369473
133	2021-02-01	114.62715148925781	115.63097381591797	113.50860595703125	115.23900604248047	109.71868133544922	6538023
134	2021-02-02	114.11090087890625	115.67877960205078	114.03441619873047	114.1873779296875	108.71743774414062	6633627
135	2021-02-03	113.80496978759766	114.53154754638672	112.92543029785156	113.88145446777344	108.42616271972656	7024308
136	2021-02-04	114.63671112060547	115.77437591552734	113.64244842529297	115.6978988647461	110.15559387207031	4771957
137	2021-02-05	115.67877960205078	116.45315551757812	115.21988677978516	116.43403625488281	110.85646057128906	4775722
138	2021-02-08	117.22753143310547	118.52772521972656	117.01720428466797	118.17399597167969	112.5130844116211	6158848
139	2021-02-09	116.53919982910156	117.20841217041016	115.72657775878906	116.73040008544922	112.62376403808594	4933982
140	2021-02-10	117.61949920654297	117.98279571533203	115.8795394897461	116.86424255371094	112.75289916992188	5090673
141	2021-02-11	116.63479614257812	116.83556365966797	115.3250503540039	115.59273529052734	111.52613067626953	5629154
142	2021-02-12	115.67877960205078	116.02294158935547	114.80879211425781	115.4875717163086	111.4246597290039	4049275
143	2021-02-16	114.86615753173828	115.2963638305664	114.11090087890625	114.7896728515625	110.75131225585938	6945231
144	2021-02-17	114.02485656738281	115.25812530517578	113.78585052490234	114.69407653808594	110.6590805053711	4141219
145	2021-02-18	115.20076751708984	115.62141418457031	114.43594360351562	115.42064666748047	111.3600845336914	5646413
146	2021-02-19	115.43977355957031	115.44933319091797	113.17399597167969	113.75717163085938	109.75513458251953	6881320
147	2021-02-22	113.2887191772461	115.80306243896484	113.23136138916016	115.54492950439453	111.47999572753906	6149643
148	2021-02-23	115.602294921875	116.01338195800781	114.53154754638672	115.40152740478516	111.34164428710938	4739740
149	2021-02-24	115.4875717163086	118.05927276611328	115.21988677978516	117.79158782958984	113.64761352539062	6087720
150	2021-02-25	117.94454956054688	118.88145446777344	116.95984649658203	117.0841293334961	112.96504974365234	5953623
151	2021-02-26	116.8738021850586	116.8738021850586	113.65200805664062	113.6998062133789	109.69979095458984	9467346
152	2021-03-01	115.05735778808594	116.94072723388672	114.58891296386719	115.43020629882812	111.36930847167969	5977367
153	2021-03-02	115.43020629882812	116.53919982910156	114.97132110595703	115.03823852539062	110.99113464355469	4732418
154	2021-03-03	115.20076751708984	117.23709106445312	114.7036361694336	116.97896575927734	112.86359405517578	7744898
155	2021-03-04	116.63479614257812	117.8011474609375	113.53728485107422	114.82791900634766	110.7882080078125	8439651
156	2021-03-05	115.33460998535156	118.3078384399414	114.96176147460938	117.42829895019531	113.29711151123047	7268968
157	2021-03-08	117.58126068115234	121.2715072631836	117.4760971069336	119.32122039794922	115.1234359741211	7572203
158	2021-03-09	119.8852767944336	120.86997985839844	118.6998062133789	118.71892547607422	114.54232788085938	5867014
159	2021-03-10	119.55066680908203	122.60037994384766	119.13002014160156	122.24665069580078	117.94595336914062	7581199
160	2021-03-11	122.45697784423828	122.98279571533203	121.20458984375	121.54875946044922	117.2726058959961	5383657
161	2021-03-12	121.5965576171875	122.06501007080078	121.04206848144531	121.99808502197266	117.70613098144531	4194565
162	2021-03-15	122.15105438232422	123.08795166015625	121.93116760253906	122.92543029785156	118.6008529663086	3577948
163	2021-03-16	122.63862609863281	122.86807250976562	121.73995971679688	122.60037994384766	118.2872314453125	4867247
164	2021-03-17	122.81070709228516	123.79541015625	121.88336181640625	123.35564422607422	119.01593017578125	4488804
165	2021-03-18	123.26959991455078	125.23900604248047	122.17017364501953	124.34034729003906	119.96598815917969	6104142
166	2021-03-19	124.3021011352539	124.7036361694336	122.87763214111328	123.23136138916016	118.8960189819336	10297870
167	2021-03-22	122.84894561767578	124.97132110595703	122.26577758789062	124.80879211425781	120.41795349121094	4356485
168	2021-03-23	124.7036361694336	125.77437591552734	124.09178161621094	124.7227554321289	120.3349380493164	4556794
169	2021-03-24	125.19120788574219	126.3001937866211	124.82791900634766	124.87571716308594	120.48252868652344	4189230
170	2021-03-25	124.59847259521484	127.38050079345703	124.06309509277344	127.21797180175781	122.74237823486328	5809484
171	2021-03-26	127.42829895019531	130.47801208496094	127.26577758789062	130.38241577148438	125.79550170898438	5823710
172	2021-03-29	130.0	131.0420684814453	129.55067443847656	129.88528442382812	125.31585693359375	4835344
173	2021-03-30	129.88528442382812	130.27725219726562	128.12619018554688	128.79541015625	124.26432800292969	5010758
174	2021-03-31	128.62332153320312	128.78585815429688	126.8738021850586	127.39962005615234	122.91764068603516	5172575
175	2021-04-01	127.87763214111328	128.04014587402344	126.45315551757812	127.37093353271484	122.88996124267578	4261404
176	2021-04-05	127.76290893554688	130.67877197265625	127.53346252441406	129.9521942138672	125.38040924072266	5722980
177	2021-04-06	129.61758422851562	129.67495727539062	128.193115234375	128.31739807128906	123.8031234741211	3787566
178	2021-04-07	127.95410919189453	129.0057373046875	127.8967514038086	128.9961700439453	124.45801544189453	3112896
179	2021-04-08	128.65200805664062	129.66539001464844	128.26004028320312	129.17782592773438	124.63328552246094	4275211
180	2021-04-09	128.93881225585938	129.7705535888672	128.78585815429688	129.76100158691406	125.1959457397461	3162999
181	2021-04-12	129.08221435546875	129.4168243408203	127.96366882324219	128.67112731933594	124.14441680908203	3926684
182	2021-04-13	127.15105438232422	127.74378967285156	124.64627075195312	125.41108703613281	120.99906158447266	8403041
183	2021-04-14	125.53536987304688	126.94072723388672	124.78011322021484	126.79732513427734	122.33653259277344	6137928
184	2021-04-15	127.41873931884766	127.98279571533203	126.40535736083984	126.74951934814453	122.2904052734375	4062664
185	2021-04-16	127.15105438232422	128.2026824951172	127.1032485961914	127.71510314941406	123.22203063964844	5535223
186	2021-04-19	127.72466278076172	127.93498992919922	126.74951934814453	127.26577758789062	122.78850555419922	8575736
187	2021-04-20	131.0420684814453	133.62332153320312	130.68833923339844	132.08413696289062	127.43734741210938	16192708
188	2021-04-21	131.988525390625	137.4091796875	131.65391540527344	137.23709106445312	132.40902709960938	12456814
189	2021-04-22	137.3804931640625	138.374755859375	134.7992401123047	135.06692504882812	130.315185546875	7428064
190	2021-04-23	135.09559631347656	137.29444885253906	134.75143432617188	136.16635131835938	131.37594604492188	4765576
191	2021-04-26	136.1567840576172	137.31358337402344	135.2581329345703	135.3441619873047	130.58270263671875	4927497
192	2021-04-27	135.45889282226562	136.29063415527344	134.5602264404297	135.7648162841797	130.98854064941406	4062664
193	2021-04-28	136.63479614257812	137.09368896484375	135.85086059570312	136.71128845214844	131.90171813964844	3941433
194	2021-04-29	137.7915802001953	142.1988525390625	136.69215393066406	137.89674377441406	133.0454559326172	4554179
195	2021-04-30	137.3804931640625	137.50477600097656	134.3690185546875	135.64053344726562	130.86863708496094	9280321
196	2021-05-03	137.48565673828125	139.34034729003906	137.23709106445312	138.3843231201172	133.51589965820312	5997241
197	2021-05-04	138.0592803955078	140.14340209960938	137.9827880859375	139.34034729003906	134.43829345703125	6642623
198	2021-05-05	139.52198791503906	139.52198791503906	138.5946502685547	138.83364868164062	133.94940185546875	5229895
199	2021-05-06	138.87188720703125	141.97897338867188	138.79541015625	141.89292907714844	136.9010467529297	7848661
200	2021-05-07	139.50286865234375	139.71319580078125	138.2122344970703	139.06309509277344	135.66989135742188	7325661
201	2021-05-10	139.3881378173828	141.8546905517578	139.3881378173828	139.7418670654297	136.33212280273438	7304636
202	2021-05-11	138.61376953125	138.8049774169922	136.6156768798828	137.87762451171875	134.51336669921875	7454214
203	2021-05-12	137.51434326171875	137.81069946289062	134.93307495117188	135.08604431152344	131.78990173339844	6233742
204	2021-05-13	135.2294464111328	138.52772521972656	135.06692504882812	137.829833984375	134.46673583984375	4807207
205	2021-05-14	138.72848510742188	139.28298950195312	137.62905883789062	138.31739807128906	134.94239807128906	2873780
206	2021-05-17	138.08795166015625	139.3881378173828	137.9827880859375	138.72848510742188	135.3434600830078	4471755
207	2021-05-18	138.41299438476562	138.91014099121094	136.93116760253906	137.58126831054688	134.22422790527344	4000009
208	2021-05-19	136.06118774414062	136.90248107910156	134.72274780273438	136.89292907714844	133.5526885986328	4498532
209	2021-05-20	136.8260040283203	138.53729248046875	135.90821838378906	137.55258178710938	134.1962432861328	4301675
210	2021-05-21	137.93499755859375	139.29254150390625	137.93499755859375	138.374755859375	134.9983673095703	4219041
211	2021-05-24	138.68069458007812	138.9961700439453	137.83938598632812	138.3556365966797	134.97970581054688	3449290
212	2021-05-25	138.54684448242188	138.62332153320312	136.90248107910156	137.46653747558594	134.1123046875	4118311
213	2021-05-26	137.18930053710938	137.65774536132812	136.74952697753906	137.07456970214844	133.7299041748047	3225655
214	2021-05-27	137.49522399902344	138.4034423828125	137.31358337402344	137.49522399902344	134.14028930664062	5889294
215	2021-05-28	137.86807250976562	137.9827880859375	137.1797332763672	137.41873168945312	134.065673828125	2651192
216	2021-06-01	138.62332153320312	139.4168243408203	137.4282989501953	137.8489532470703	134.48538208007812	2528705
217	2021-06-02	138.26004028320312	139.34034729003906	137.7724609375	139.31166076660156	135.9123992919922	2915097
218	2021-06-03	138.53729248046875	139.46463012695312	137.70555114746094	139.14913940429688	135.75384521484375	4320608
219	2021-06-04	139.579345703125	141.06118774414062	139.3498992919922	140.93690490722656	137.49798583984375	3261323
220	2021-06-07	141.06118774414062	142.1988525390625	140.69789123535156	141.51051330566406	138.05760192871094	3621984
221	2021-06-08	141.6061248779297	143.5946502685547	141.6061248779297	142.51434326171875	139.0369415283203	5313785
222	2021-06-09	142.47610473632812	144.4263916015625	142.27532958984375	144.04397583007812	140.5292510986328	5547252
223	2021-06-10	144.8087921142578	146.11854553222656	143.1739959716797	143.91969299316406	140.40798950195312	4977391
224	2021-06-11	143.8145294189453	145.17208862304688	143.75717163085938	144.6271514892578	141.09820556640625	3596462
225	2021-06-14	144.08221435546875	144.3881378173828	142.12237548828125	143.43212890625	139.9323272705078	3498661
226	2021-06-15	143.26004028320312	143.31739807128906	142.06500244140625	142.7915802001953	139.3074188232422	2628912
227	2021-06-16	143.1739959716797	143.1739959716797	140.74569702148438	141.32887268066406	137.88038635253906	4057329
228	2021-06-17	141.06118774414062	141.5487518310547	138.89100646972656	139.1969451904297	135.8004913330078	4568300
229	2021-06-18	138.12619018554688	138.31739807128906	136.74952697753906	136.8260040283203	133.48739624023438	9577699
230	2021-06-21	137.7724609375	140.602294921875	137.72467041015625	140.2007598876953	136.77981567382812	4482633
231	2021-06-22	140.07647705078125	140.35372924804688	138.9579315185547	139.92352294921875	136.50933837890625	2549102
232	2021-06-23	139.9904327392578	140.05735778808594	138.2122344970703	138.25047302246094	134.87710571289062	3349920
233	2021-06-24	139.3881378173828	139.76100158691406	138.32696533203125	139.04397583007812	135.6512451171875	3775746
234	2021-06-25	138.9866180419922	140.46844482421875	138.57553100585938	140.38241577148438	136.95703125	3759533
235	2021-06-28	140.54493713378906	140.82217407226562	138.53729248046875	138.90057373046875	135.5113525390625	4067789
236	2021-06-29	138.87188720703125	140.28680419921875	138.71893310546875	139.14913940429688	135.75384521484375	2540211
237	2021-06-30	138.7476043701172	140.46844482421875	138.34608459472656	140.14340209960938	136.72384643554688	3394375
238	2021-07-01	140.49713134765625	141.0133819580078	140.12428283691406	140.38241577148438	136.95703125	2809661
239	2021-07-02	140.44932556152344	140.48757934570312	133.32696533203125	133.86233520507812	130.59605407714844	17584515
240	2021-07-06	133.83364868164062	134.24473571777344	131.07073974609375	132.67686462402344	129.4394989013672	8466010
241	2021-07-07	132.65774536132812	134.15870666503906	132.65774536132812	133.67112731933594	130.4095001220703	4246446
242	2021-07-08	131.72084045410156	135.09559631347656	131.6061248779297	134.55067443847656	131.26759338378906	5739820
243	2021-07-09	135.2294464111328	135.73614501953125	134.64627075195312	135.29637145996094	131.99508666992188	4083689
244	2021-07-12	135.2103271484375	135.71701049804688	133.9579315185547	134.72274780273438	131.43545532226562	3496360
245	2021-07-13	134.72274780273438	134.72274780273438	133.48948669433594	134.11090087890625	130.8385467529297	3309858
246	2021-07-14	134.53155517578125	134.5602264404297	132.8202667236328	133.67112731933594	130.4095001220703	4606061
247	2021-07-15	133.193115234375	134.28298950195312	132.69598388671875	134.27342224121094	130.99710083007812	3807126
248	2021-07-16	134.7992401123047	134.7992401123047	132.49522399902344	132.7915802001953	129.55142211914062	4298328
249	2021-07-19	130.44932556152344	132.3996124267578	130.21987915039062	131.8546905517578	128.6373748779297	8977086
250	2021-07-20	136.71128845214844	138.54684448242188	132.6003875732422	133.8145294189453	130.54940795898438	14237838
251	2021-07-21	133.8145294189453	135.17208862304688	133.50860595703125	135.08604431152344	131.78990173339844	5024984
252	2021-07-22	135.43020629882812	135.5736083984375	134.2351837158203	134.52198791503906	131.23959350585938	3466653
253	2021-07-23	134.76100158691406	135.46844482421875	134.15870666503906	135.12428283691406	131.82720947265625	4680013
254	2021-07-26	135.17208862304688	136.71128845214844	134.92352294921875	136.49139404296875	133.16094970703125	4441630
255	2021-07-27	136.26194763183594	137.32313537597656	135.3728485107422	136.47227478027344	133.1422882080078	3281302
256	2021-07-28	136.72084045410156	136.806884765625	135.4110870361328	135.53536987304688	132.22825622558594	2660815
257	2021-07-29	136.07073974609375	136.67303466796875	135.3728485107422	135.68833923339844	132.3774871826172	2793761
258	2021-07-30	135.29637145996094	135.6118621826172	134.5984649658203	134.76100158691406	131.4727783203125	3698238
259	2021-08-02	135.2294464111328	136.76864624023438	134.82791137695312	135.2007598876953	131.9018096923828	3064257
260	2021-08-03	135.65965270996094	138.33651733398438	135.420654296875	137.73422241210938	134.37344360351562	4272596
261	2021-08-04	137.47610473632812	137.83938598632812	136.20458984375	136.48184204101562	133.15162658691406	2960285
262	2021-08-05	136.73995971679688	137.10325622558594	135.965576171875	136.49139404296875	133.16094970703125	2884240
263	2021-08-06	136.71128845214844	138.04014587402344	136.6061248779297	137.7533416748047	134.39210510253906	4002833
264	2021-08-09	135.9464569091797	136.2332763671875	134.7705535888672	135.03823852539062	133.25999450683594	5129689
265	2021-08-10	135.0	135.5736083984375	134.1682586669922	135.1625213623047	133.3826446533203	5543695
266	2021-08-11	135.54493713378906	136.49139404296875	135.27725219726562	135.87954711914062	134.09022521972656	4455960
267	2021-08-12	136.0038299560547	136.8546905517578	135.8317413330078	136.7781982421875	134.97703552246094	2184780
268	2021-08-13	136.3671112060547	137.26577758789062	136.1759033203125	136.88336181640625	135.08082580566406	1997965
269	2021-08-16	136.93116760253906	137.41873168945312	135.9751434326172	137.27532958984375	135.46762084960938	2913319
270	2021-08-17	136.71128845214844	136.86424255371094	134.88528442382812	136.1567840576172	134.3638153076172	3215195
271	2021-08-18	135.4397735595703	135.67877197265625	133.26004028320312	133.33651733398438	131.5806884765625	3672192
272	2021-08-19	132.5908203125	133.31739807128906	131.1759033203125	131.95028686523438	130.21270751953125	4351465
273	2021-08-20	131.68260192871094	133.25047302246094	131.2332763671875	132.9923553466797	131.24105834960938	2780059
274	2021-08-23	133.47991943359375	133.9866180419922	132.69598388671875	133.47991943359375	131.72219848632812	3179422
275	2021-08-24	133.6328887939453	134.06309509277344	133.193115234375	133.69024658203125	131.92974853515625	2474418
276	2021-08-25	133.7667236328125	134.6080322265625	133.32696533203125	133.70936584472656	131.94862365722656	2105389
277	2021-08-26	133.8145294189453	134.6080322265625	132.6099395751953	132.67686462402344	130.92971801757812	2613640
278	2021-08-27	132.6099395751953	133.4512481689453	132.31358337402344	133.27915954589844	131.52407836914062	2572637
279	2021-08-30	133.36520385742188	133.72848510742188	132.71510314941406	132.85850524902344	131.1089630126953	2087293
280	2021-08-31	133.4034423828125	134.7418670654297	132.83938598632812	134.1682586669922	132.40147399902344	4429915
281	2021-09-01	133.8240966796875	133.91014099121094	133.06883239746094	133.1739959716797	131.42030334472656	2588327
282	2021-09-02	133.57553100585938	133.89100646972656	132.91586303710938	133.85276794433594	132.0901336669922	2840413
283	2021-09-03	133.53729248046875	134.29254150390625	133.1739959716797	133.44168090820312	131.68446350097656	2009575
284	2021-09-07	133.50860595703125	133.64244079589844	131.70172119140625	131.988525390625	130.2504425048828	3436110
285	2021-09-08	132.06500244140625	132.97323608398438	131.5487518310547	132.5717010498047	130.82594299316406	3122728
286	2021-09-09	131.7877655029297	132.8489532470703	131.51051330566406	131.68260192871094	129.94854736328125	3669682
287	2021-09-10	132.71510314941406	133.2409210205078	130.9751434326172	130.9942626953125	129.26927185058594	4157955
288	2021-09-13	132.31358337402344	132.87762451171875	131.46270751953125	132.07456970214844	130.33535766601562	4334729
289	2021-09-14	132.31358337402344	132.47610473632812	129.3881378173828	130.2294464111328	128.5145263671875	4659198
290	2021-09-15	130.2294464111328	131.73995971679688	129.70362854003906	131.16635131835938	129.4390869140625	3403579
291	2021-09-16	131.24282836914062	131.88336181640625	129.7418670654297	130.43020629882812	128.712646484375	2765624
292	2021-09-17	129.78012084960938	129.94264221191406	129.11090087890625	129.28298950195312	127.58053588867188	5890340
293	2021-09-20	128.011474609375	129.2351837158203	126.94072723388672	128.4034423828125	126.71257019042969	4990152
294	2021-09-21	129.1682586669922	129.68450927734375	127.09368896484375	127.12236785888672	125.4483642578125	4261927
295	2021-09-22	127.83938598632812	129.4168243408203	127.60037994384766	128.70936584472656	127.01446533203125	3767901
296	2021-09-23	129.30210876464844	131.37667846679688	129.09178161621094	130.71701049804688	128.99566650390625	3151807
297	2021-09-24	131.0038299560547	132.3900604248047	130.73614501953125	131.44358825683594	129.71267700195312	3100762
298	2021-09-27	131.89292907714844	132.95411682128906	131.4340362548828	132.46653747558594	130.72215270996094	3459017
299	2021-09-28	133.04971313476562	133.54684448242188	131.1759033203125	131.42446899414062	129.69381713867188	4513072
300	2021-09-29	131.67303466796875	133.7762908935547	130.4397735595703	133.0592803955078	131.30709838867188	3947499
301	2021-09-30	133.8432159423828	134.3881378173828	132.4091796875	132.8202667236328	131.07122802734375	6090230
302	2021-10-01	134.7992401123047	137.6386260986328	134.1969451904297	137.0172119140625	135.21290588378906	6907889
303	2021-10-04	136.46270751953125	139.579345703125	136.08985900878906	137.7724609375	135.9582061767578	7689251
304	2021-10-05	138.3843231201172	138.62332153320312	136.3671112060547	136.8546905517578	135.05252075195312	7297524
305	2021-10-06	136.21414184570312	137.06500244140625	134.69407653808594	136.09942626953125	134.3072052001953	5573506
306	2021-10-07	136.45315551757812	137.09368896484375	135.30592346191406	135.5736083984375	133.78831481933594	3999695
307	2021-10-08	135.5736083984375	137.33270263671875	134.84703063964844	136.92160034179688	135.11856079101562	3902940
308	2021-10-11	137.18930053710938	137.74378967285156	136.13766479492188	136.16635131835938	134.3732452392578	2921792
309	2021-10-12	135.95602416992188	136.0420684814453	134.13002014160156	134.29254150390625	132.52410888671875	3293436
310	2021-10-13	134.34034729003906	135.1912078857422	133.51815795898438	134.56979370117188	132.79771423339844	3013003
311	2021-10-14	134.8374786376953	137.5908203125	134.8087921142578	137.08413696289062	135.27894592285156	4410668
312	2021-10-15	137.08413696289062	138.47991943359375	136.51051330566406	138.25047302246094	136.429931640625	3371049
313	2021-10-18	137.66729736328125	138.5659637451172	135.52581787109375	136.06118774414062	134.26947021484375	6437189
314	2021-10-19	134.87571716308594	136.65391540527344	134.34034729003906	135.73614501953125	133.94871520996094	4539117
315	2021-10-20	135.44932556152344	135.9464569091797	134.51242065429688	135.65965270996094	133.87322998046875	6474008
316	2021-10-21	127.63862609863281	127.83938598632812	122.46653747558594	122.6864242553711	121.07083129882812	32913959
317	2021-10-22	122.41873931884766	124.52198791503906	121.04206848144531	122.25621032714844	120.64628601074219	12114981
318	2021-10-25	121.9216079711914	122.99235534667969	121.35755157470703	122.02677154541016	120.41986846923828	6667204
319	2021-10-26	121.91204833984375	122.65774536132812	121.18547058105469	121.53919982910156	119.93871307373047	8912861
320	2021-10-27	121.83556365966797	122.25621032714844	119.5124282836914	119.66539001464844	118.08958435058594	7294176
321	2021-10-28	119.66539001464844	120.75525665283203	119.13957977294922	120.30592346191406	118.7216796875	6802138
322	2021-10-29	119.91395568847656	120.76481628417969	119.41682434082031	119.59847259521484	118.02354431152344	6188973
323	2021-11-01	119.55066680908203	120.75525665283203	118.39388275146484	120.72657775878906	119.13679504394531	6177153
324	2021-11-02	120.74569702148438	121.57743835449219	119.41682434082031	120.63097381591797	119.04244995117188	4722062
325	2021-11-03	120.67877960205078	121.6921615600586	120.15296173095703	121.53919982910156	119.93871307373047	5670784
326	2021-11-04	123.05000305175781	123.33999633789062	119.9000015258789	120.8499984741211	119.25859069824219	7208700
327	2021-11-05	121.43000030517578	123.7699966430664	121.43000030517578	123.61000061035156	121.98224639892578	6786500
328	2021-11-08	123.98999786376953	124.77999877929688	123.52999877929688	124.54000091552734	122.9000015258789	5625300
329	2021-11-09	122.55999755859375	122.9000015258789	120.26000213623047	120.8499984741211	120.8499984741211	7236600
330	2021-11-10	121.0	122.43000030517578	119.93000030517578	120.22000122070312	120.22000122070312	6270300
331	2021-11-11	120.9000015258789	121.79000091552734	120.08000183105469	120.2699966430664	120.2699966430664	4643300
332	2021-11-12	120.0	120.63999938964844	118.77999877929688	118.95999908447266	118.95999908447266	5414800
333	2021-11-15	119.54000091552734	120.16000366210938	118.30999755859375	118.87000274658203	118.87000274658203	5046300
334	2021-11-16	118.91999816894531	119.9000015258789	118.41999816894531	118.45999908447266	118.45999908447266	4750800
335	2021-11-17	118.37999725341797	119.33000183105469	117.77999877929688	118.05999755859375	118.05999755859375	4043300
336	2021-11-18	118.36000061035156	118.36000061035156	116.30999755859375	116.66000366210938	116.66000366210938	5046900
337	2021-11-19	116.48999786376953	116.55999755859375	115.2699966430664	116.05000305175781	116.05000305175781	5380200
338	2021-11-22	116.0	118.80999755859375	115.19000244140625	116.47000122070312	116.47000122070312	6416200
339	2021-11-23	116.79000091552734	117.94000244140625	116.04000091552734	116.79000091552734	116.79000091552734	4912800
340	2021-11-24	116.16000366210938	117.2699966430664	116.08000183105469	116.7300033569336	116.7300033569336	3220800
341	2021-11-26	115.0	116.33999633789062	114.55999755859375	115.80999755859375	115.80999755859375	3322000
342	2021-11-29	118.62000274658203	119.61000061035156	117.52999877929688	118.5	118.5	8949800
343	2021-11-30	117.5	119.23999786376953	116.44999694824219	117.0999984741211	117.0999984741211	9252700
344	2021-12-01	118.25	118.93000030517578	116.8499984741211	116.91999816894531	116.91999816894531	5958300
345	2021-12-02	117.37000274658203	117.9800033569336	116.55999755859375	116.9000015258789	116.9000015258789	5267100
346	2021-12-03	117.36000061035156	119.36000061035156	117.36000061035156	118.83999633789062	118.83999633789062	6629200