Volt/voltron/data/SBUX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	75.27999877929688	76.0	75.11000061035156	75.77999877929688	74.4022216796875	5673400
3	2020-07-27	75.88999938964844	76.70999908447266	75.54000091552734	76.45999908447266	75.06985473632812	6771100
4	2020-07-28	76.30000305175781	76.38999938964844	74.55999755859375	74.63999938964844	73.28294372558594	12273400
5	2020-07-29	77.55999755859375	78.48999786376953	76.9000015258789	77.41999816894531	76.01239776611328	15261100
6	2020-07-30	76.62999725341797	76.9800033569336	75.4000015258789	76.63999938964844	75.24658203125	7889800
7	2020-07-31	76.23999786376953	76.54000091552734	75.4800033569336	76.52999877929688	75.13858032226562	7423800
8	2020-08-03	76.4800033569336	76.5999984741211	75.44000244140625	75.5	74.12730407714844	7138300
9	2020-08-04	75.37000274658203	75.48999786376953	74.76000213623047	75.12999725341797	73.7640380859375	12792400
10	2020-08-05	75.3499984741211	75.98999786376953	75.33000183105469	75.77999877929688	74.4022216796875	7780800
11	2020-08-06	75.19999694824219	75.91999816894531	74.94000244140625	75.66000366210938	74.6884994506836	6764800
12	2020-08-07	75.4800033569336	75.93000030517578	75.20999908447266	75.79000091552734	74.81682586669922	6569300
13	2020-08-10	75.81999969482422	77.66999816894531	75.80999755859375	77.47000122070312	76.47525787353516	6604300
14	2020-08-11	78.2699966430664	79.9800033569336	78.0	78.87000274658203	77.8572769165039	10238500
15	2020-08-12	79.58999633789062	79.69000244140625	78.66999816894531	79.29000091552734	78.27188873291016	5378000
16	2020-08-13	78.91999816894531	79.63999938964844	78.83999633789062	79.0199966430664	78.0053482055664	4383400
17	2020-08-14	78.54000091552734	78.93000030517578	78.0199966430664	78.37000274658203	77.36370086669922	3771300
18	2020-08-17	78.5999984741211	78.95999908447266	78.12000274658203	78.94999694824219	77.93624877929688	5360400
19	2020-08-18	79.1500015258789	79.36000061035156	78.3499984741211	78.98999786376953	77.9757308959961	5272700
20	2020-08-19	79.18000030517578	79.38999938964844	77.43000030517578	77.62999725341797	76.63319396972656	6840600
21	2020-08-20	77.02999877929688	77.6500015258789	76.45999908447266	77.22000122070312	76.22846984863281	5099500
22	2020-08-21	76.94000244140625	77.2699966430664	76.69000244140625	77.06999969482422	76.08039093017578	5594100
23	2020-08-24	77.70999908447266	79.13999938964844	77.25	78.68000030517578	77.66971588134766	5867400
24	2020-08-25	80.05999755859375	83.06999969482422	79.79000091552734	82.72000122070312	81.65784454345703	17659500
25	2020-08-26	82.41999816894531	82.75	81.87999725341797	82.41000366210938	81.3518295288086	7934300
26	2020-08-27	82.75	83.63999938964844	82.5	83.41000366210938	82.33898162841797	9099200
27	2020-08-28	83.79000091552734	85.29000091552734	83.43000030517578	85.0	83.90856170654297	9303900
28	2020-08-31	84.62999725341797	85.36000061035156	84.02999877929688	84.47000122070312	83.38536834716797	6401600
29	2020-09-01	84.69999694824219	86.08999633789062	84.2300033569336	86.05000305175781	84.94508361816406	8166100
30	2020-09-02	86.51000213623047	88.75	86.29000091552734	88.3499984741211	87.21554565429688	11378900
31	2020-09-03	88.5999984741211	88.9800033569336	85.69000244140625	86.4800033569336	85.36956024169922	11036600
32	2020-09-04	87.08999633789062	87.77999877929688	85.30999755859375	86.2699966430664	85.1622543334961	10349400
33	2020-09-08	85.2699966430664	87.58000183105469	84.7699966430664	85.41000366210938	84.31330108642578	11083100
34	2020-09-09	85.93000030517578	86.83000183105469	84.45999908447266	85.86000061035156	84.75752258300781	6928700
35	2020-09-10	85.80000305175781	87.06999969482422	84.52999877929688	84.87999725341797	83.79010772705078	7552000
36	2020-09-11	84.94999694824219	85.8499984741211	84.1500015258789	85.2699966430664	84.17509460449219	7103300
37	2020-09-14	85.75	87.05999755859375	85.63999938964844	86.62999725341797	85.51763153076172	5535800
38	2020-09-15	87.18000030517578	88.25	87.16999816894531	87.70999908447266	86.5837631225586	8361900
39	2020-09-16	88.0	89.43000030517578	87.75	88.37999725341797	87.24516296386719	7146400
40	2020-09-17	87.05000305175781	87.31999969482422	85.36000061035156	86.75	85.6360855102539	7386600
41	2020-09-18	86.80999755859375	87.23999786376953	84.5999984741211	84.94999694824219	83.85920715332031	10113400
42	2020-09-21	82.86000061035156	83.94999694824219	81.75	83.88999938964844	82.81282043457031	7188800
43	2020-09-22	84.05000305175781	84.38999938964844	83.18000030517578	83.94999694824219	82.87203979492188	4465000
44	2020-09-23	84.37999725341797	84.9000015258789	82.81999969482422	82.98999786376953	81.92436981201172	6414700
45	2020-09-24	82.62999725341797	84.13999938964844	81.91999816894531	83.04000091552734	81.9737319946289	4881500
46	2020-09-25	82.52999877929688	84.69000244140625	82.22000122070312	84.30000305175781	83.21755981445312	5981500
47	2020-09-28	85.5199966430664	86.23999786376953	84.98999786376953	86.06999969482422	84.9648208618164	5976200
48	2020-09-29	86.25	86.25	84.62999725341797	84.80000305175781	83.71113586425781	4064000
49	2020-09-30	86.62999725341797	87.16000366210938	85.47000122070312	85.91999816894531	84.81675720214844	10134400
50	2020-10-01	87.04000091552734	87.44999694824219	86.19999694824219	86.73999786376953	85.626220703125	7241200
51	2020-10-02	85.1500015258789	87.12999725341797	85.08999633789062	86.56999969482422	85.45840454101562	5602300
52	2020-10-05	87.2699966430664	88.68000030517578	87.19999694824219	88.47000122070312	87.3340072631836	7004800
53	2020-10-06	88.6500015258789	89.27999877929688	86.80000305175781	87.01000213623047	85.89276123046875	7951100
54	2020-10-07	87.81999969482422	88.9800033569336	87.44000244140625	88.44999694824219	87.31426239013672	5179300
55	2020-10-08	88.45999908447266	89.61000061035156	88.41000366210938	89.52999877929688	88.3803939819336	4958800
56	2020-10-09	89.80000305175781	90.33000183105469	89.58000183105469	90.01000213623047	88.85423278808594	6197700
57	2020-10-12	90.45999908447266	91.0999984741211	89.93000030517578	90.77999877929688	89.61434173583984	5909100
58	2020-10-13	90.58000183105469	90.8499984741211	89.7699966430664	90.16000366210938	89.00231170654297	5732000
59	2020-10-14	90.16999816894531	90.5999984741211	88.55999755859375	89.30999755859375	88.16322326660156	4760700
60	2020-10-15	88.16000366210938	88.87000274658203	87.66999816894531	88.83000183105469	87.68939208984375	5002200
61	2020-10-16	89.38999938964844	89.62999725341797	88.44000244140625	88.5199966430664	87.38336181640625	4721300
62	2020-10-19	88.69999694824219	89.56999969482422	87.36000061035156	87.5999984741211	86.47517395019531	5426600
63	2020-10-20	88.68000030517578	89.72000122070312	88.04000091552734	88.51000213623047	87.37349700927734	4939700
64	2020-10-21	88.37999725341797	89.16000366210938	88.19000244140625	88.2699966430664	87.1365737915039	4119200
65	2020-10-22	88.0199966430664	89.37999725341797	87.69999694824219	89.36000061035156	88.21257781982422	4257800
66	2020-10-23	89.80000305175781	90.95999908447266	89.44000244140625	90.80000305175781	89.63408660888672	7811500
67	2020-10-26	90.02999877929688	91.12999725341797	88.6500015258789	89.66000366210938	88.50873565673828	7756400
68	2020-10-27	89.4800033569336	90.3499984741211	89.16999816894531	90.05000305175781	88.89373016357422	8027500
69	2020-10-28	88.6500015258789	88.94999694824219	86.61000061035156	87.16999816894531	86.05069732666016	12738800
70	2020-10-29	87.16999816894531	89.11000061035156	86.61000061035156	88.30000305175781	87.16619110107422	8440000
71	2020-10-30	87.75	88.38999938964844	85.62999725341797	86.95999908447266	85.84339141845703	11400700
72	2020-11-02	87.54000091552734	87.7699966430664	85.44999694824219	85.97000122070312	84.8661117553711	8904900
73	2020-11-03	86.77999877929688	89.05999755859375	86.18000030517578	88.38999938964844	87.2550277709961	6910400
74	2020-11-04	88.9000015258789	91.29000091552734	88.73999786376953	89.79000091552734	88.63705444335938	10509400
75	2020-11-05	90.69000244140625	91.16000366210938	89.9000015258789	90.62000274658203	89.4563980102539	6169700
76	2020-11-06	90.1500015258789	91.19999694824219	89.77999877929688	90.6500015258789	89.48601531982422	6626100
77	2020-11-09	97.31999969482422	97.6500015258789	95.63999938964844	95.87999725341797	94.64884948730469	16225800
78	2020-11-10	93.73999786376953	95.2699966430664	93.13999938964844	93.91999816894531	93.15121459960938	10474700
79	2020-11-11	94.11000061035156	95.83000183105469	94.0199966430664	95.04000091552734	94.26205444335938	8296500
80	2020-11-12	94.66000366210938	94.76000213623047	92.66000366210938	93.52999877929688	92.76441192626953	7058400
81	2020-11-13	94.37999725341797	95.58999633789062	93.69999694824219	95.55999755859375	94.77779388427734	5516100
82	2020-11-16	96.79000091552734	97.80999755859375	96.0199966430664	97.77999877929688	96.97962951660156	9371300
83	2020-11-17	97.20999908447266	98.77999877929688	96.80999755859375	98.5999984741211	97.79291534423828	8722300
84	2020-11-18	98.62999725341797	99.33000183105469	97.91000366210938	97.91000366210938	97.10855865478516	6039500
85	2020-11-19	97.23999786376953	97.91999816894531	96.86000061035156	97.76000213623047	96.95979309082031	4252300
86	2020-11-20	97.41999816894531	97.54000091552734	96.94999694824219	97.01000213623047	96.21593475341797	4609700
87	2020-11-23	97.62000274658203	97.86000061035156	96.41999816894531	96.87999725341797	96.08699035644531	4803200
88	2020-11-24	97.51000213623047	98.72000122070312	97.4000015258789	98.30000305175781	97.49537658691406	6319900
89	2020-11-25	98.5	98.54000091552734	97.94000244140625	98.19999694824219	97.39617919921875	4027100
90	2020-11-27	98.4800033569336	98.9800033569336	98.27999877929688	98.66000366210938	97.85243225097656	2169700
91	2020-11-30	98.19999694824219	98.29000091552734	96.95999908447266	98.0199966430664	97.21765899658203	5197300
92	2020-12-01	99.0	99.26000213623047	98.25	98.81999969482422	98.01111602783203	4970000
93	2020-12-02	98.51000213623047	99.04000091552734	98.20999908447266	98.91000366210938	98.10037994384766	3377900
94	2020-12-03	99.0199966430664	101.0	98.97000122070312	100.11000061035156	99.29055786132812	6264100
95	2020-12-04	101.3499984741211	102.94000244140625	101.06999969482422	102.27999877929688	101.44278717041016	6952700
96	2020-12-07	102.01000213623047	102.22000122070312	100.69000244140625	101.41000366210938	100.57991790771484	4514800
97	2020-12-08	100.37000274658203	101.56999969482422	100.01000213623047	101.20999908447266	100.38155364990234	3911300
98	2020-12-09	101.94000244140625	102.20999908447266	100.0999984741211	100.4000015258789	99.57818603515625	6629900
99	2020-12-10	103.51000213623047	106.08999633789062	102.75	105.38999938964844	104.52733612060547	12939200
100	2020-12-11	104.41000366210938	104.77999877929688	102.33000183105469	103.0	102.15689849853516	6262600
101	2020-12-14	103.83000183105469	104.70999908447266	103.25	103.31999969482422	102.47427368164062	5156200
102	2020-12-15	104.23999786376953	104.86000061035156	103.77999877929688	104.18000030517578	103.32723999023438	5195200
103	2020-12-16	104.0999984741211	104.80000305175781	102.72000122070312	103.2699966430664	102.4246826171875	6409300
104	2020-12-17	103.55000305175781	104.04000091552734	102.61000061035156	103.20999908447266	102.36518096923828	4535700
105	2020-12-18	103.33000183105469	104.11000061035156	102.94999694824219	103.27999877929688	102.43460845947266	10215000
106	2020-12-21	101.22000122070312	103.1500015258789	100.0199966430664	102.94000244140625	102.09739685058594	7175900
107	2020-12-22	102.12000274658203	103.16999816894531	101.88999938964844	102.41000366210938	101.57173156738281	4302700
108	2020-12-23	102.29000091552734	102.69000244140625	101.97000122070312	102.05999755859375	101.22459411621094	3817300
109	2020-12-24	102.30000305175781	102.36000061035156	101.68000030517578	102.01000213623047	101.17500305175781	1949200
110	2020-12-28	102.91999816894531	104.37999725341797	102.30999755859375	104.33999633789062	103.48593139648438	5055200
111	2020-12-29	104.88999938964844	105.77999877929688	104.47000122070312	105.62999725341797	104.76536560058594	4780900
112	2020-12-30	105.98999786376953	106.62000274658203	105.77999877929688	105.97000122070312	105.10259246826172	3654100
113	2020-12-31	106.0	107.13999938964844	105.62000274658203	106.9800033569336	106.10432434082031	3566300
114	2021-01-04	107.66000366210938	107.75	102.13999938964844	103.0999984741211	102.2560806274414	8041500
115	2021-01-05	102.91999816894531	104.26000213623047	102.80000305175781	103.44000244140625	102.59329986572266	5721900
116	2021-01-06	102.98999786376953	105.20999908447266	102.91000366210938	104.19000244140625	103.337158203125	5017200
117	2021-01-07	104.48999786376953	104.63999938964844	102.94999694824219	103.3499984741211	102.50403594970703	5057000
118	2021-01-08	103.86000061035156	105.76000213623047	103.41999816894531	105.66999816894531	104.80504608154297	5869700
119	2021-01-11	105.0999984741211	105.63999938964844	104.2699966430664	104.5999984741211	103.7437973022461	4257400
120	2021-01-12	104.01000213623047	104.31999969482422	102.30999755859375	102.81999969482422	101.9783706665039	4332600
121	2021-01-13	102.31999969482422	103.37999725341797	101.48999786376953	102.88999938964844	102.04779815673828	4804500
122	2021-01-14	103.80000305175781	104.19000244140625	101.70999908447266	101.81999969482422	100.98655700683594	4528300
123	2021-01-15	101.37999725341797	102.69000244140625	101.20999908447266	102.33000183105469	101.49237823486328	5522900
124	2021-01-19	102.80000305175781	103.5999984741211	101.33999633789062	102.54000091552734	101.70066833496094	6519600
125	2021-01-20	102.41000366210938	105.8499984741211	102.19999694824219	105.45999908447266	104.59675598144531	5844300
126	2021-01-21	105.45999908447266	105.48999786376953	104.44999694824219	104.58000183105469	103.72396850585938	5731500
127	2021-01-22	104.16000366210938	104.47000122070312	103.05999755859375	103.91000366210938	103.05945587158203	5231600
128	2021-01-25	103.75	103.94999694824219	102.16999816894531	103.44999694824219	102.60321044921875	5009000
129	2021-01-26	103.4000015258789	105.20999908447266	103.23999786376953	104.69000244140625	103.83306884765625	7195300
130	2021-01-27	101.4800033569336	101.77999877929688	96.7300033569336	97.87000274658203	97.06889343261719	18139500
131	2021-01-28	98.94000244140625	100.52999877929688	98.0999984741211	98.1500015258789	97.34659576416016	8868200
132	2021-01-29	97.38999938964844	97.79000091552734	95.91999816894531	96.80999755859375	96.01756286621094	8203000
133	2021-02-01	96.98999786376953	99.62000274658203	96.91999816894531	98.58000183105469	97.77307891845703	7206300
134	2021-02-02	99.05000305175781	102.4800033569336	98.77999877929688	101.6500015258789	100.81794738769531	6917700
135	2021-02-03	101.25	102.6500015258789	100.80999755859375	101.0199966430664	100.19309997558594	3934800
136	2021-02-04	101.36000061035156	104.23999786376953	101.11000061035156	103.63999938964844	102.79166412353516	6926800
137	2021-02-05	105.08999633789062	107.54000091552734	104.77999877929688	106.4800033569336	105.6084213256836	8072100
138	2021-02-08	106.41999816894531	106.52999877929688	105.33999633789062	106.26000213623047	105.39022064208984	4836600
139	2021-02-09	106.0	106.83000183105469	105.22000122070312	106.22000122070312	105.35054016113281	4095200
140	2021-02-10	106.77999877929688	106.9000015258789	104.93000030517578	105.87000274658203	105.00340270996094	4293200
141	2021-02-11	106.12000274658203	106.2300033569336	105.02999877929688	105.86000061035156	104.99348449707031	2976000
142	2021-02-12	105.73999786376953	105.94000244140625	104.72000122070312	105.30000305175781	104.43807220458984	3169800
143	2021-02-16	104.87999725341797	106.58999633789062	104.69999694824219	106.1500015258789	105.28111267089844	4928100
144	2021-02-17	105.11000061035156	105.45999908447266	104.1500015258789	104.44000244140625	104.02610778808594	5733800
145	2021-02-18	103.77999877929688	105.33999633789062	103.41000366210938	104.97000122070312	104.55400848388672	4098700
146	2021-02-19	104.75	105.27999877929688	103.22000122070312	103.37000274658203	102.9603500366211	4128900
147	2021-02-22	102.98999786376953	102.98999786376953	101.75	101.80999755859375	101.40652465820312	5211800
148	2021-02-23	103.33999633789062	103.33999633789062	99.93000030517578	101.37000274658203	100.96827697753906	8740300
149	2021-02-24	101.16000366210938	104.51000213623047	100.5999984741211	104.37999725341797	103.96633911132812	7542700
150	2021-02-25	104.0	105.7699966430664	103.11000061035156	103.47000122070312	103.05995178222656	7534000
151	2021-02-26	104.1500015258789	109.4800033569336	103.68000030517578	108.02999877929688	107.60187530517578	15122900
152	2021-03-01	108.5999984741211	110.47000122070312	106.54000091552734	106.87000274658203	106.44647979736328	7930300
153	2021-03-02	107.30999755859375	108.25	105.81999969482422	107.19999694824219	106.77516174316406	5016800
154	2021-03-03	106.94000244140625	107.95999908447266	106.12000274658203	106.22000122070312	105.7990493774414	5313400
155	2021-03-04	106.26000213623047	107.16999816894531	103.8499984741211	104.88999938964844	104.47431945800781	7211800
156	2021-03-05	106.05999755859375	106.05999755859375	102.75	105.19999694824219	104.78308868408203	5559900
157	2021-03-08	104.80000305175781	106.88999938964844	104.2300033569336	105.02999877929688	104.61376190185547	5119500
158	2021-03-09	106.27999877929688	107.97000122070312	105.83000183105469	106.55000305175781	106.12774658203125	5510900
159	2021-03-10	107.22000122070312	109.06999969482422	106.95999908447266	107.77999877929688	107.35286712646484	6077000
160	2021-03-11	108.41000366210938	108.56999969482422	107.26000213623047	107.31999969482422	106.89469146728516	4670700
161	2021-03-12	107.41999816894531	107.98999786376953	106.58000183105469	107.80999755859375	107.38274383544922	3356000
162	2021-03-15	107.88999938964844	108.94999694824219	107.05999755859375	108.9000015258789	108.46842956542969	7107300
163	2021-03-16	110.56999969482422	112.33999633789062	109.88999938964844	111.33999633789062	110.89875793457031	11376200
164	2021-03-17	111.30999755859375	111.45999908447266	108.93000030517578	110.45999908447266	110.02224731445312	10128400
165	2021-03-18	109.27999877929688	110.2699966430664	107.5	107.62000274658203	107.1935043334961	7813400
166	2021-03-19	108.3499984741211	108.8499984741211	105.83000183105469	106.33999633789062	105.91857147216797	21452000
167	2021-03-22	106.4000015258789	108.41999816894531	106.0	107.56999969482422	107.1436996459961	7605100
168	2021-03-23	107.73999786376953	107.94999694824219	105.66999816894531	106.25	105.82893371582031	5657800
169	2021-03-24	106.62999725341797	107.27999877929688	104.94000244140625	104.97000122070312	104.55400848388672	5731300
170	2021-03-25	105.01000213623047	107.69999694824219	104.05999755859375	107.3499984741211	106.92456817626953	8149000
171	2021-03-26	107.25	110.0	107.18000030517578	109.9000015258789	109.46446990966797	6167600
172	2021-03-29	109.01000213623047	110.25	106.58999633789062	109.12999725341797	108.69751739501953	5167100
173	2021-03-30	108.41999816894531	110.44999694824219	108.27999877929688	110.2699966430664	109.83300018310547	4552900
174	2021-03-31	110.33000183105469	111.62000274658203	109.19000244140625	109.2699966430664	108.83695983886719	6478400
175	2021-04-01	110.05999755859375	110.05999755859375	108.19999694824219	109.37999725341797	108.94652557373047	5793000
176	2021-04-05	109.91000366210938	111.3499984741211	109.87000274658203	111.0199966430664	110.58002471923828	6913100
177	2021-04-06	111.37999725341797	113.81999969482422	111.0999984741211	113.1500015258789	112.70159149169922	6745200
178	2021-04-07	112.91000366210938	113.76000213623047	112.6500015258789	113.19000244140625	112.7414321899414	5629600
179	2021-04-08	113.6500015258789	113.95999908447266	112.68000030517578	113.04000091552734	112.59202575683594	5011300
180	2021-04-09	112.91000366210938	113.2699966430664	111.97000122070312	113.18000030517578	112.7314682006836	4114300
181	2021-04-12	113.0199966430664	113.88999938964844	112.7699966430664	113.80999755859375	113.35897064208984	4707800
182	2021-04-13	113.77999877929688	115.5999984741211	113.68000030517578	115.36000061035156	114.90283203125	4607400
183	2021-04-14	115.22000122070312	116.23999786376953	114.72000122070312	115.16000366210938	114.70362854003906	3994600
184	2021-04-15	115.0999984741211	116.88999938964844	114.77999877929688	116.66000366210938	116.19767761230469	5079100
185	2021-04-16	117.81999969482422	118.5	116.94000244140625	118.33999633789062	117.87101745605469	5777900
186	2021-04-19	118.16999816894531	118.9800033569336	117.04000091552734	117.5999984741211	117.13394927978516	4889700
187	2021-04-20	116.95999908447266	117.26000213623047	115.3499984741211	116.2699966430664	115.80921936035156	5662400
188	2021-04-21	116.08999633789062	117.26000213623047	115.86000061035156	116.73999786376953	116.27735900878906	4397400
189	2021-04-22	116.87000274658203	116.87999725341797	115.2300033569336	115.91999816894531	115.46060943603516	5744900
190	2021-04-23	116.0199966430664	117.9800033569336	115.83999633789062	117.55999755859375	117.09410858154297	4555800
191	2021-04-26	116.94999694824219	117.25	115.05999755859375	115.91999816894531	115.46060943603516	5924900
192	2021-04-27	115.66999816894531	116.38999938964844	115.2699966430664	116.1500015258789	115.689697265625	7260900
193	2021-04-28	113.44000244140625	114.1500015258789	111.61000061035156	112.4000015258789	111.95455932617188	14793500
194	2021-04-29	113.20999908447266	115.1500015258789	112.76000213623047	114.62999725341797	114.17572021484375	8936600
195	2021-04-30	114.0	114.94999694824219	113.48999786376953	114.48999786376953	114.0362777709961	6478700
196	2021-05-03	115.18000030517578	116.73999786376953	115.12999725341797	115.72000122070312	115.26140594482422	5049800
197	2021-05-04	115.1500015258789	115.4000015258789	113.54000091552734	114.11000061035156	113.65778350830078	6265100
198	2021-05-05	114.20999908447266	114.87999725341797	113.16000366210938	113.4800033569336	113.03028106689453	4677700
199	2021-05-06	113.6500015258789	114.80999755859375	113.0999984741211	114.73999786376953	114.28528594970703	4113300
200	2021-05-07	115.11000061035156	115.83999633789062	114.23999786376953	114.33999633789062	113.88687133789062	4867500
201	2021-05-10	114.56999969482422	116.08999633789062	114.20999908447266	114.30000305175781	113.84703063964844	5759500
202	2021-05-11	113.31999969482422	113.69000244140625	112.16999816894531	113.55000305175781	113.10000610351562	7775400
203	2021-05-12	111.87000274658203	112.38999938964844	109.55999755859375	109.79000091552734	109.79000091552734	7965300
204	2021-05-13	110.16000366210938	111.18000030517578	109.16000366210938	110.48999786376953	110.48999786376953	7999400
205	2021-05-14	111.01000213623047	111.58999633789062	110.25	111.19999694824219	111.19999694824219	6836300
206	2021-05-17	111.22000122070312	111.2699966430664	109.83000183105469	110.9800033569336	110.9800033569336	4521200
207	2021-05-18	111.37000274658203	112.20999908447266	111.01000213623047	111.06999969482422	111.06999969482422	5177300
208	2021-05-19	109.5999984741211	109.94000244140625	108.87999725341797	109.66999816894531	109.66999816894531	5997400
209	2021-05-20	109.9800033569336	111.69000244140625	109.87000274658203	111.41000366210938	111.41000366210938	5345500
210	2021-05-21	111.62999725341797	112.22000122070312	110.56999969482422	110.91999816894531	110.91999816894531	5146500
211	2021-05-24	111.80000305175781	113.02999877929688	111.5199966430664	112.5199966430664	112.5199966430664	5476100
212	2021-05-25	112.91999816894531	113.1500015258789	112.18000030517578	112.62999725341797	112.62999725341797	5391800
213	2021-05-26	113.30000305175781	113.87000274658203	112.62999725341797	112.8499984741211	112.8499984741211	3841600
214	2021-05-27	113.47000122070312	114.08999633789062	112.76000213623047	113.51000213623047	113.51000213623047	7378400
215	2021-05-28	114.3499984741211	114.3499984741211	113.05000305175781	113.87999725341797	113.87999725341797	4239800
216	2021-06-01	114.55999755859375	114.62000274658203	113.0999984741211	113.33999633789062	113.33999633789062	4306900
217	2021-06-02	113.70999908447266	113.70999908447266	112.75	113.0	113.0	5045000
218	2021-06-03	112.01000213623047	112.23999786376953	110.1500015258789	111.12000274658203	111.12000274658203	5723900
219	2021-06-04	111.62000274658203	112.06999969482422	111.05000305175781	111.98999786376953	111.98999786376953	4477500
220	2021-06-07	111.9800033569336	112.27999877929688	110.98999786376953	111.33000183105469	111.33000183105469	4009000
221	2021-06-08	111.37999725341797	111.98999786376953	110.86000061035156	111.5199966430664	111.5199966430664	4669800
222	2021-06-09	111.73999786376953	112.19000244140625	111.33000183105469	111.38999938964844	111.38999938964844	3669400
223	2021-06-10	111.80000305175781	112.43000030517578	111.44000244140625	112.20999908447266	112.20999908447266	3833200
224	2021-06-11	112.27999877929688	112.83000183105469	112.19000244140625	112.55999755859375	112.55999755859375	3231200
225	2021-06-14	112.77999877929688	113.2300033569336	111.5	112.44999694824219	112.44999694824219	4222400
226	2021-06-15	112.45999908447266	112.5	111.55999755859375	111.88999938964844	111.88999938964844	3487300
227	2021-06-16	112.41999816894531	112.56999969482422	110.19999694824219	111.36000061035156	111.36000061035156	4822000
228	2021-06-17	111.0	111.94999694824219	110.70999908447266	111.38999938964844	111.38999938964844	4008500
229	2021-06-18	110.73999786376953	110.75	109.26000213623047	109.69999694824219	109.69999694824219	7024400
230	2021-06-21	110.0	111.37000274658203	109.68000030517578	110.97000122070312	110.97000122070312	5628500
231	2021-06-22	111.06999969482422	112.26000213623047	110.5999984741211	111.8499984741211	111.8499984741211	3583500
232	2021-06-23	111.27999877929688	111.97000122070312	111.13999938964844	111.55999755859375	111.55999755859375	3552100
233	2021-06-24	111.77999877929688	112.91000366210938	111.77999877929688	111.98999786376953	111.98999786376953	3840000
234	2021-06-25	112.75	113.22000122070312	112.22000122070312	113.04000091552734	113.04000091552734	12171200
235	2021-06-28	112.93000030517578	113.05000305175781	111.44999694824219	112.23999786376953	112.23999786376953	4546600
236	2021-06-29	112.06999969482422	112.69000244140625	111.52999877929688	112.2699966430664	112.2699966430664	3789500
237	2021-06-30	112.33999633789062	112.58999633789062	111.2699966430664	111.80999755859375	111.80999755859375	6759100
238	2021-07-01	111.94999694824219	113.48999786376953	111.80999755859375	113.41000366210938	113.41000366210938	4810600
239	2021-07-02	113.97000122070312	115.30000305175781	113.70999908447266	114.97000122070312	114.97000122070312	4722000
240	2021-07-06	115.08000183105469	115.8499984741211	114.31999969482422	115.7300033569336	115.7300033569336	5294700
241	2021-07-07	115.87999725341797	117.7699966430664	115.6500015258789	117.13999938964844	117.13999938964844	5382300
242	2021-07-08	115.44999694824219	116.76000213623047	115.23999786376953	115.98999786376953	115.98999786376953	4486100
243	2021-07-09	116.05999755859375	117.73999786376953	116.0	117.47000122070312	117.47000122070312	3533600
244	2021-07-12	117.75	118.77999877929688	117.38999938964844	118.45999908447266	118.45999908447266	5683400
245	2021-07-13	118.54000091552734	119.98999786376953	118.44999694824219	119.55000305175781	119.55000305175781	5529300
246	2021-07-14	119.94000244140625	120.83000183105469	119.68000030517578	119.80000305175781	119.80000305175781	5701800
247	2021-07-15	119.29000091552734	119.58000183105469	118.18000030517578	118.97000122070312	118.97000122070312	6467500
248	2021-07-16	119.68000030517578	120.4800033569336	118.5	118.7300033569336	118.7300033569336	5024800
249	2021-07-19	117.54000091552734	117.55000305175781	114.33000183105469	115.31999969482422	115.31999969482422	7731300
250	2021-07-20	115.62999725341797	118.06999969482422	115.33000183105469	117.41999816894531	117.41999816894531	5117800
251	2021-07-21	117.54000091552734	119.6500015258789	117.4800033569336	119.2699966430664	119.2699966430664	4377500
252	2021-07-22	119.33999633789062	122.91999816894531	119.06999969482422	122.62999725341797	122.62999725341797	7172300
253	2021-07-23	124.55000305175781	126.31999969482422	123.91999816894531	125.97000122070312	125.97000122070312	7934200
254	2021-07-26	125.73999786376953	126.0999984741211	124.25	126.05999755859375	126.05999755859375	4827500
255	2021-07-27	126.08000183105469	126.16000366210938	124.80999755859375	126.02999877929688	126.02999877929688	6110900
256	2021-07-28	122.55999755859375	123.33000183105469	121.38999938964844	122.41000366210938	122.41000366210938	11747000
257	2021-07-29	122.93000030517578	123.47000122070312	122.13999938964844	122.37999725341797	122.37999725341797	6618400
258	2021-07-30	122.19000244140625	122.9800033569336	121.0999984741211	121.43000030517578	121.43000030517578	5711700
259	2021-08-02	122.02999877929688	122.9800033569336	120.06999969482422	120.37000274658203	120.37000274658203	5996800
260	2021-08-03	120.56999969482422	120.75	117.5199966430664	119.12999725341797	119.12999725341797	6030500
261	2021-08-04	119.12999725341797	119.20999908447266	117.56999969482422	118.25	118.25	6675500
262	2021-08-05	118.72000122070312	119.08999633789062	118.11000061035156	119.02999877929688	119.02999877929688	4281900
263	2021-08-06	119.13999938964844	119.20999908447266	118.08000183105469	119.05000305175781	119.05000305175781	6831500
264	2021-08-09	118.98999786376953	119.0199966430664	117.75	117.94000244140625	117.94000244140625	4557900
265	2021-08-10	118.38999938964844	118.5	115.9800033569336	116.38999938964844	116.38999938964844	9839700
266	2021-08-11	116.33999633789062	117.29000091552734	115.9000015258789	116.5	116.5	6472300
267	2021-08-12	116.41000366210938	116.77999877929688	115.51000213623047	115.75	115.75	4358300
268	2021-08-13	115.94000244140625	116.83000183105469	115.4000015258789	116.76000213623047	116.76000213623047	4360900
269	2021-08-16	116.69000244140625	117.7300033569336	116.41000366210938	117.54000091552734	117.54000091552734	5976000
270	2021-08-17	116.62000274658203	116.94000244140625	115.55999755859375	116.56999969482422	116.56999969482422	4719800
271	2021-08-18	116.27999877929688	116.73999786376953	115.5999984741211	115.68000030517578	115.68000030517578	4520500
272	2021-08-19	114.51000213623047	115.06999969482422	113.61000061035156	114.31999969482422	114.31999969482422	5317100
273	2021-08-20	113.9800033569336	115.0	113.66000366210938	114.62999725341797	114.62999725341797	3485400
274	2021-08-23	114.70999908447266	115.45999908447266	114.70999908447266	115.1500015258789	115.1500015258789	4235100
275	2021-08-24	115.38999938964844	115.8499984741211	114.94000244140625	115.08000183105469	115.08000183105469	3447300
276	2021-08-25	115.58999633789062	115.98999786376953	115.0	115.56999969482422	115.56999969482422	3881500
277	2021-08-26	115.62000274658203	115.7699966430664	113.86000061035156	114.31999969482422	114.31999969482422	5188200
278	2021-08-27	114.61000061035156	115.38999938964844	114.18000030517578	115.12000274658203	115.12000274658203	4202900
279	2021-08-30	115.61000061035156	115.81999969482422	114.62999725341797	115.61000061035156	115.61000061035156	3078200
280	2021-08-31	115.7699966430664	117.5999984741211	115.6500015258789	117.48999786376953	117.48999786376953	6995500
281	2021-09-01	118.01000213623047	118.33000183105469	117.27999877929688	117.44999694824219	117.44999694824219	4402700
282	2021-09-02	118.29000091552734	118.36000061035156	116.9000015258789	117.37000274658203	117.37000274658203	3801900
283	2021-09-03	116.83999633789062	117.58000183105469	116.33999633789062	117.19000244140625	117.19000244140625	2921300
284	2021-09-07	117.08999633789062	117.12999725341797	115.47000122070312	115.79000091552734	115.79000091552734	4264900
285	2021-09-08	116.0999984741211	118.19000244140625	115.51000213623047	118.04000091552734	118.04000091552734	5548400
286	2021-09-09	117.9800033569336	120.06999969482422	117.80000305175781	118.79000091552734	118.79000091552734	4711200
287	2021-09-10	119.3499984741211	120.76000213623047	118.88999938964844	119.33999633789062	119.33999633789062	6516800
288	2021-09-13	119.88999938964844	120.1500015258789	118.55999755859375	119.18000030517578	119.18000030517578	4381100
289	2021-09-14	119.72000122070312	119.86000061035156	118.36000061035156	118.86000061035156	118.86000061035156	4722800
290	2021-09-15	116.95999908447266	117.0199966430664	113.12000274658203	114.63999938964844	114.63999938964844	11556200
291	2021-09-16	114.79000091552734	115.2699966430664	113.19000244140625	114.66999816894531	114.66999816894531	7997000
292	2021-09-17	114.54000091552734	114.8499984741211	113.12000274658203	113.41000366210938	113.41000366210938	9261000
293	2021-09-20	111.3499984741211	112.2699966430664	110.37999725341797	111.81999969482422	111.81999969482422	7795200
294	2021-09-21	111.91999816894531	113.5999984741211	111.75	112.22000122070312	112.22000122070312	5468400
295	2021-09-22	113.05999755859375	114.02999877929688	112.31999969482422	113.06999969482422	113.06999969482422	4578200
296	2021-09-23	113.38999938964844	114.70999908447266	113.0999984741211	114.13999938964844	114.13999938964844	3842000
297	2021-09-24	114.12999725341797	114.86000061035156	113.76000213623047	114.11000061035156	114.11000061035156	3955000
298	2021-09-27	113.61000061035156	114.66999816894531	112.91000366210938	113.68000030517578	113.68000030517578	3988800
299	2021-09-28	112.68000030517578	113.0	111.08000183105469	111.70999908447266	111.70999908447266	5917700
300	2021-09-29	111.9000015258789	112.5199966430664	111.56999969482422	112.16999816894531	112.16999816894531	4389100
301	2021-09-30	111.5199966430664	112.16000366210938	110.30999755859375	110.30999755859375	110.30999755859375	5974500
302	2021-10-01	110.88999938964844	113.45999908447266	110.54000091552734	112.91999816894531	112.91999816894531	5636900
303	2021-10-04	112.43000030517578	113.08000183105469	111.0199966430664	111.45999908447266	111.45999908447266	4497700
304	2021-10-05	111.12999725341797	111.4800033569336	110.02999877929688	110.8499984741211	110.8499984741211	5884000
305	2021-10-06	110.18000030517578	112.0199966430664	109.4800033569336	111.63999938964844	111.63999938964844	5734500
306	2021-10-07	112.37999725341797	112.9800033569336	112.05000305175781	112.20999908447266	112.20999908447266	5549500
307	2021-10-08	112.58000183105469	112.66000366210938	111.12999725341797	111.22000122070312	111.22000122070312	3786600
308	2021-10-11	112.88999938964844	113.55999755859375	110.91999816894531	110.94000244140625	110.94000244140625	5987300
309	2021-10-12	111.72000122070312	111.87000274658203	110.66000366210938	111.0	111.0	3866800
310	2021-10-13	111.38999938964844	111.4800033569336	109.41000366210938	110.76000213623047	110.76000213623047	4806500
311	2021-10-14	111.08000183105469	112.61000061035156	111.01000213623047	111.87000274658203	111.87000274658203	5194900
312	2021-10-15	112.44999694824219	112.91999816894531	110.94999694824219	111.44999694824219	111.44999694824219	5855800
313	2021-10-18	111.44000244140625	113.56999969482422	110.95999908447266	113.37000274658203	113.37000274658203	4958400
314	2021-10-19	113.73999786376953	114.54000091552734	112.76000213623047	113.48999786376953	113.48999786376953	5799300
315	2021-10-20	113.05999755859375	115.11000061035156	112.70999908447266	113.86000061035156	113.86000061035156	7645200
316	2021-10-21	113.93000030517578	114.55999755859375	113.61000061035156	114.44000244140625	114.44000244140625	3684300
317	2021-10-22	114.41000366210938	114.9800033569336	114.06999969482422	114.55000305175781	114.55000305175781	3396400
318	2021-10-25	114.73999786376953	114.87999725341797	113.36000061035156	114.70999908447266	114.70999908447266	4290600
319	2021-10-26	114.91999816894531	115.27999877929688	114.25	114.91999816894531	114.91999816894531	5948000
320	2021-10-27	115.56999969482422	115.56999969482422	113.08000183105469	113.51000213623047	113.51000213623047	5853900
321	2021-10-28	113.73999786376953	114.5999984741211	112.45999908447266	113.19999694824219	113.19999694824219	7697600
322	2021-10-29	107.5	107.98999786376953	104.0199966430664	106.06999969482422	106.06999969482422	27401600
323	2021-11-01	107.2300033569336	110.1500015258789	107.19999694824219	109.80000305175781	109.80000305175781	14184600
324	2021-11-02	110.25	111.81999969482422	109.79000091552734	111.44999694824219	111.44999694824219	11538900
325	2021-11-03	111.33000183105469	112.91999816894531	110.11000061035156	112.61000061035156	112.61000061035156	6422600
326	2021-11-04	111.5999984741211	112.41999816894531	110.93000030517578	112.16000366210938	112.16000366210938	8212600
327	2021-11-05	113.23999786376953	117.33000183105469	113.13999938964844	116.91000366210938	116.91000366210938	10255500
328	2021-11-08	116.5199966430664	117.47000122070312	114.56999969482422	115.16000366210938	115.16000366210938	8753300
329	2021-11-09	114.6500015258789	115.5999984741211	113.37000274658203	114.12999725341797	114.12999725341797	6754700
330	2021-11-10	112.91000366210938	114.45999908447266	112.5999984741211	113.25	113.25	6563700
331	2021-11-11	113.25	113.25	110.54000091552734	111.44000244140625	111.44000244140625	7191900
332	2021-11-12	111.73999786376953	112.23999786376953	111.08999633789062	111.72000122070312	111.72000122070312	7349400
333	2021-11-15	112.12000274658203	113.6500015258789	111.58000183105469	111.87000274658203	111.87000274658203	6566100
334	2021-11-16	112.27999877929688	113.11000061035156	111.51000213623047	112.2300033569336	112.2300033569336	7965000
335	2021-11-17	112.22000122070312	113.11000061035156	111.66000366210938	112.5199966430664	112.5199966430664	5768600
336	2021-11-18	112.12000274658203	113.2300033569336	111.33999633789062	112.9000015258789	112.9000015258789	5632100
337	2021-11-19	112.7300033569336	112.9000015258789	109.7699966430664	110.77999877929688	110.77999877929688	6921800
338	2021-11-22	111.11000061035156	112.58999633789062	110.66999816894531	111.44999694824219	111.44999694824219	5967300
339	2021-11-23	112.0	114.11000061035156	111.77999877929688	113.58000183105469	113.58000183105469	7911000
340	2021-11-24	113.41000366210938	114.26000213623047	113.08000183105469	113.97000122070312	113.97000122070312	4464300
341	2021-11-26	110.01000213623047	110.83000183105469	109.25	110.66000366210938	110.66000366210938	6703200
342	2021-11-29	111.36000061035156	111.69000244140625	109.62000274658203	110.7300033569336	110.7300033569336	7114100
343	2021-11-30	109.55000305175781	111.08999633789062	109.05000305175781	109.63999938964844	109.63999938964844	9483300
344	2021-12-01	110.95999908447266	113.3499984741211	108.55000305175781	108.66000366210938	108.66000366210938	7618500
345	2021-12-02	109.16999816894531	112.08000183105469	109.16999816894531	111.41999816894531	111.41999816894531	7709400
346	2021-12-03	111.8499984741211	112.8499984741211	110.08000183105469	111.23999786376953	111.23999786376953	7013100