Volt/voltron/data/A.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	95.9800033569336	96.22000122070312	93.87000274658203	94.80999755859375	94.0998306274414	1142800
3	2020-07-27	94.95999908447266	97.54000091552734	94.9000015258789	97.2699966430664	96.54141235351562	1177100
4	2020-07-28	96.9800033569336	97.25	95.19999694824219	95.30000305175781	94.58617401123047	1373700
5	2020-07-29	95.80999755859375	97.66000366210938	95.5199966430664	97.0999984741211	96.37268829345703	1125300
6	2020-07-30	96.12000274658203	96.36000061035156	94.97000122070312	95.93000030517578	95.21145629882812	1663300
7	2020-07-31	95.94000244140625	96.41000366210938	94.7300033569336	96.33000183105469	95.60846710205078	1551800
8	2020-08-03	96.94000244140625	99.36000061035156	96.94000244140625	99.08999633789062	98.3477783203125	1994300
9	2020-08-04	98.70999908447266	98.98999786376953	96.88999938964844	97.52999877929688	96.79946899414062	779200
10	2020-08-05	98.08999633789062	98.83000183105469	97.69999694824219	97.88999938964844	97.15677642822266	955900
11	2020-08-06	97.72000122070312	98.25	95.80999755859375	97.44999694824219	96.7200698852539	1075300
12	2020-08-07	97.06999969482422	97.83999633789062	96.87000274658203	97.77999877929688	97.04759216308594	897900
13	2020-08-10	97.83999633789062	97.95999908447266	96.94999694824219	97.13999938964844	96.41239929199219	900800
14	2020-08-11	97.22000122070312	97.62999725341797	96.19999694824219	96.30000305175781	95.57868194580078	1137000
15	2020-08-12	96.66000366210938	98.27999877929688	96.5199966430664	97.62999725341797	96.89871978759766	1318100
16	2020-08-13	97.55000305175781	99.12000274658203	97.18000030517578	98.7699966430664	98.03018188476562	1190800
17	2020-08-14	98.44999694824219	98.83000183105469	96.9000015258789	97.37000274658203	96.64067840576172	957400
18	2020-08-17	97.66999816894531	98.68000030517578	97.08999633789062	97.51000213623047	96.77962493896484	1989300
19	2020-08-18	97.70999908447266	98.70999908447266	97.11000061035156	97.86000061035156	97.12700653076172	2008700
20	2020-08-19	95.2300033569336	99.4000015258789	94.52999877929688	97.95999908447266	97.22624969482422	2830800
21	2020-08-20	97.38999938964844	98.16999816894531	97.12000274658203	97.77999877929688	97.04759216308594	1428300
22	2020-08-21	97.87000274658203	98.31999969482422	97.2699966430664	98.30000305175781	97.56370544433594	1269300
23	2020-08-24	98.77999877929688	99.20999908447266	97.13999938964844	97.5999984741211	96.86893463134766	1154500
24	2020-08-25	97.87000274658203	98.66000366210938	97.55999755859375	98.33999633789062	97.6033935546875	1061300
25	2020-08-26	98.18000030517578	99.7300033569336	98.05000305175781	99.33000183105469	98.58599853515625	1072300
26	2020-08-27	99.19000244140625	99.66000366210938	97.55999755859375	99.0199966430664	98.27830505371094	1236900
27	2020-08-28	99.0	99.93000030517578	98.54000091552734	99.9000015258789	99.1517105102539	866000
28	2020-08-31	99.9000015258789	101.04000091552734	99.75	100.41999816894531	99.66781616210938	1076900
29	2020-09-01	100.91999816894531	101.29000091552734	100.25	101.12000274658203	100.36257934570312	1159700
30	2020-09-02	101.0	103.66000366210938	100.45999908447266	103.41999816894531	102.64535522460938	1462500
31	2020-09-03	103.08999633789062	103.20999908447266	99.04000091552734	99.63999938964844	98.8936538696289	1992800
32	2020-09-04	100.06999969482422	100.11000061035156	95.66000366210938	96.83999633789062	96.11463165283203	1753900
33	2020-09-08	96.11000061035156	96.47000122070312	94.76000213623047	95.13999938964844	94.42738342285156	1225600
34	2020-09-09	96.0999984741211	98.47000122070312	95.86000061035156	97.93000030517578	97.19647979736328	954400
35	2020-09-10	98.87999725341797	100.0999984741211	98.23999786376953	98.56999969482422	97.83168029785156	1933200
36	2020-09-11	98.70999908447266	99.62000274658203	98.0199966430664	98.5999984741211	97.8614501953125	1368600
37	2020-09-14	99.7300033569336	100.2300033569336	98.97000122070312	99.41999816894531	98.67530822753906	1207700
38	2020-09-15	99.72000122070312	101.0	99.72000122070312	100.37000274658203	99.61820220947266	1053800
39	2020-09-16	101.2300033569336	101.52999877929688	98.08000183105469	99.91999816894531	99.17156982421875	1365000
40	2020-09-17	99.25	100.45999908447266	98.58000183105469	99.5999984741211	98.85396575927734	1246400
41	2020-09-18	99.13999938964844	100.58999633789062	98.45999908447266	99.37999725341797	98.63561248779297	2162400
42	2020-09-21	98.18000030517578	98.55999755859375	96.5	98.12999725341797	97.39496612548828	927900
43	2020-09-22	97.83999633789062	98.9800033569336	97.48999786376953	98.62000274658203	97.88131713867188	845800
44	2020-09-23	98.5999984741211	98.91000366210938	96.56999969482422	96.91000366210938	96.18411254882812	1148700
45	2020-09-24	96.56999969482422	96.97000122070312	95.44000244140625	96.33999633789062	95.61837005615234	1157600
46	2020-09-25	95.95999908447266	98.13999938964844	95.7699966430664	97.69000244140625	96.9582748413086	1028600
47	2020-09-28	98.63999938964844	99.7300033569336	98.12000274658203	99.51000213623047	98.76464080810547	1336600
48	2020-09-29	99.79000091552734	101.33000183105469	99.58999633789062	100.22000122070312	99.46932220458984	722400
49	2020-09-30	100.54000091552734	101.88999938964844	100.30999755859375	100.94000244140625	100.18392944335938	1362200
50	2020-10-01	101.7699966430664	102.41000366210938	100.54000091552734	101.22000122070312	100.46183776855469	723600
51	2020-10-02	100.20999908447266	101.27999877929688	99.80999755859375	100.01000213623047	99.26090240478516	712200
52	2020-10-05	100.98999786376953	103.45999908447266	100.95999908447266	103.12000274658203	102.53214263916016	803900
53	2020-10-06	103.12000274658203	103.33000183105469	101.4800033569336	101.62999725341797	101.05062866210938	1078000
54	2020-10-07	102.47000122070312	104.75	102.41999816894531	103.87999725341797	103.28779602050781	1322100
55	2020-10-08	104.19999694824219	104.38999938964844	103.12999725341797	104.16000366210938	103.56621551513672	765300
56	2020-10-09	104.83000183105469	106.0999984741211	104.55000305175781	105.76000213623047	105.15708923339844	709000
57	2020-10-12	106.44999694824219	107.0	105.31999969482422	105.43000030517578	104.82896423339844	1003700
58	2020-10-13	105.44000244140625	106.01000213623047	104.95999908447266	105.41999816894531	104.81901550292969	915500
59	2020-10-14	105.48999786376953	106.66999816894531	104.91999816894531	105.05999755859375	104.4610824584961	906700
60	2020-10-15	104.0999984741211	105.72000122070312	103.87999725341797	105.31999969482422	104.71959686279297	723000
61	2020-10-16	105.94999694824219	107.54000091552734	105.70999908447266	106.69999694824219	106.09172821044922	1039400
62	2020-10-19	106.77999877929688	107.62000274658203	105.23999786376953	105.48999786376953	104.88862609863281	636000
63	2020-10-20	105.88999938964844	106.94000244140625	105.55999755859375	105.61000061035156	105.00794982910156	771000
64	2020-10-21	105.91999816894531	106.69000244140625	104.12000274658203	104.83000183105469	104.2323989868164	894000
65	2020-10-22	105.31999969482422	107.08999633789062	105.11000061035156	106.7699966430664	106.16132354736328	1064700
66	2020-10-23	107.2300033569336	107.37999725341797	105.47000122070312	106.16999816894531	105.56475830078125	833900
67	2020-10-26	105.38999938964844	105.81999969482422	103.75	104.62999725341797	104.03353118896484	1102000
68	2020-10-27	105.11000061035156	106.66000366210938	105.11000061035156	106.04000091552734	105.43549346923828	1111400
69	2020-10-28	104.41999816894531	105.37000274658203	101.58000183105469	101.66000366210938	101.0804672241211	1180800
70	2020-10-29	102.2699966430664	103.05999755859375	100.7699966430664	102.0199966430664	101.43840789794922	1421900
71	2020-10-30	101.7699966430664	102.3499984741211	100.6500015258789	102.08999633789062	101.50801086425781	2310000
72	2020-11-02	103.5199966430664	105.3499984741211	103.29000091552734	105.23999786376953	104.64005279541016	1572300
73	2020-11-03	106.43000030517578	108.11000061035156	106.13999938964844	107.02999877929688	106.41984558105469	1175000
74	2020-11-04	108.06999969482422	109.80000305175781	107.23999786376953	108.48999786376953	107.87152099609375	1357300
75	2020-11-05	110.56999969482422	111.93000030517578	109.66999816894531	110.33999633789062	109.71097564697266	1143100
76	2020-11-06	110.76000213623047	113.3499984741211	110.33000183105469	112.54000091552734	111.8984375	1036600
77	2020-11-09	116.16000366210938	117.5	112.38999938964844	112.5	111.8586654663086	2177900
78	2020-11-10	112.81999969482422	112.91000366210938	108.98999786376953	110.19999694824219	109.57177734375	2124800
79	2020-11-11	111.13999938964844	111.79000091552734	108.83999633789062	109.41000366210938	108.7862777709961	1792800
80	2020-11-12	109.4000015258789	111.01000213623047	108.9000015258789	109.44000244140625	108.81610870361328	1094300
81	2020-11-13	110.45999908447266	111.54000091552734	109.77999877929688	110.16999816894531	109.54194641113281	1356800
82	2020-11-16	111.0	111.48999786376953	109.47000122070312	110.2699966430664	109.64137268066406	1656100
83	2020-11-17	110.5	110.7699966430664	109.25	109.86000061035156	109.23371887207031	1571500
84	2020-11-18	109.55000305175781	109.87999725341797	105.7300033569336	105.94999694824219	105.34600067138672	2047900
85	2020-11-19	106.73999786376953	108.95999908447266	105.19000244140625	108.68000030517578	108.06044006347656	1886400
86	2020-11-20	108.63999938964844	112.30000305175781	108.31999969482422	110.88999938964844	110.25784301757812	2775400
87	2020-11-23	111.4000015258789	112.41999816894531	109.55999755859375	112.20999908447266	111.57032012939453	3258700
88	2020-11-24	118.95999908447266	118.95999908447266	111.43000030517578	114.68000030517578	114.0262451171875	5559900
89	2020-11-25	116.08999633789062	116.95999908447266	113.41000366210938	114.3499984741211	113.6981201171875	2862500
90	2020-11-27	113.7699966430664	114.9800033569336	112.94000244140625	114.08999633789062	113.43959045410156	983700
91	2020-11-30	113.88999938964844	117.06999969482422	113.66999816894531	116.9000015258789	116.23358154296875	3778400
92	2020-12-01	117.58000183105469	118.37999725341797	115.04000091552734	115.36000061035156	114.70236206054688	1753700
93	2020-12-02	115.62999725341797	115.94999694824219	114.12999725341797	114.56999969482422	113.9168701171875	1735800
94	2020-12-03	114.1500015258789	115.41999816894531	113.16000366210938	113.58000183105469	112.93251037597656	1511400
95	2020-12-04	113.5999984741211	115.23999786376953	113.44999694824219	115.1500015258789	114.49356079101562	1118100
96	2020-12-07	115.19999694824219	116.44000244140625	114.12000274658203	114.4000015258789	113.74783325195312	2076700
97	2020-12-08	114.33999633789062	117.33999633789062	114.33000183105469	117.01000213623047	116.34295654296875	1320600
98	2020-12-09	116.37999725341797	116.95999908447266	114.4800033569336	116.4000015258789	115.73643493652344	1717600
99	2020-12-10	116.94000244140625	119.9000015258789	116.33999633789062	118.80999755859375	118.1326904296875	1630500
100	2020-12-11	118.66999816894531	119.05999755859375	117.29000091552734	118.4800033569336	117.80457305908203	1400800
101	2020-12-14	118.61000061035156	120.23999786376953	116.73999786376953	116.73999786376953	116.0744857788086	1395200
102	2020-12-15	117.30000305175781	118.04000091552734	116.8499984741211	117.38999938964844	116.72079467773438	1973800
103	2020-12-16	117.58000183105469	117.73999786376953	116.4000015258789	117.23999786376953	116.57164001464844	1698600
104	2020-12-17	118.05000305175781	119.38999938964844	117.04000091552734	118.97000122070312	118.29178619384766	2166700
105	2020-12-18	119.2300033569336	119.86000061035156	118.44000244140625	119.30000305175781	118.61991119384766	3911800
106	2020-12-21	117.69999694824219	118.44999694824219	115.95999908447266	117.77999877929688	117.10855865478516	2082000
107	2020-12-22	118.0	118.43000030517578	116.8499984741211	117.37000274658203	116.7009048461914	1670400
108	2020-12-23	118.0	118.88999938964844	117.22000122070312	117.30000305175781	116.63130950927734	1202100
109	2020-12-24	117.04000091552734	118.37000274658203	116.83999633789062	117.30999755859375	116.64124298095703	733600
110	2020-12-28	118.51000213623047	118.77999877929688	116.66999816894531	117.83000183105469	117.15828704833984	1003100
111	2020-12-29	118.55999755859375	119.12000274658203	116.83000183105469	117.2300033569336	116.56170654296875	1007400
112	2020-12-30	117.86000061035156	118.9000015258789	117.33000183105469	117.38999938964844	116.72079467773438	1127000
113	2020-12-31	117.58999633789062	118.5999984741211	116.5999984741211	118.48999786376953	117.81450653076172	1307200
114	2021-01-04	118.94000244140625	120.08999633789062	117.11000061035156	118.63999938964844	118.15711212158203	2030700
115	2021-01-05	118.4800033569336	120.31999969482422	118.06999969482422	119.61000061035156	119.12317657470703	2344000
116	2021-01-06	118.69000244140625	123.87999725341797	118.20999908447266	122.88999938964844	122.38982391357422	2428500
117	2021-01-07	124.33000183105469	127.4800033569336	124.11000061035156	126.16000366210938	125.64651489257812	1775900
118	2021-01-08	126.48999786376953	127.63999938964844	125.8499984741211	127.05999755859375	126.5428466796875	1577200
119	2021-01-11	126.44999694824219	129.33999633789062	126.2300033569336	128.14999389648438	127.62841033935547	1746800
120	2021-01-12	128.3300018310547	128.38999938964844	126.19999694824219	126.97000122070312	126.45320892333984	1826400
121	2021-01-13	127.45999908447266	128.0500030517578	126.73999786376953	126.9800033569336	126.46317291259766	1530400
122	2021-01-14	127.2699966430664	128.19000244140625	125.81999969482422	126.02999877929688	125.51703643798828	924900
123	2021-01-15	125.94000244140625	127.12000274658203	124.73999786376953	126.20999908447266	125.69630432128906	2115400
124	2021-01-19	127.37999725341797	127.80000305175781	126.29000091552734	127.3499984741211	126.83167266845703	1677200
125	2021-01-20	127.70999908447266	128.9199981689453	127.36000061035156	128.11000061035156	127.58857727050781	1843000
126	2021-01-21	127.7699966430664	128.77999877929688	126.41999816894531	127.0	126.48309326171875	1612100
127	2021-01-22	127.08000183105469	127.80000305175781	126.30000305175781	126.33000183105469	125.81582641601562	1438700
128	2021-01-25	126.69000244140625	127.4800033569336	124.43000030517578	125.4800033569336	124.96929168701172	1365400
129	2021-01-26	125.5	125.94999694824219	123.87000274658203	123.91999816894531	123.4156265258789	1476600
130	2021-01-27	122.08000183105469	123.0	118.11000061035156	118.80000305175781	118.31646728515625	1923500
131	2021-01-28	119.0	122.66999816894531	118.77999877929688	121.55999755859375	121.06523132324219	1677900
132	2021-01-29	121.20999908447266	121.69000244140625	119.27999877929688	120.16999816894531	119.68089294433594	1822000
133	2021-02-01	120.69000244140625	122.08999633789062	120.18000030517578	120.83000183105469	120.33821105957031	1292700
134	2021-02-02	122.5	125.8499984741211	122.41999816894531	123.19000244140625	122.68860626220703	1489200
135	2021-02-03	123.5	124.5999984741211	121.9000015258789	122.1500015258789	121.65283966064453	1448400
136	2021-02-04	122.51000213623047	124.33999633789062	121.5999984741211	124.06999969482422	123.56501770019531	1251200
137	2021-02-05	124.51000213623047	125.95999908447266	123.11000061035156	123.18000030517578	122.67864227294922	1919700
138	2021-02-08	123.91999816894531	125.73999786376953	122.56999969482422	123.41000366210938	122.90770721435547	2065300
139	2021-02-09	123.41000366210938	123.48999786376953	122.36000061035156	123.23999786376953	122.73839569091797	1988300
140	2021-02-10	124.58999633789062	125.73999786376953	123.87999725341797	125.08000183105469	124.57090759277344	1112600
141	2021-02-11	125.69999694824219	127.26000213623047	125.11000061035156	126.95999908447266	126.44325256347656	1122200
142	2021-02-12	126.93000030517578	128.60000610351562	126.31999969482422	127.9800033569336	127.45909881591797	1278000
143	2021-02-16	129.30999755859375	131.0800018310547	127.8499984741211	127.94999694824219	127.4292221069336	2132500
144	2021-02-17	132.8000030517578	136.97999572753906	129.58999633789062	130.1199951171875	129.59039306640625	4214700
145	2021-02-18	129.0	130.38999938964844	127.58000183105469	127.68000030517578	127.16032409667969	1941400
146	2021-02-19	128.41000366210938	128.89999389648438	126.48999786376953	126.87000274658203	126.35362243652344	1263900
147	2021-02-22	125.94999694824219	126.16000366210938	123.08999633789062	123.5	122.9973373413086	1340100
148	2021-02-23	123.51000213623047	123.51000213623047	120.41000366210938	122.41999816894531	121.9217300415039	2125400
149	2021-02-24	122.26000213623047	125.41000366210938	122.01000213623047	125.0199966430664	124.51114654541016	1898400
150	2021-02-25	124.80999755859375	125.25	121.93000030517578	122.0999984741211	121.60303497314453	1430900
151	2021-02-26	122.93000030517578	123.51000213623047	120.6500015258789	122.06999969482422	121.57315826416016	1909700
152	2021-03-01	123.05000305175781	125.1500015258789	122.87999725341797	124.4800033569336	123.97335815429688	1404400
153	2021-03-02	124.56999969482422	125.88999938964844	123.16999816894531	123.63999938964844	123.13677215576172	1267300
154	2021-03-03	122.77999877929688	122.77999877929688	119.25	119.30000305175781	118.81443786621094	1612400
155	2021-03-04	118.69000244140625	118.83000183105469	113.33999633789062	114.98999786376953	114.52197265625	2725000
156	2021-03-05	115.87999725341797	116.19000244140625	112.47000122070312	116.13999938964844	115.66729736328125	2441500
157	2021-03-08	116.30999755859375	118.95999908447266	115.2699966430664	116.08000183105469	115.6075439453125	2766600
158	2021-03-09	117.87000274658203	121.38999938964844	117.54000091552734	119.83999633789062	119.35222625732422	2291100
159	2021-03-10	120.58999633789062	122.20999908447266	119.69000244140625	119.98999786376953	119.50161743164062	1934600
160	2021-03-11	121.41999816894531	122.91999816894531	120.9000015258789	121.83000183105469	121.33414459228516	1818700
161	2021-03-12	120.56999969482422	122.02999877929688	119.27999877929688	121.44000244140625	120.94572448730469	1368700
162	2021-03-15	120.91999816894531	124.27999877929688	120.33999633789062	124.04000091552734	123.53514099121094	1230000
163	2021-03-16	124.75	125.30999755859375	122.44999694824219	123.0	122.49937438964844	1345500
164	2021-03-17	122.33999633789062	123.11000061035156	121.5	122.5199966430664	122.02132415771484	1453000
165	2021-03-18	123.5999984741211	123.94000244140625	122.12999725341797	122.58999633789062	122.09103393554688	2067500
166	2021-03-19	122.87000274658203	123.5	121.51000213623047	122.69000244140625	122.19064331054688	2597000
167	2021-03-22	122.16999816894531	123.83000183105469	121.72000122070312	123.61000061035156	123.10689544677734	1772900
168	2021-03-23	123.1500015258789	124.2300033569336	121.47000122070312	121.9800033569336	121.48353576660156	1338300
169	2021-03-24	122.12000274658203	122.95999908447266	120.73999786376953	120.83999633789062	120.34815979003906	1477500
170	2021-03-25	120.86000061035156	122.33000183105469	119.87999725341797	121.9000015258789	121.40386199951172	967300
171	2021-03-26	122.54000091552734	125.70999908447266	122.02999877929688	125.63999938964844	125.12863159179688	1441900
172	2021-03-29	124.87999725341797	125.81999969482422	123.73999786376953	125.41999816894531	124.9095230102539	1539700
173	2021-03-30	124.61000061035156	125.69999694824219	124.41000366210938	124.83999633789062	124.3318862915039	1033700
174	2021-03-31	125.94999694824219	128.47999572753906	125.94999694824219	127.13999938964844	126.62252044677734	1815500
175	2021-04-01	128.0	128.3000030517578	127.01000213623047	127.69000244140625	127.17028045654297	1126400
176	2021-04-05	129.0	130.61000061035156	129.0	130.0	129.66787719726562	1096300
177	2021-04-06	130.57000732421875	131.86000061035156	129.8699951171875	131.0399932861328	130.70523071289062	1623200
178	2021-04-07	130.25	130.57000732421875	128.52999877929688	129.33999633789062	129.0095672607422	954600
179	2021-04-08	130.25999450683594	131.72999572753906	129.8699951171875	130.69000244140625	130.3561248779297	925100
180	2021-04-09	131.4600067138672	131.9199981689453	130.72999572753906	131.91000366210938	131.57301330566406	1552200
181	2021-04-12	131.44000244140625	132.17999267578125	130.83999633789062	131.27000427246094	130.9346466064453	1166300
182	2021-04-13	131.60000610351562	133.27000427246094	131.47000122070312	132.97000122070312	132.63031005859375	1593700
183	2021-04-14	133.10000610351562	133.22999572753906	130.9600067138672	131.97000122070312	131.6328582763672	1499300
184	2021-04-15	132.0	133.94000244140625	132.0	133.27999877929688	132.9394989013672	2121300
185	2021-04-16	134.0500030517578	134.63999938964844	133.16000366210938	134.5800018310547	134.23619079589844	4495400
186	2021-04-19	134.3800048828125	134.64999389648438	133.07000732421875	133.5	133.15895080566406	1071600
187	2021-04-20	133.0	133.5500030517578	131.82000732421875	132.4600067138672	132.12161254882812	1261200
188	2021-04-21	132.8800048828125	133.9499969482422	132.02000427246094	133.8300018310547	133.4881134033203	1173900
189	2021-04-22	134.02999877929688	135.4600067138672	133.8300018310547	134.52999877929688	134.1863250732422	1732700
190	2021-04-23	134.57000732421875	137.1199951171875	134.5	136.67999267578125	136.33082580566406	1495200
191	2021-04-26	137.2100067138672	137.8300018310547	136.67999267578125	137.33999633789062	136.9891357421875	1287400
192	2021-04-27	136.92999267578125	137.44000244140625	136.22999572753906	136.47999572753906	136.13133239746094	1752900
193	2021-04-28	136.0	136.50999450683594	134.7100067138672	134.8000030517578	134.4556427001953	1603900
194	2021-04-29	135.41000366210938	135.41000366210938	133.5399932861328	134.14999389648438	133.80728149414062	2135900
195	2021-04-30	133.89999389648438	134.66000366210938	133.14999389648438	133.63999938964844	133.298583984375	1514200
196	2021-05-03	134.2899932861328	134.30999755859375	132.61000061035156	133.19000244140625	132.84974670410156	1032000
197	2021-05-04	132.1199951171875	132.50999450683594	130.35000610351562	130.89999389648438	130.56558227539062	1752400
198	2021-05-05	132.08999633789062	134.08999633789062	131.25	133.3699951171875	133.02928161621094	1430600
199	2021-05-06	132.30999755859375	132.60000610351562	130.77000427246094	132.39999389648438	132.06175231933594	1150400
200	2021-05-07	133.19000244140625	134.82000732421875	133.19000244140625	133.89999389648438	133.55792236328125	1044200
201	2021-05-10	133.75999450683594	133.92999267578125	131.75999450683594	131.8699951171875	131.53311157226562	1034300
202	2021-05-11	130.27000427246094	131.83999633789062	129.3000030517578	131.4199981689453	131.08425903320312	1336600
203	2021-05-12	130.33999633789062	131.1699981689453	128.47000122070312	128.63999938964844	128.3113555908203	1256400
204	2021-05-13	129.61000061035156	130.75999450683594	129.25999450683594	130.02000427246094	129.68785095214844	805900
205	2021-05-14	130.47000122070312	131.69000244140625	130.4499969482422	131.14999389648438	130.81495666503906	775100
206	2021-05-17	130.83999633789062	131.0500030517578	129.91000366210938	130.11000061035156	129.77760314941406	886700
207	2021-05-18	129.9499969482422	129.9499969482422	128.67999267578125	128.75	128.42108154296875	1777600
208	2021-05-19	127.5999984741211	130.27999877929688	127.12999725341797	130.2100067138672	129.87734985351562	1119400
209	2021-05-20	130.61000061035156	132.7899932861328	130.61000061035156	132.14999389648438	131.8123779296875	1035100
210	2021-05-21	132.6699981689453	134.1300048828125	132.22000122070312	132.3000030517578	131.96202087402344	1445900
211	2021-05-24	133.50999450683594	134.41000366210938	132.52999877929688	133.33999633789062	132.99935913085938	1312300
212	2021-05-25	133.41000366210938	134.8000030517578	133.00999450683594	133.22999572753906	132.88963317871094	1890600
213	2021-05-26	136.3000030517578	138.0	133.25	133.2899932861328	132.94947814941406	2498400
214	2021-05-27	133.32000732421875	138.13999938964844	133.16000366210938	137.5399932861328	137.18862915039062	3699600
215	2021-05-28	138.60000610351562	139.2100067138672	138.0	138.1300048828125	137.77713012695312	1264400
216	2021-06-01	139.1699981689453	140.32000732421875	135.57000732421875	137.1999969482422	136.8494873046875	2015800
217	2021-06-02	137.1199951171875	138.22000122070312	135.8800048828125	136.57000732421875	136.2211151123047	1395700
218	2021-06-03	136.0	136.91000366210938	135.74000549316406	136.3699951171875	136.0216064453125	1228700
219	2021-06-04	137.6999969482422	138.41000366210938	137.38999938964844	137.89999389648438	137.54769897460938	1069700
220	2021-06-07	138.08999633789062	138.5800018310547	137.3699951171875	137.64999389648438	137.29833984375	936000
221	2021-06-08	138.60000610351562	138.9199981689453	137.57000732421875	138.75	138.39553833007812	1143900
222	2021-06-09	139.1300048828125	140.3699951171875	138.8699951171875	140.1300048828125	139.7720184326172	961400
223	2021-06-10	140.32000732421875	143.35000610351562	140.00999450683594	143.05999755859375	142.69451904296875	1462400
224	2021-06-11	143.36000061035156	143.60000610351562	141.89999389648438	143.52999877929688	143.16331481933594	995100
225	2021-06-14	143.5	144.42999267578125	142.75999450683594	144.38999938964844	144.02113342285156	934200
226	2021-06-15	144.85000610351562	145.16000366210938	144.0399932861328	144.6199951171875	144.2505340576172	1035800
227	2021-06-16	144.66000366210938	145.0800018310547	142.9199981689453	143.58999633789062	143.22315979003906	1680800
228	2021-06-17	143.49000549316406	147.67999267578125	143.49000549316406	146.9199981689453	146.54466247558594	2822400
229	2021-06-18	146.30999755859375	146.8300018310547	144.94000244140625	145.00999450683594	144.63954162597656	3220700
230	2021-06-21	145.4199981689453	146.69000244140625	143.72999572753906	146.41000366210938	146.03598022460938	1266100
231	2021-06-22	146.3699951171875	147.67999267578125	145.8300018310547	146.6300048828125	146.2554168701172	1366200
232	2021-06-23	146.72000122070312	148.05999755859375	146.42999267578125	147.24000549316406	146.8638458251953	1455700
233	2021-06-24	147.9199981689453	148.3300018310547	146.57000732421875	146.6699981689453	146.29530334472656	1426800
234	2021-06-25	147.00999450683594	147.75999450683594	146.2100067138672	147.27999877929688	146.90374755859375	8445100
235	2021-06-28	147.6300048828125	148.0399932861328	146.42999267578125	147.92999267578125	147.5520782470703	1645000
236	2021-06-29	147.57000732421875	148.83999633789062	147.52999877929688	148.80999755859375	148.42982482910156	816700
237	2021-06-30	148.67999267578125	148.77999877929688	146.66000366210938	147.80999755859375	147.43238830566406	1259300
238	2021-07-01	147.77000427246094	148.3699951171875	147.00999450683594	147.7899932861328	147.4124298095703	1426500
239	2021-07-02	148.11000061035156	148.88999938964844	147.25	148.82000732421875	148.6349334716797	1400700
240	2021-07-06	149.22999572753906	149.22999572753906	148.47999572753906	148.97999572753906	148.7947235107422	1973300
241	2021-07-07	149.58999633789062	149.6199951171875	148.08999633789062	149.49000549316406	149.30409240722656	2286300
242	2021-07-08	148.07000732421875	148.9600067138672	147.27999877929688	148.8300018310547	148.64491271972656	1891700
243	2021-07-09	149.49000549316406	150.22999572753906	148.9199981689453	150.02999877929688	149.84341430664062	1596800
244	2021-07-12	150.64999389648438	151.0	149.1699981689453	149.50999450683594	149.3240509033203	1480500
245	2021-07-13	149.11000061035156	149.5399932861328	148.19000244140625	149.27000427246094	149.08436584472656	1456500
246	2021-07-14	149.86000061035156	149.8699951171875	148.4600067138672	148.6300048828125	148.44515991210938	1218500
247	2021-07-15	148.33999633789062	149.30999755859375	147.83999633789062	148.9600067138672	148.77474975585938	1733600
248	2021-07-16	149.3300018310547	149.82000732421875	148.27000427246094	148.92999267578125	148.74478149414062	2169800
249	2021-07-19	147.66000366210938	147.97000122070312	146.9499969482422	147.5800018310547	147.39646911621094	1835100
250	2021-07-20	148.4499969482422	151.25	147.8300018310547	149.3000030517578	149.11431884765625	2246000
251	2021-07-21	149.49000549316406	149.91000366210938	147.60000610351562	148.9499969482422	148.76475524902344	2255700
252	2021-07-22	149.7100067138672	150.5	148.6699981689453	150.3000030517578	150.1130828857422	1972800
253	2021-07-23	150.58999633789062	152.41000366210938	150.42999267578125	152.30999755859375	152.12057495117188	2132000
254	2021-07-26	151.72999572753906	152.1699981689453	149.77000427246094	150.25	150.06314086914062	1767700
255	2021-07-27	149.2899932861328	150.0	148.86000061035156	149.9499969482422	149.7635040283203	2085700
256	2021-07-28	150.0	151.97000122070312	149.5	151.4600067138672	151.27163696289062	2179700
257	2021-07-29	151.99000549316406	153.4600067138672	151.4199981689453	152.6699981689453	152.48013305664062	1527300
258	2021-07-30	152.52000427246094	153.60000610351562	152.02000427246094	153.22999572753906	153.0394287109375	2310100
259	2021-08-02	154.0500030517578	154.3000030517578	152.52000427246094	153.07000732421875	152.879638671875	1438300
260	2021-08-03	153.7100067138672	153.97000122070312	152.75999450683594	153.86000061035156	153.6686553955078	1859700
261	2021-08-04	153.9600067138672	154.7100067138672	153.49000549316406	154.27000427246094	154.07814025878906	1786700
262	2021-08-05	154.4600067138672	155.16000366210938	153.33999633789062	155.0399932861328	154.84718322753906	1667600
263	2021-08-06	154.75999450683594	155.88999938964844	154.47000122070312	155.6999969482422	155.50636291503906	1209300
264	2021-08-09	156.0800018310547	156.8000030517578	155.00999450683594	156.5399932861328	156.34530639648438	982900
265	2021-08-10	156.9199981689453	157.60000610351562	155.89999389648438	156.52000427246094	156.32534790039062	1575900
266	2021-08-11	156.69000244140625	156.99000549316406	155.85000610351562	156.52000427246094	156.32534790039062	1402500
267	2021-08-12	156.50999450683594	158.52000427246094	156.1199951171875	158.14999389648438	157.95330810546875	1376100
268	2021-08-13	158.39999389648438	159.27000427246094	157.38999938964844	159.22999572753906	159.03196716308594	1733200
269	2021-08-16	159.38999938964844	162.52000427246094	158.5	162.07000732421875	161.8684539794922	2154300
270	2021-08-17	161.72999572753906	161.83999633789062	159.2899932861328	160.91000366210938	160.7098846435547	2614200
271	2021-08-18	163.1999969482422	165.36000061035156	162.08999633789062	163.02000427246094	162.8172607421875	2860900
272	2021-08-19	161.74000549316406	169.0800018310547	161.61000061035156	167.6699981689453	167.4614715576172	2179600
273	2021-08-20	167.8300018310547	170.74000549316406	167.0500030517578	168.1300048828125	167.92091369628906	2023300
274	2021-08-23	169.42999267578125	170.57000732421875	168.1300048828125	170.0	169.78857421875	2061400
275	2021-08-24	170.22999572753906	171.2100067138672	169.22000122070312	170.57000732421875	170.35787963867188	1238600
276	2021-08-25	170.07000732421875	173.5399932861328	170.07000732421875	173.3000030517578	173.08447265625	1411800
277	2021-08-26	173.38999938964844	174.47000122070312	172.10000610351562	173.58999633789062	173.37411499023438	1273400
278	2021-08-27	174.02999877929688	175.10000610351562	172.99000549316406	173.80999755859375	173.59384155273438	1185800
279	2021-08-30	173.86000061035156	177.1199951171875	173.86000061035156	176.72999572753906	176.5102081298828	1221400
280	2021-08-31	177.10000610351562	177.19000244140625	174.8300018310547	175.47000122070312	175.2517852783203	1733200
281	2021-09-01	175.0399932861328	175.74000549316406	174.3800048828125	175.4499969482422	175.23179626464844	1429000
282	2021-09-02	176.4499969482422	178.33999633789062	175.6999969482422	178.02000427246094	177.79861450195312	1194000
283	2021-09-03	177.6699981689453	179.57000732421875	177.02999877929688	179.27999877929688	179.05703735351562	971800
284	2021-09-07	179.27999877929688	179.3699951171875	176.7899932861328	177.72000122070312	177.4989776611328	1252000
285	2021-09-08	177.4199981689453	179.17999267578125	176.57000732421875	178.72999572753906	178.50772094726562	1174600
286	2021-09-09	179.07000732421875	179.36000061035156	177.02000427246094	177.22999572753906	177.00958251953125	1010000
287	2021-09-10	177.72000122070312	179.30999755859375	177.1699981689453	177.22999572753906	177.00958251953125	1086300
288	2021-09-13	177.66000366210938	178.0	170.22000122070312	172.0800018310547	171.86599731445312	2274300
289	2021-09-14	172.5500030517578	173.97999572753906	171.75999450683594	172.4199981689453	172.20556640625	1337400
290	2021-09-15	172.07000732421875	175.1300048828125	171.38999938964844	173.7899932861328	173.5738525390625	1535300
291	2021-09-16	173.92999267578125	173.92999267578125	171.10000610351562	173.27999877929688	173.0644989013672	1142000
292	2021-09-17	173.9199981689453	177.36000061035156	172.8000030517578	173.94000244140625	173.7236785888672	2405700
293	2021-09-20	170.5	172.5800018310547	169.11000061035156	171.33999633789062	171.1269073486328	1599400
294	2021-09-21	172.3000030517578	173.60000610351562	171.19000244140625	171.44000244140625	171.22679138183594	1059800
295	2021-09-22	172.17999267578125	173.32000732421875	170.91000366210938	172.44000244140625	172.2255401611328	981000
296	2021-09-23	173.5	174.35000610351562	172.49000549316406	172.77000427246094	172.55514526367188	1654600
297	2021-09-24	172.08999633789062	173.0800018310547	171.1999969482422	172.39999389648438	172.1855926513672	1041900
298	2021-09-27	171.05999755859375	171.14999389648438	164.25999450683594	166.3800048828125	166.17308044433594	1419700
299	2021-09-28	164.19000244140625	164.3300018310547	158.7899932861328	159.89999389648438	159.70114135742188	2541000
300	2021-09-29	161.38999938964844	161.80999755859375	159.8300018310547	160.0	159.80101013183594	1268200
301	2021-09-30	161.22999572753906	162.47999572753906	157.4600067138672	157.52999877929688	157.33409118652344	1542800
302	2021-10-01	157.14999389648438	157.5	153.0500030517578	155.99000549316406	155.79600524902344	1881900
303	2021-10-04	155.24000549316406	156.3000030517578	151.25999450683594	152.36000061035156	152.36000061035156	1758300
304	2021-10-05	153.47999572753906	155.77999877929688	152.33999633789062	153.02999877929688	153.02999877929688	1494300
305	2021-10-06	152.5500030517578	154.25999450683594	151.6199951171875	153.64999389648438	153.64999389648438	1794700
306	2021-10-07	155.05999755859375	157.47999572753906	154.9600067138672	155.32000732421875	155.32000732421875	1002800
307	2021-10-08	156.17999267578125	156.9199981689453	152.10000610351562	152.47000122070312	152.47000122070312	904100
308	2021-10-11	151.49000549316406	152.36000061035156	149.8800048828125	150.02000427246094	150.02000427246094	1106300
309	2021-10-12	151.17999267578125	151.17999267578125	146.3000030517578	147.9499969482422	147.9499969482422	1809900
310	2021-10-13	149.0800018310547	150.8800048828125	148.74000549316406	150.22000122070312	150.22000122070312	1509100
311	2021-10-14	151.6199951171875	153.47999572753906	151.6199951171875	152.58999633789062	152.58999633789062	1434100
312	2021-10-15	153.13999938964844	153.88999938964844	152.5500030517578	153.27000427246094	153.27000427246094	1397800
313	2021-10-18	153.6300048828125	155.4199981689453	152.38999938964844	154.77999877929688	154.77999877929688	1183600
314	2021-10-19	155.9600067138672	157.4600067138672	155.5500030517578	155.6199951171875	155.6199951171875	1025500
315	2021-10-20	156.92999267578125	158.1199951171875	156.30999755859375	157.58999633789062	157.58999633789062	1053000
316	2021-10-21	157.7100067138672	158.02000427246094	154.52999877929688	156.94000244140625	156.94000244140625	1405100
317	2021-10-22	156.9499969482422	158.7100067138672	156.89999389648438	157.97000122070312	157.97000122070312	772200
318	2021-10-25	157.89999389648438	158.52000427246094	156.75	158.33999633789062	158.33999633789062	1088100
319	2021-10-26	159.6300048828125	159.9199981689453	157.0399932861328	158.19000244140625	158.19000244140625	1016400
320	2021-10-27	158.3000030517578	158.5	154.8300018310547	155.25999450683594	155.25999450683594	1472600
321	2021-10-28	155.97999572753906	157.7899932861328	154.19000244140625	155.75999450683594	155.75999450683594	1752600
322	2021-10-29	155.1300048828125	157.57000732421875	154.44000244140625	157.49000549316406	157.49000549316406	1999800
323	2021-11-01	157.3800048828125	158.0	155.8000030517578	157.05999755859375	157.05999755859375	1329100
324	2021-11-02	157.5500030517578	158.0	155.44000244140625	157.85000610351562	157.85000610351562	1714200
325	2021-11-03	158.02999877929688	158.2899932861328	154.57000732421875	158.1999969482422	158.1999969482422	1256500
326	2021-11-04	157.86000061035156	158.92999267578125	156.36000061035156	157.64999389648438	157.64999389648438	1015800
327	2021-11-05	156.57000732421875	156.80999755859375	152.42999267578125	156.41000366210938	156.41000366210938	1775500
328	2021-11-08	157.0	161.14999389648438	156.5500030517578	160.94000244140625	160.94000244140625	1467000
329	2021-11-09	160.94000244140625	162.22999572753906	159.52000427246094	159.80999755859375	159.80999755859375	1021000
330	2021-11-10	159.2100067138672	159.97999572753906	156.05999755859375	159.27999877929688	159.27999877929688	1093200
331	2021-11-11	160.27999877929688	161.0399932861328	157.92999267578125	158.7899932861328	158.7899932861328	935500
332	2021-11-12	159.72999572753906	161.05999755859375	157.7100067138672	160.8800048828125	160.8800048828125	1444800
333	2021-11-15	161.25	162.3300018310547	157.5	157.77999877929688	157.77999877929688	1121300
334	2021-11-16	157.0500030517578	163.0	156.9600067138672	161.38999938964844	161.38999938964844	1276300
335	2021-11-17	161.9199981689453	161.9199981689453	159.89999389648438	161.5399932861328	161.5399932861328	872400
336	2021-11-18	162.52999877929688	162.82000732421875	160.39999389648438	162.16000366210938	162.16000366210938	1475800
337	2021-11-19	163.00999450683594	165.07000732421875	162.6699981689453	164.3000030517578	164.3000030517578	1647600
338	2021-11-22	165.0	165.67999267578125	162.77999877929688	162.77999877929688	162.77999877929688	2110400
339	2021-11-23	155.88999938964844	159.32000732421875	151.77000427246094	154.77999877929688	154.77999877929688	3140600
340	2021-11-24	153.75999450683594	154.6699981689453	151.08999633789062	152.97000122070312	152.97000122070312	2291400
341	2021-11-26	153.2899932861328	159.08999633789062	151.57000732421875	152.07000732421875	152.07000732421875	1632200
342	2021-11-29	153.05999755859375	155.3800048828125	151.55999755859375	153.4199981689453	153.4199981689453	1734600
343	2021-11-30	153.35000610351562	155.7100067138672	149.6999969482422	150.89999389648438	150.89999389648438	3900500
344	2021-12-01	151.1199951171875	152.85000610351562	148.08999633789062	148.2100067138672	148.2100067138672	1800900
345	2021-12-02	147.91000366210938	152.47000122070312	147.72999572753906	150.99000549316406	150.99000549316406	1514100
346	2021-12-03	151.82000732421875	153.0	147.72000122070312	149.3300018310547	149.3300018310547	1412600