Volt/voltron/data/ADI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	110.98999786376953	113.97000122070312	110.83999633789062	112.20999908447266	109.31826782226562	3736100
3	2020-07-27	113.12000274658203	116.08000183105469	112.91000366210938	115.80000305175781	112.81576538085938	3977500
4	2020-07-28	114.7699966430664	115.98999786376953	113.7699966430664	115.43000030517578	112.45528411865234	4393700
5	2020-07-29	115.95999908447266	117.76000213623047	115.61000061035156	117.52999877929688	114.50115966796875	3944200
6	2020-07-30	114.73999786376953	116.55999755859375	114.16999816894531	116.30000305175781	113.30287170410156	3164100
7	2020-07-31	116.52999877929688	116.52999877929688	113.37000274658203	114.8499984741211	111.8902359008789	3293300
8	2020-08-03	115.87000274658203	116.80999755859375	115.11000061035156	116.56999969482422	113.56591033935547	3068200
9	2020-08-04	116.37000274658203	118.04000091552734	116.12000274658203	117.18000030517578	114.16018676757812	3310000
10	2020-08-05	116.58000183105469	116.73999786376953	114.93000030517578	116.16999816894531	113.17620849609375	3115000
11	2020-08-06	116.11000061035156	117.1500015258789	115.06999969482422	116.73999786376953	113.73152160644531	2299200
12	2020-08-07	116.87000274658203	117.30000305175781	115.5199966430664	116.31999969482422	113.32234954833984	2110800
13	2020-08-10	116.23999786376953	117.30999755859375	115.45999908447266	116.76000213623047	113.75100708007812	3412000
14	2020-08-11	117.31999969482422	119.43000030517578	116.33000183105469	116.55999755859375	113.55615997314453	4316100
15	2020-08-12	117.19999694824219	119.56999969482422	116.75	119.22000122070312	116.14761352539062	3601900
16	2020-08-13	118.25	119.13999938964844	117.55000305175781	118.11000061035156	115.06622314453125	2894300
17	2020-08-14	118.56999969482422	119.05999755859375	117.06999969482422	117.18000030517578	114.16018676757812	2079800
18	2020-08-17	118.43000030517578	118.5	117.25	117.44000244140625	114.41349029541016	2592400
19	2020-08-18	118.01000213623047	118.69000244140625	117.19000244140625	117.87999725341797	114.8421401977539	5718000
20	2020-08-19	118.5	119.47000122070312	117.51000213623047	118.1500015258789	115.1052017211914	4722400
21	2020-08-20	117.72000122070312	118.5	116.63999938964844	117.44999694824219	114.4232177734375	2866800
22	2020-08-21	117.06999969482422	117.2300033569336	115.73999786376953	116.0199966430664	113.03007507324219	3055900
23	2020-08-24	117.20999908447266	117.54000091552734	116.22000122070312	117.2300033569336	114.20889282226562	2292200
24	2020-08-25	117.4000015258789	120.0	117.4000015258789	119.9000015258789	116.81008911132812	3007000
25	2020-08-26	119.91000366210938	121.25	118.9800033569336	120.51000213623047	117.40437316894531	3462600
26	2020-08-27	120.94999694824219	120.97000122070312	117.94999694824219	119.04000091552734	116.57199096679688	3055400
27	2020-08-28	119.12999725341797	119.62000274658203	118.29000091552734	119.58000183105469	117.10079193115234	2123100
28	2020-08-31	118.75	118.9800033569336	116.80000305175781	116.87999725341797	114.45677185058594	2948000
29	2020-09-01	117.79000091552734	118.87000274658203	116.86000061035156	118.76000213623047	116.29779052734375	2787000
30	2020-09-02	119.12999725341797	122.5199966430664	118.75	121.83000183105469	119.30414581298828	5158000
31	2020-09-03	121.3499984741211	121.36000061035156	116.76000213623047	117.12000274658203	114.69180297851562	5880300
32	2020-09-04	117.11000061035156	118.38999938964844	114.25	117.44000244140625	115.00516510009766	3766400
33	2020-09-08	114.38999938964844	116.23999786376953	112.80000305175781	112.93000030517578	110.58866119384766	5379100
34	2020-09-09	114.95999908447266	116.25	114.20999908447266	115.45999908447266	113.06620788574219	3698400
35	2020-09-10	115.80999755859375	116.8499984741211	113.66999816894531	114.2699966430664	111.90087890625	2403800
36	2020-09-11	115.12000274658203	115.79000091552734	112.5	113.80000305175781	111.44063568115234	2361900
37	2020-09-14	115.77999877929688	115.77999877929688	113.69000244140625	114.62000274658203	112.2436294555664	2350500
38	2020-09-15	115.5199966430664	116.9800033569336	115.1500015258789	116.05999755859375	113.65376281738281	2237300
39	2020-09-16	117.01000213623047	117.7300033569336	115.44000244140625	115.55999755859375	113.16413116455078	2476800
40	2020-09-17	112.80999755859375	115.62999725341797	112.5999984741211	115.48999786376953	113.09558868408203	2537800
41	2020-09-18	116.04000091552734	116.30000305175781	114.08999633789062	114.91000366210938	112.52761840820312	5849900
42	2020-09-21	112.97000122070312	114.04000091552734	111.87999725341797	113.93000030517578	111.56793975830078	3282100
43	2020-09-22	114.13999938964844	114.75	112.91000366210938	114.69999694824219	112.32196807861328	2220100
44	2020-09-23	114.88999938964844	115.62999725341797	112.18000030517578	112.5	110.16758728027344	3149800
45	2020-09-24	111.98999786376953	114.31999969482422	111.45999908447266	112.68000030517578	110.34385681152344	2255500
46	2020-09-25	111.7699966430664	113.66000366210938	110.66000366210938	113.4800033569336	111.12727355957031	2293600
47	2020-09-28	115.31999969482422	117.06999969482422	114.7699966430664	117.05999755859375	114.6330337524414	2071500
48	2020-09-29	115.98999786376953	117.94000244140625	115.83999633789062	116.6500015258789	114.2315444946289	2293900
49	2020-09-30	116.70999908447266	118.25	116.20999908447266	116.73999786376953	114.31967163085938	3185100
50	2020-10-01	118.9800033569336	119.63999938964844	117.37000274658203	118.98999786376953	116.52302551269531	3092800
51	2020-10-02	116.5	117.94999694824219	114.0	114.01000213623047	111.64627838134766	3172700
52	2020-10-05	115.36000061035156	116.69000244140625	114.97000122070312	116.5999984741211	114.18257904052734	4414000
53	2020-10-06	115.95999908447266	118.93000030517578	115.02999877929688	115.54000091552734	113.1445541381836	3773000
54	2020-10-07	117.0999984741211	118.9800033569336	115.79000091552734	118.66999816894531	116.20965576171875	4256000
55	2020-10-08	119.93000030517578	121.0999984741211	119.29000091552734	120.33999633789062	117.84502410888672	3992900
56	2020-10-09	122.33000183105469	124.41000366210938	121.76000213623047	123.33000183105469	120.7730484008789	3984700
57	2020-10-12	124.72000122070312	126.31999969482422	124.01000213623047	126.11000061035156	123.49541473388672	3053000
58	2020-10-13	126.3499984741211	126.48999786376953	123.31999969482422	123.58999633789062	121.02764892578125	2439600
59	2020-10-14	123.70999908447266	124.19000244140625	122.48999786376953	123.04000091552734	120.48905944824219	1494900
60	2020-10-15	121.44000244140625	124.55999755859375	120.9000015258789	123.9800033569336	121.40957641601562	2033100
61	2020-10-16	124.75	125.81999969482422	123.54000091552734	123.63999938964844	121.07662200927734	2232500
62	2020-10-19	124.62000274658203	125.26000213623047	122.33000183105469	122.61000061035156	120.0679702758789	2390800
63	2020-10-20	122.95999908447266	124.5199966430664	122.48999786376953	123.62000274658203	121.05703735351562	2898400
64	2020-10-21	124.08000183105469	125.80999755859375	123.0	124.76000213623047	122.17339324951172	3992800
65	2020-10-22	124.55999755859375	125.13999938964844	122.91999816894531	124.75	122.16361236572266	2070400
66	2020-10-23	125.22000122070312	125.6500015258789	123.44999694824219	124.19999694824219	121.62500762939453	2304100
67	2020-10-26	123.37999725341797	123.6500015258789	119.80999755859375	121.12999725341797	118.61865997314453	2186200
68	2020-10-27	121.58999633789062	122.19999694824219	120.2300033569336	120.29000091552734	117.79607391357422	2475100
69	2020-10-28	118.9000015258789	119.54000091552734	116.19999694824219	116.47000122070312	114.0552749633789	3387200
70	2020-10-29	116.2300033569336	119.44999694824219	115.63999938964844	118.4800033569336	116.02360534667969	2680200
71	2020-10-30	117.30999755859375	118.66000366210938	116.33000183105469	118.52999877929688	116.07255554199219	3099200
72	2020-11-02	120.13999938964844	120.13999938964844	117.62000274658203	118.4800033569336	116.02360534667969	2445300
73	2020-11-03	119.5	121.30999755859375	119.2699966430664	119.75	117.26727294921875	2549900
74	2020-11-04	122.38999938964844	126.37999725341797	121.0199966430664	125.94000244140625	123.32894134521484	3765300
75	2020-11-05	127.44999694824219	130.9499969482422	126.86000061035156	130.39999389648438	127.69644927978516	3752900
76	2020-11-06	130.97999572753906	133.77999877929688	130.0	133.5	130.73220825195312	3814600
77	2020-11-09	138.55999755859375	140.3800048828125	135.6999969482422	135.82000732421875	133.00411987304688	5150800
78	2020-11-10	135.0	136.86000061035156	133.89999389648438	134.77999877929688	131.98565673828125	4742600
79	2020-11-11	135.55999755859375	138.63999938964844	135.55999755859375	137.3800048828125	134.53176879882812	2515200
80	2020-11-12	137.35000610351562	137.69000244140625	134.38999938964844	135.47999572753906	132.671142578125	2013500
81	2020-11-13	137.42999267578125	137.92999267578125	135.67999267578125	136.27000427246094	133.4447784423828	2220300
82	2020-11-16	137.77999877929688	140.1699981689453	136.80999755859375	138.00999450683594	135.148681640625	3433200
83	2020-11-17	136.99000549316406	137.4600067138672	135.14999389648438	135.8699951171875	133.0530548095703	2978000
84	2020-11-18	135.9499969482422	136.50999450683594	132.97000122070312	133.22999572753906	130.46778869628906	2359100
85	2020-11-19	131.66000366210938	136.22999572753906	131.5	136.1699981689453	133.3468475341797	2473900
86	2020-11-20	136.6199951171875	136.91000366210938	134.67999267578125	134.8800048828125	132.08360290527344	2295000
87	2020-11-23	135.27999877929688	137.33999633789062	135.17999267578125	137.07000732421875	134.2281951904297	2881900
88	2020-11-24	137.69000244140625	137.9199981689453	132.83999633789062	136.88999938964844	134.05189514160156	4677800
89	2020-11-25	136.61000061035156	137.9499969482422	134.9600067138672	135.9499969482422	133.13140869140625	2040200
90	2020-11-27	138.1199951171875	138.5500030517578	137.24000549316406	137.75	134.89407348632812	1305700
91	2020-11-30	137.64999389648438	139.32000732421875	137.10000610351562	139.0800018310547	136.19651794433594	3010400
92	2020-12-01	140.0	141.91000366210938	138.80999755859375	140.72999572753906	137.81228637695312	3161000
93	2020-12-02	140.7100067138672	141.63999938964844	140.07000732421875	140.66000366210938	137.74374389648438	2193000
94	2020-12-03	140.5800018310547	141.4199981689453	139.3300018310547	139.75	137.45849609375	1734100
95	2020-12-04	139.75	144.13999938964844	139.2100067138672	143.97000122070312	141.6092987060547	3349100
96	2020-12-07	144.67999267578125	144.67999267578125	142.5	143.7100067138672	141.3535919189453	1734400
97	2020-12-08	143.25	146.30999755859375	143.2100067138672	146.1300048828125	143.73388671875	2837400
98	2020-12-09	145.39999389648438	146.30999755859375	140.91000366210938	141.77999877929688	139.45521545410156	3019500
99	2020-12-10	140.57000732421875	142.6699981689453	140.13999938964844	141.27999877929688	138.96340942382812	2704300
100	2020-12-11	140.0399932861328	142.05999755859375	139.49000549316406	141.14999389648438	138.8355255126953	3216000
101	2020-12-14	142.05999755859375	143.92999267578125	141.66000366210938	142.3300018310547	139.99620056152344	2214400
102	2020-12-15	145.25999450683594	145.25999450683594	143.49000549316406	144.05999755859375	141.6978302001953	2554500
103	2020-12-16	144.75999450683594	144.75999450683594	141.57000732421875	142.8000030517578	140.45851135253906	1583100
104	2020-12-17	143.5500030517578	143.8699951171875	142.61000061035156	143.77999877929688	141.42242431640625	2354200
105	2020-12-18	144.3800048828125	145.0	143.44000244140625	144.55999755859375	142.1896209716797	4230700
106	2020-12-21	141.72999572753906	143.38999938964844	141.30999755859375	142.58999633789062	140.25193786621094	1827200
107	2020-12-22	142.72999572753906	144.67999267578125	142.6699981689453	144.27999877929688	141.91421508789062	2161600
108	2020-12-23	144.8000030517578	145.6199951171875	143.0800018310547	143.22000122070312	140.87159729003906	2200900
109	2020-12-24	144.11000061035156	144.47999572753906	143.00999450683594	144.47000122070312	142.1011199951172	466400
110	2020-12-28	146.41000366210938	147.47999572753906	144.44000244140625	144.67999267578125	142.3076629638672	1630800
111	2020-12-29	145.17999267578125	145.24000549316406	142.74000549316406	143.66000366210938	141.3043670654297	1130900
112	2020-12-30	144.64999389648438	146.61000061035156	144.5	146.17999267578125	143.78306579589844	1138800
113	2020-12-31	146.5	147.8300018310547	145.6999969482422	147.72999572753906	145.30764770507812	1626800
114	2021-01-04	148.4499969482422	150.5399932861328	144.6199951171875	146.02000427246094	143.62570190429688	2496600
115	2021-01-05	145.77000427246094	148.6699981689453	145.13999938964844	148.6300048828125	146.19290161132812	1513700
116	2021-01-06	147.72999572753906	152.2899932861328	147.11000061035156	149.3000030517578	146.85189819335938	2498200
117	2021-01-07	151.8300018310547	156.2100067138672	151.13999938964844	155.61000061035156	153.05845642089844	2661100
118	2021-01-08	156.02000427246094	159.80999755859375	155.82000732421875	156.74000549316406	154.16990661621094	4204900
119	2021-01-11	156.1300048828125	159.1999969482422	155.00999450683594	158.3000030517578	155.704345703125	2609400
120	2021-01-12	157.00999450683594	159.33999633789062	156.52000427246094	159.08999633789062	156.4813690185547	2573800
121	2021-01-13	160.0	161.77999877929688	158.14999389648438	158.47999572753906	155.88137817382812	2622900
122	2021-01-14	159.17999267578125	160.82000732421875	159.17999267578125	159.4600067138672	156.84532165527344	2028100
123	2021-01-15	158.02999877929688	159.05999755859375	155.52999877929688	157.75	155.16334533691406	2338000
124	2021-01-19	158.4600067138672	160.97000122070312	158.3000030517578	160.5399932861328	157.9075927734375	2992100
125	2021-01-20	161.42999267578125	162.97999572753906	159.5800018310547	159.8300018310547	157.20924377441406	2296100
126	2021-01-21	160.61000061035156	160.92999267578125	157.55999755859375	159.2899932861328	156.6781005859375	2469500
127	2021-01-22	157.72999572753906	158.94000244140625	155.4199981689453	155.5800018310547	153.0289306640625	3147200
128	2021-01-25	157.0	157.2899932861328	152.49000549316406	153.72000122070312	151.19943237304688	3697100
129	2021-01-26	153.92999267578125	155.52999877929688	152.02999877929688	154.94000244140625	152.39942932128906	2329100
130	2021-01-27	151.08999633789062	152.82000732421875	146.75	147.47999572753906	145.06173706054688	5644400
131	2021-01-28	150.3699951171875	151.86000061035156	148.4499969482422	149.2100067138672	146.7633819580078	4352000
132	2021-01-29	148.5800018310547	149.52999877929688	146.64999389648438	147.3300018310547	144.9142303466797	3512700
133	2021-02-01	148.33999633789062	152.25999450683594	147.32000732421875	151.8800048828125	149.38961791992188	2958500
134	2021-02-02	153.02000427246094	154.25	150.99000549316406	151.8699951171875	149.3797607421875	2536500
135	2021-02-03	152.0	152.41000366210938	147.4600067138672	147.5800018310547	145.1601104736328	2703600
136	2021-02-04	147.8300018310547	150.64999389648438	147.0	150.52000427246094	148.05189514160156	2027600
137	2021-02-05	151.72000122070312	151.92999267578125	148.61000061035156	148.75999450683594	146.32073974609375	2169300
138	2021-02-08	150.16000366210938	153.3000030517578	148.75999450683594	153.1999969482422	150.68795776367188	2295700
139	2021-02-09	152.6999969482422	153.50999450683594	151.72999572753906	152.85000610351562	150.34371948242188	1689300
140	2021-02-10	154.6999969482422	154.7899932861328	151.60000610351562	153.22999572753906	150.71746826171875	1761800
141	2021-02-11	154.61000061035156	159.00999450683594	154.61000061035156	158.8000030517578	156.19615173339844	2981500
142	2021-02-12	158.99000549316406	161.39999389648438	157.91000366210938	160.77999877929688	158.14366149902344	2387900
143	2021-02-16	162.85000610351562	163.9499969482422	160.36000061035156	160.49000549316406	157.85842895507812	3172400
144	2021-02-17	157.14999389648438	162.11000061035156	155.0	159.75	157.13055419921875	3815900
145	2021-02-18	157.94000244140625	158.77000427246094	155.66000366210938	158.08999633789062	155.49777221679688	3807700
146	2021-02-19	160.6300048828125	164.39999389648438	160.0	163.8000030517578	161.1141357421875	2944000
147	2021-02-22	162.30999755859375	163.41000366210938	158.47000122070312	159.24000549316406	156.62892150878906	3510200
148	2021-02-23	157.36000061035156	158.6699981689453	153.30999755859375	157.6999969482422	155.11416625976562	3022200
149	2021-02-24	156.52000427246094	161.9199981689453	155.16000366210938	161.75999450683594	159.1075897216797	2748700
150	2021-02-25	158.6999969482422	160.14999389648438	153.2899932861328	153.67999267578125	151.80763244628906	3282600
151	2021-02-26	156.55999755859375	157.75	152.25999450683594	155.82000732421875	153.9215850830078	5574200
152	2021-03-01	157.0800018310547	158.77999877929688	155.02999877929688	158.58999633789062	156.65782165527344	3385500
153	2021-03-02	159.41000366210938	159.41000366210938	154.02999877929688	154.2899932861328	152.4102020263672	3016500
154	2021-03-03	153.1699981689453	155.0	149.52000427246094	149.94000244140625	148.11322021484375	2665700
155	2021-03-04	149.19000244140625	149.58999633789062	142.25	144.52000427246094	142.75924682617188	4870000
156	2021-03-05	149.0	149.6199951171875	143.38999938964844	148.8800048828125	147.06613159179688	4040100
157	2021-03-08	147.77000427246094	149.55999755859375	143.77000427246094	144.05999755859375	142.30484008789062	3996300
158	2021-03-09	148.72999572753906	151.11000061035156	148.1699981689453	149.42999267578125	147.6094207763672	5203400
159	2021-03-10	151.3300018310547	151.52000427246094	147.08999633789062	147.11000061035156	145.3176727294922	3137300
160	2021-03-11	150.35000610351562	152.1199951171875	149.99000549316406	151.02999877929688	149.18992614746094	4462100
161	2021-03-12	148.60000610351562	149.8300018310547	147.5500030517578	149.5399932861328	147.71807861328125	3658500
162	2021-03-15	149.6199951171875	151.11000061035156	147.9600067138672	151.0	149.16029357910156	2113200
163	2021-03-16	152.33999633789062	154.50999450683594	151.94000244140625	153.0800018310547	151.21495056152344	2324600
164	2021-03-17	150.4199981689453	154.8699951171875	150.07000732421875	154.16000366210938	152.28179931640625	2852800
165	2021-03-18	151.35000610351562	153.27999877929688	149.27999877929688	149.4499969482422	147.62918090820312	3853400
166	2021-03-19	149.39999389648438	153.2100067138672	147.74000549316406	151.91000366210938	150.0592041015625	4624900
167	2021-03-22	153.22000122070312	156.32000732421875	153.22000122070312	154.5	152.61764526367188	3321600
168	2021-03-23	154.58999633789062	154.97000122070312	149.6300048828125	150.49000549316406	148.65652465820312	2505200
169	2021-03-24	152.33999633789062	153.97000122070312	150.1999969482422	150.44000244140625	148.60711669921875	2792800
170	2021-03-25	148.44000244140625	150.91000366210938	146.50999450683594	149.89999389648438	148.07369995117188	2725300
171	2021-03-26	148.4199981689453	157.3699951171875	148.0	157.11000061035156	155.1958465576172	3686200
172	2021-03-29	155.02999877929688	156.2100067138672	152.02000427246094	153.85000610351562	151.9755859375	2779000
173	2021-03-30	152.14999389648438	153.42999267578125	151.5	152.61000061035156	150.7506866455078	2114000
174	2021-03-31	154.22000122070312	156.11000061035156	153.61000061035156	155.0800018310547	153.19058227539062	3457000
175	2021-04-01	157.3800048828125	160.49000549316406	156.8800048828125	160.3800048828125	158.426025390625	3345800
176	2021-04-05	162.16000366210938	163.89999389648438	160.60000610351562	163.49000549316406	161.49813842773438	2628400
177	2021-04-06	162.3000030517578	163.08999633789062	159.75999450683594	161.7100067138672	159.7398223876953	2422100
178	2021-04-07	161.67999267578125	161.97999572753906	158.6300048828125	159.4499969482422	157.50733947753906	2062700
179	2021-04-08	161.6199951171875	162.22999572753906	159.5	162.1199951171875	160.1448211669922	2599500
180	2021-04-09	160.8000030517578	161.97000122070312	160.1699981689453	161.24000549316406	159.27552795410156	2250400
181	2021-04-12	160.63999938964844	160.88999938964844	158.9600067138672	159.72999572753906	157.78392028808594	2026700
182	2021-04-13	160.5500030517578	160.9499969482422	157.36000061035156	159.16000366210938	157.2208709716797	1704600
183	2021-04-14	157.7100067138672	160.6300048828125	157.64999389648438	158.4600067138672	156.5294189453125	1596400
184	2021-04-15	160.0	161.32000732421875	158.69000244140625	160.7100067138672	158.7519989013672	1816000
185	2021-04-16	160.99000549316406	161.3300018310547	159.13999938964844	159.50999450683594	157.56661987304688	1861900
186	2021-04-19	158.47999572753906	159.0	155.6999969482422	156.91000366210938	154.998291015625	3405000
187	2021-04-20	154.89999389648438	156.25999450683594	153.57000732421875	154.47000122070312	152.58802795410156	2339700
188	2021-04-21	155.49000549316406	158.33999633789062	154.1199951171875	158.2899932861328	156.3614501953125	2713100
189	2021-04-22	157.27000427246094	158.1300048828125	154.91000366210938	155.3699951171875	153.47705078125	2487900
190	2021-04-23	156.6999969482422	159.97000122070312	156.11000061035156	159.02000427246094	157.0825958251953	3415500
191	2021-04-26	158.6300048828125	161.89999389648438	158.27000427246094	160.63999938964844	158.68283081054688	2705500
192	2021-04-27	161.33999633789062	161.9199981689453	159.47000122070312	159.5500030517578	157.60614013671875	3232400
193	2021-04-28	158.5	158.75999450683594	155.0399932861328	156.05999755859375	154.1586456298828	3304600
194	2021-04-29	156.5399932861328	158.11000061035156	154.00999450683594	158.00999450683594	156.0848846435547	5833000
195	2021-04-30	155.5399932861328	156.30999755859375	152.57000732421875	153.16000366210938	151.29397583007812	4035000
196	2021-05-03	154.0	154.17999267578125	150.6999969482422	151.32000732421875	149.47640991210938	3265500
197	2021-05-04	150.0	152.0	148.5500030517578	151.91000366210938	150.0592041015625	3849600
198	2021-05-05	153.27999877929688	155.22000122070312	152.3000030517578	153.92999267578125	152.05459594726562	4415400
199	2021-05-06	153.99000549316406	156.47999572753906	152.86000061035156	155.4199981689453	153.52642822265625	4775100
200	2021-05-07	156.6699981689453	158.35000610351562	156.02000427246094	157.25999450683594	155.34402465820312	2706500
201	2021-05-10	156.8300018310547	157.1699981689453	150.75999450683594	150.7899932861328	148.95285034179688	4132300
202	2021-05-11	148.33999633789062	152.08999633789062	147.85000610351562	150.83999633789062	149.0022430419922	4643100
203	2021-05-12	147.39999389648438	149.00999450683594	145.64999389648438	146.0500030517578	144.27059936523438	4733000
204	2021-05-13	147.61000061035156	149.3300018310547	145.6199951171875	146.6300048828125	144.84353637695312	4053200
205	2021-05-14	147.99000549316406	150.77000427246094	146.6300048828125	149.61000061035156	147.7872314453125	4852100
206	2021-05-17	148.3699951171875	148.82000732421875	145.8300018310547	148.10000610351562	146.29562377929688	5079800
207	2021-05-18	149.61000061035156	149.7899932861328	145.80999755859375	145.88999938964844	144.112548828125	4223000
208	2021-05-19	145.7899932861328	153.3300018310547	144.07000732421875	153.1199951171875	151.25445556640625	7065800
209	2021-05-20	155.3699951171875	161.1999969482422	154.8699951171875	159.47000122070312	157.527099609375	5986500
210	2021-05-21	159.69000244140625	160.77000427246094	158.97999572753906	159.36000061035156	157.41844177246094	3526700
211	2021-05-24	160.99000549316406	162.99000549316406	160.72999572753906	162.50999450683594	160.53005981445312	3434600
212	2021-05-25	164.30999755859375	165.1699981689453	162.69000244140625	163.72000122070312	161.72531127929688	3327300
213	2021-05-26	163.72000122070312	165.16000366210938	162.6699981689453	163.8800048828125	161.8833770751953	4016300
214	2021-05-27	163.19000244140625	165.35000610351562	162.94000244140625	163.2100067138672	161.90322875976562	3469200
215	2021-05-28	163.72999572753906	165.6199951171875	163.0800018310547	164.60000610351562	163.28208923339844	2750200
216	2021-06-01	163.75999450683594	166.32000732421875	162.1699981689453	163.69000244140625	162.37937927246094	2981800
217	2021-06-02	163.86000061035156	165.32000732421875	163.36000061035156	164.5	163.18287658691406	2071800
218	2021-06-03	161.63999938964844	163.72999572753906	161.02000427246094	162.07000732421875	160.77235412597656	2553700
219	2021-06-04	162.38999938964844	166.14999389648438	162.38999938964844	165.5800018310547	164.25424194335938	2443000
220	2021-06-07	164.66000366210938	165.57000732421875	164.00999450683594	164.47999572753906	163.1630401611328	1999200
221	2021-06-08	166.50999450683594	166.50999450683594	163.24000549316406	164.91000366210938	163.589599609375	2437100
222	2021-06-09	165.4199981689453	166.91000366210938	164.94000244140625	166.3699951171875	165.03790283203125	3245400
223	2021-06-10	167.19000244140625	167.8699951171875	164.69000244140625	167.33999633789062	166.00013732910156	2905800
224	2021-06-11	167.69000244140625	167.74000549316406	166.44000244140625	167.60000610351562	166.25807189941406	2383300
225	2021-06-14	167.77000427246094	168.44000244140625	165.77999877929688	168.44000244140625	167.09133911132812	2755500
226	2021-06-15	168.42999267578125	168.92999267578125	167.08999633789062	167.6199951171875	166.27789306640625	2377800
227	2021-06-16	168.05999755859375	168.6300048828125	164.4499969482422	166.02000427246094	164.6907196044922	2360900
228	2021-06-17	166.02000427246094	168.22000122070312	165.08999633789062	166.22000122070312	164.8891143798828	2391500
229	2021-06-18	165.33999633789062	165.33999633789062	161.47000122070312	162.19000244140625	160.89138793945312	3936500
230	2021-06-21	162.57000732421875	164.30999755859375	162.17999267578125	164.14999389648438	162.835693359375	2973200
231	2021-06-22	163.5399932861328	164.1999969482422	162.42999267578125	163.6699981689453	162.35952758789062	2983800
232	2021-06-23	163.6300048828125	164.92999267578125	163.0	163.6300048828125	162.31985473632812	2257000
233	2021-06-24	166.1999969482422	167.27000427246094	165.24000549316406	167.0399932861328	165.70254516601562	2059900
234	2021-06-25	167.52999877929688	169.47000122070312	167.07000732421875	167.66000366210938	166.3175811767578	2959500
235	2021-06-28	168.94000244140625	171.16000366210938	168.44000244140625	170.57000732421875	169.20428466796875	2265900
236	2021-06-29	170.27999877929688	171.83999633789062	169.89999389648438	171.39999389648438	170.0276336669922	2121400
237	2021-06-30	171.14999389648438	172.4499969482422	170.1999969482422	172.16000366210938	170.78155517578125	2954400
238	2021-07-01	172.02999877929688	172.08999633789062	168.88999938964844	169.1699981689453	167.81549072265625	2865100
239	2021-07-02	170.2899932861328	171.22999572753906	169.6300048828125	170.6699981689453	169.30348205566406	1563500
240	2021-07-06	171.52999877929688	171.52999877929688	166.75	168.32000732421875	166.97230529785156	2293400
241	2021-07-07	169.27000427246094	169.42999267578125	164.63999938964844	165.42999267578125	164.1054229736328	4204600
242	2021-07-08	162.30999755859375	164.3000030517578	160.17999267578125	163.91000366210938	162.5976104736328	3152500
243	2021-07-09	163.9600067138672	166.61000061035156	162.74000549316406	166.27000427246094	164.93870544433594	2346200
244	2021-07-12	166.52000427246094	167.6199951171875	165.6699981689453	167.5500030517578	166.20846557617188	2074000
245	2021-07-13	167.02000427246094	168.36000061035156	165.97999572753906	167.25999450683594	165.9207763671875	2127100
246	2021-07-14	168.6699981689453	170.0	165.8699951171875	166.16000366210938	164.82958984375	2012800
247	2021-07-15	165.91000366210938	165.91000366210938	162.32000732421875	163.66000366210938	162.349609375	3505900
248	2021-07-16	163.99000549316406	164.75	160.25999450683594	160.44000244140625	159.1553955078125	2284100
249	2021-07-19	158.72000122070312	159.61000061035156	156.5500030517578	158.97999572753906	157.7070770263672	2772000
250	2021-07-20	159.33999633789062	161.80999755859375	157.9199981689453	160.91000366210938	159.6216278076172	2831100
251	2021-07-21	161.2899932861328	164.83999633789062	160.77999877929688	164.83999633789062	163.52015686035156	2076000
252	2021-07-22	162.25999450683594	163.02999877929688	160.8300018310547	162.02000427246094	160.72274780273438	3250900
253	2021-07-23	163.22999572753906	163.83999633789062	161.6699981689453	163.5500030517578	162.24049377441406	2178700
254	2021-07-26	161.27000427246094	164.33999633789062	161.27000427246094	163.89999389648438	162.58767700195312	1733600
255	2021-07-27	163.50999450683594	163.75	159.5399932861328	162.58999633789062	161.28817749023438	4077700
256	2021-07-28	163.32000732421875	164.64999389648438	162.83999633789062	164.0399932861328	162.7265625	3632400
257	2021-07-29	164.77999877929688	167.16000366210938	164.5399932861328	166.5399932861328	165.20654296875	3164400
258	2021-07-30	165.5800018310547	168.1999969482422	165.13999938964844	167.4199981689453	166.07949829101562	2678800
259	2021-08-02	168.63999938964844	171.3300018310547	167.3699951171875	167.6199951171875	166.27789306640625	2822000
260	2021-08-03	168.3699951171875	169.02000427246094	165.58999633789062	168.67999267578125	167.32940673828125	3271200
261	2021-08-04	168.74000549316406	175.25	168.60000610351562	172.5800018310547	171.1981964111328	10201100
262	2021-08-05	173.55999755859375	173.77000427246094	168.8300018310547	169.92999267578125	168.56939697265625	3468300
263	2021-08-06	168.8300018310547	171.88999938964844	168.3699951171875	171.1300048828125	169.75979614257812	3164200
264	2021-08-09	171.05999755859375	172.52999877929688	169.38999938964844	171.30999755859375	169.9383544921875	2580800
265	2021-08-10	171.30999755859375	171.63999938964844	169.0	171.0	169.63084411621094	1943800
266	2021-08-11	172.0399932861328	172.08999633789062	168.67999267578125	170.4600067138672	169.0951690673828	1946400
267	2021-08-12	169.5	169.7100067138672	166.55999755859375	168.5800018310547	167.230224609375	2562100
268	2021-08-13	169.35000610351562	170.77000427246094	168.38999938964844	170.0800018310547	168.7182159423828	2040700
269	2021-08-16	169.6300048828125	171.55999755859375	169.47000122070312	171.07000732421875	169.70028686523438	2163200
270	2021-08-17	170.13999938964844	170.13999938964844	165.66000366210938	166.3000030517578	164.96847534179688	4593000
271	2021-08-18	164.89999389648438	168.0399932861328	161.2899932861328	165.77999877929688	164.45263671875	5452700
272	2021-08-19	165.1199951171875	166.97000122070312	163.5500030517578	166.7899932861328	165.45452880859375	3451100
273	2021-08-20	166.8699951171875	168.17999267578125	165.07000732421875	166.63999938964844	165.30575561523438	2913000
274	2021-08-23	170.24000549316406	172.8000030517578	166.05999755859375	169.6300048828125	168.2718048095703	13465500
275	2021-08-24	169.83999633789062	170.36000061035156	164.75	165.85000610351562	164.52207946777344	8137000
276	2021-08-25	166.11000061035156	167.92999267578125	163.0800018310547	164.0	162.6868896484375	19156400
277	2021-08-26	165.0	168.47999572753906	163.69000244140625	167.36000061035156	166.721435546875	7306300
278	2021-08-27	167.3000030517578	169.80999755859375	166.1699981689453	166.47999572753906	165.84478759765625	9136200
279	2021-08-30	166.97000122070312	168.27000427246094	166.64999389648438	166.97999572753906	166.34288024902344	4901600
280	2021-08-31	166.14999389648438	166.52000427246094	161.33999633789062	162.9499969482422	162.32826232910156	9136300
281	2021-09-01	163.77000427246094	164.1999969482422	161.0399932861328	161.11000061035156	160.4952850341797	6513600
282	2021-09-02	162.1300048828125	162.94000244140625	161.22000122070312	162.6199951171875	161.99951171875	4514700
283	2021-09-03	162.52000427246094	163.5	161.74000549316406	162.44000244140625	161.82020568847656	2385600
284	2021-09-07	162.66000366210938	163.74000549316406	162.14999389648438	163.27000427246094	162.6470489501953	5132100
285	2021-09-08	163.7100067138672	165.6699981689453	162.39999389648438	163.6699981689453	163.04551696777344	4620100
286	2021-09-09	163.27000427246094	170.1300048828125	163.27000427246094	168.80999755859375	168.1658935546875	7601800
287	2021-09-10	169.60000610351562	172.08999633789062	169.5500030517578	169.94000244140625	169.29159545898438	4280800
288	2021-09-13	171.58999633789062	173.13999938964844	170.3000030517578	172.80999755859375	172.150634765625	7431700
289	2021-09-14	173.5399932861328	174.10000610351562	171.5399932861328	173.47000122070312	172.80812072753906	5335200
290	2021-09-15	173.94000244140625	174.4600067138672	172.0800018310547	174.0800018310547	173.41578674316406	4498500
291	2021-09-16	172.42999267578125	174.4600067138672	172.42999267578125	173.2100067138672	172.5491180419922	4582700
292	2021-09-17	171.39999389648438	173.02000427246094	170.2899932861328	171.52000427246094	170.86557006835938	13056400
293	2021-09-20	170.10000610351562	170.75999450683594	167.02999877929688	169.47999572753906	168.83334350585938	10189700
294	2021-09-21	170.82000732421875	171.63999938964844	168.24000549316406	170.57000732421875	169.919189453125	4011300
295	2021-09-22	172.0	174.25999450683594	171.22999572753906	173.85000610351562	173.18667602539062	3484500
296	2021-09-23	174.5	177.7899932861328	174.14999389648438	177.22999572753906	176.55377197265625	3391900
297	2021-09-24	176.5500030517578	178.83999633789062	175.83999633789062	178.52999877929688	177.84881591796875	2393300
298	2021-09-27	177.27000427246094	178.1300048828125	175.60000610351562	176.91000366210938	176.23500061035156	4497200
299	2021-09-28	172.27999877929688	174.8800048828125	171.17999267578125	171.2899932861328	170.6364288330078	5494000
300	2021-09-29	170.5399932861328	171.8300018310547	168.1199951171875	168.83999633789062	168.19578552246094	3498400
301	2021-09-30	170.36000061035156	171.25999450683594	167.36000061035156	167.47999572753906	166.84097290039062	4820600
302	2021-10-01	167.8300018310547	168.8800048828125	164.75999450683594	167.3699951171875	166.73138427734375	3549200
303	2021-10-04	166.74000549316406	167.6999969482422	163.64999389648438	164.25999450683594	163.6332550048828	5377500
304	2021-10-05	165.24000549316406	166.72999572753906	163.9600067138672	165.3699951171875	164.739013671875	2899100
305	2021-10-06	163.77999877929688	166.27000427246094	163.13999938964844	166.0500030517578	165.4164276123047	2754000
306	2021-10-07	167.42999267578125	169.2899932861328	166.74000549316406	166.97999572753906	166.34288024902344	2174100
307	2021-10-08	168.47999572753906	168.9499969482422	166.67999267578125	168.6199951171875	167.97662353515625	3145900
308	2021-10-11	168.1199951171875	171.5399932861328	167.8000030517578	167.89999389648438	167.25936889648438	1964800
309	2021-10-12	168.50999450683594	169.57000732421875	163.82000732421875	164.02000427246094	163.39418029785156	3018000
310	2021-10-13	165.9600067138672	166.7100067138672	163.57000732421875	164.35000610351562	163.72293090820312	3416600
311	2021-10-14	166.52000427246094	168.60000610351562	166.1300048828125	168.1999969482422	167.5582275390625	5043100
312	2021-10-15	170.02999877929688	172.10000610351562	169.72000122070312	172.0399932861328	171.38357543945312	2887000
313	2021-10-18	170.3800048828125	173.66000366210938	169.72000122070312	173.3300018310547	172.6686553955078	2541500
314	2021-10-19	173.74000549316406	176.75	172.5500030517578	176.6300048828125	175.95606994628906	3336700
315	2021-10-20	176.91000366210938	177.86000061035156	175.9199981689453	176.9199981689453	176.2449493408203	3025800
316	2021-10-21	176.66000366210938	179.0500030517578	176.13999938964844	178.80999755859375	178.12774658203125	2744000
317	2021-10-22	179.24000549316406	180.77000427246094	177.67999267578125	178.4199981689453	177.73922729492188	3074300
318	2021-10-25	178.5800018310547	181.10000610351562	178.4199981689453	180.52000427246094	179.8312225341797	2498200
319	2021-10-26	181.97000122070312	182.38999938964844	179.63999938964844	179.8800048828125	179.19366455078125	2209200
320	2021-10-27	174.11000061035156	175.0	170.0	170.4600067138672	169.8096160888672	6263900
321	2021-10-28	172.25999450683594	174.35000610351562	171.52999877929688	172.4600067138672	171.80198669433594	2781100
322	2021-10-29	171.39999389648438	173.86000061035156	170.58999633789062	173.49000549316406	172.8280487060547	3137400
323	2021-11-01	173.17999267578125	175.25	172.91000366210938	174.99000549316406	174.32232666015625	2180700
324	2021-11-02	174.99000549316406	178.25	174.6999969482422	177.94000244140625	177.2610626220703	2405800
325	2021-11-03	177.4199981689453	179.27000427246094	175.8699951171875	178.8000030517578	178.11778259277344	1997700
326	2021-11-04	179.0	180.9600067138672	176.25	180.72999572753906	180.04042053222656	5252700
327	2021-11-05	183.75	186.10000610351562	182.1999969482422	184.17999267578125	183.4772491455078	3415300
328	2021-11-08	183.47000122070312	185.94000244140625	183.36000061035156	184.4600067138672	183.75619506835938	2582300
329	2021-11-09	184.32000732421875	185.88999938964844	182.82000732421875	185.0	184.29412841796875	2508500
330	2021-11-10	183.0	185.5	180.0399932861328	180.86000061035156	180.169921875	2735500
331	2021-11-11	183.22999572753906	183.3699951171875	180.42999267578125	183.10000610351562	182.40138244628906	1703300
332	2021-11-12	183.57000732421875	185.6999969482422	181.5500030517578	184.7899932861328	184.0849151611328	1847600
333	2021-11-15	185.72000122070312	185.72000122070312	183.74000549316406	185.05999755859375	184.35389709472656	1337200
334	2021-11-16	184.5800018310547	187.85000610351562	184.5	187.6699981689453	186.9539337158203	2126300
335	2021-11-17	188.02999877929688	188.10000610351562	185.5399932861328	187.0399932861328	186.3263397216797	2242300
336	2021-11-18	188.10000610351562	188.69000244140625	185.99000549316406	188.08999633789062	187.37232971191406	2091800
337	2021-11-19	188.08999633789062	190.0	187.72000122070312	188.8000030517578	188.0796356201172	3299800
338	2021-11-22	190.0	191.9499969482422	185.36000061035156	185.5	184.79222106933594	5228600
339	2021-11-23	186.25	188.0	180.22999572753906	182.4499969482422	181.7538604736328	4976400
340	2021-11-24	181.4499969482422	182.50999450683594	179.6699981689453	182.47000122070312	181.77378845214844	2914800
341	2021-11-26	179.0	180.41000366210938	176.77999877929688	178.0	177.32083129882812	2539100
342	2021-11-29	180.5399932861328	183.69000244140625	178.4499969482422	183.1999969482422	182.50099182128906	4374800
343	2021-11-30	182.61000061035156	184.25999450683594	178.91000366210938	180.25	179.562255859375	4561800
344	2021-12-01	182.27999877929688	188.1999969482422	180.64999389648438	180.83999633789062	180.14999389648438	4831300
345	2021-12-02	180.0	182.52999877929688	178.0	180.6300048828125	180.6300048828125	3795600
346	2021-12-03	182.97000122070312	183.9499969482422	178.7100067138672	180.7899932861328	180.7899932861328	2958600