Volt/voltron/data/ADP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	147.5800018310547	148.0	144.89999389648438	145.42999267578125	141.64306640625	988300
3	2020-07-27	145.25	146.63999938964844	144.16000366210938	145.72000122070312	141.92552185058594	1432600
4	2020-07-28	145.85000610351562	147.8000030517578	145.3699951171875	146.64999389648438	142.831298828125	2038100
5	2020-07-29	139.92999267578125	141.35000610351562	135.35000610351562	137.1199951171875	133.54945373535156	5228500
6	2020-07-30	134.27000427246094	134.74000549316406	132.27000427246094	132.88999938964844	129.4296112060547	8449300
7	2020-07-31	133.66000366210938	134.52999877929688	129.83999633789062	132.91000366210938	129.4490966796875	3408400
8	2020-08-03	133.36000061035156	134.99000549316406	132.22000122070312	134.4600067138672	130.95872497558594	2962200
9	2020-08-04	133.9499969482422	136.7899932861328	133.94000244140625	136.74000549316406	133.17935180664062	2415100
10	2020-08-05	136.60000610351562	138.24000549316406	134.50999450683594	134.77000427246094	131.26065063476562	2362800
11	2020-08-06	134.47000122070312	136.9600067138672	134.4499969482422	136.52000427246094	132.965087890625	2158300
12	2020-08-07	136.97999572753906	138.97999572753906	136.6300048828125	137.99000549316406	134.39682006835938	3090800
13	2020-08-10	137.8800048828125	138.8699951171875	136.42999267578125	138.1699981689453	134.57212829589844	2507900
14	2020-08-11	137.91000366210938	140.0399932861328	136.7899932861328	138.10000610351562	134.5039520263672	2412500
15	2020-08-12	138.86000061035156	140.27999877929688	138.6699981689453	139.5800018310547	135.94541931152344	2686100
16	2020-08-13	139.02999877929688	140.5399932861328	138.99000549316406	139.25999450683594	135.63372802734375	2363900
17	2020-08-14	139.25999450683594	140.10000610351562	137.97000122070312	138.9600067138672	135.34156799316406	2214900
18	2020-08-17	139.25	140.74000549316406	139.08999633789062	139.66000366210938	136.0233154296875	1559000
19	2020-08-18	140.5	140.7899932861328	138.94000244140625	139.9499969482422	136.30577087402344	2078000
20	2020-08-19	139.88999938964844	140.50999450683594	138.22000122070312	138.89999389648438	135.28309631347656	1478900
21	2020-08-20	137.58999633789062	139.47999572753906	137.36000061035156	139.14999389648438	135.526611328125	1310300
22	2020-08-21	139.0500030517578	139.0500030517578	137.10000610351562	138.0800018310547	134.48448181152344	1795700
23	2020-08-24	138.6300048828125	140.72000122070312	137.6300048828125	140.66000366210938	136.99729919433594	1387600
24	2020-08-25	141.0800018310547	142.85000610351562	140.16000366210938	141.05999755859375	137.38687133789062	1917300
25	2020-08-26	141.02000427246094	141.8699951171875	139.07000732421875	139.61000061035156	135.97462463378906	1804100
26	2020-08-27	141.49000549316406	142.4600067138672	140.02999877929688	141.00999450683594	137.33815002441406	1738100
27	2020-08-28	140.94000244140625	141.44000244140625	139.3800048828125	141.33999633789062	137.65957641601562	1079200
28	2020-08-31	140.80999755859375	140.9600067138672	138.36000061035156	139.08999633789062	135.46817016601562	2893600
29	2020-09-01	138.7899932861328	138.8699951171875	137.35000610351562	138.52999877929688	134.92274475097656	1615700
30	2020-09-02	138.17999267578125	143.0500030517578	137.5	142.47999572753906	138.76988220214844	2220000
31	2020-09-03	142.92999267578125	144.25	137.72000122070312	139.13999938964844	135.51686096191406	2033400
32	2020-09-04	139.22000122070312	141.72999572753906	137.5	138.52999877929688	134.92274475097656	2924200
33	2020-09-08	136.47999572753906	137.85000610351562	134.8000030517578	135.88999938964844	132.35147094726562	2618000
34	2020-09-09	136.67999267578125	138.52999877929688	135.1199951171875	137.25999450683594	133.68580627441406	1961800
35	2020-09-10	136.42999267578125	136.72000122070312	131.27999877929688	131.89999389648438	129.32275390625	2463700
36	2020-09-11	132.5	133.8000030517578	131.3800048828125	133.44000244140625	130.8326873779297	1862200
37	2020-09-14	134.64999389648438	137.27999877929688	134.32000732421875	136.57000732421875	133.9015350341797	4143000
38	2020-09-15	137.08999633789062	138.10000610351562	136.14999389648438	136.97000122070312	134.293701171875	2034300
39	2020-09-16	137.6199951171875	140.13999938964844	137.16000366210938	137.7100067138672	135.0192413330078	1512900
40	2020-09-17	134.77000427246094	137.97000122070312	134.1999969482422	137.8699951171875	135.17608642578125	1575300
41	2020-09-18	137.77000427246094	137.8800048828125	133.8699951171875	135.08999633789062	132.45042419433594	3148600
42	2020-09-21	132.2100067138672	132.7899932861328	129.11000061035156	131.02999877929688	128.46975708007812	2033400
43	2020-09-22	131.41000366210938	133.3000030517578	130.4499969482422	132.91000366210938	130.31304931640625	1314000
44	2020-09-23	132.30999755859375	132.9199981689453	128.3699951171875	128.72000122070312	126.20489501953125	1616600
45	2020-09-24	128.25	131.33999633789062	127.30999755859375	130.8000030517578	128.2442626953125	1940000
46	2020-09-25	129.22999572753906	134.94000244140625	129.22999572753906	134.5399932861328	131.9111785888672	2310000
47	2020-09-28	136.72000122070312	138.0399932861328	136.0800018310547	137.30999755859375	134.62705993652344	2593200
48	2020-09-29	137.5500030517578	138.50999450683594	136.5	137.5399932861328	134.85256958007812	1954200
49	2020-09-30	137.9499969482422	140.97000122070312	137.77000427246094	139.49000549316406	136.7644500732422	2856800
50	2020-10-01	141.6199951171875	141.6699981689453	136.69000244140625	137.6999969482422	135.00942993164062	2023100
51	2020-10-02	135.17999267578125	139.32000732421875	135.11000061035156	138.6699981689453	135.96047973632812	2226500
52	2020-10-05	139.2899932861328	141.8699951171875	138.92999267578125	140.9600067138672	138.20574951171875	1957600
53	2020-10-06	141.22000122070312	145.5800018310547	140.00999450683594	142.25999450683594	139.48033142089844	2206000
54	2020-10-07	143.3699951171875	144.4199981689453	142.0	143.72999572753906	140.92161560058594	2422200
55	2020-10-08	145.2100067138672	147.32000732421875	144.91000366210938	147.00999450683594	144.1375274658203	1975800
56	2020-10-09	148.0	150.0800018310547	146.8699951171875	149.85000610351562	146.92205810546875	2693300
57	2020-10-12	151.5	152.13999938964844	150.0500030517578	150.5800018310547	147.63778686523438	2955200
58	2020-10-13	151.5500030517578	152.14999389648438	148.72000122070312	149.69000244140625	146.76516723632812	1972200
59	2020-10-14	149.99000549316406	150.9499969482422	148.0399932861328	148.50999450683594	145.60821533203125	2246300
60	2020-10-15	146.52000427246094	147.7899932861328	146.0	147.38999938964844	144.51010131835938	1706700
61	2020-10-16	148.2100067138672	149.63999938964844	147.5	148.4199981689453	145.51998901367188	1145600
62	2020-10-19	148.10000610351562	148.99000549316406	144.6999969482422	145.0500030517578	142.2158203125	2198800
63	2020-10-20	146.42999267578125	147.5399932861328	145.77000427246094	146.6199951171875	143.75514221191406	1195600
64	2020-10-21	146.9199981689453	148.07000732421875	145.85000610351562	146.85000610351562	143.98065185546875	1174600
65	2020-10-22	147.05999755859375	149.5	146.08999633789062	148.85000610351562	145.94158935546875	1494500
66	2020-10-23	150.07000732421875	150.39999389648438	148.3300018310547	149.1999969482422	146.28472900390625	1082900
67	2020-10-26	147.39999389648438	147.41000366210938	144.58999633789062	145.77000427246094	142.92176818847656	2823300
68	2020-10-27	146.1199951171875	147.19000244140625	145.57000732421875	146.02999877929688	143.17666625976562	2032000
69	2020-10-28	155.1999969482422	159.35000610351562	153.8800048828125	155.0800018310547	152.04983520507812	4716600
70	2020-10-29	154.6699981689453	159.4600067138672	153.49000549316406	158.19000244140625	155.09909057617188	2225100
71	2020-10-30	156.8800048828125	159.4199981689453	155.7899932861328	157.9600067138672	154.8735809326172	2894400
72	2020-11-02	159.44000244140625	162.0800018310547	158.5	161.4600067138672	158.30520629882812	2742500
73	2020-11-03	163.60000610351562	167.3699951171875	163.07000732421875	166.47999572753906	163.2270965576172	2136200
74	2020-11-04	167.8800048828125	168.6699981689453	163.85000610351562	164.5800018310547	161.36422729492188	2478700
75	2020-11-05	165.64999389648438	166.8699951171875	161.94000244140625	162.7100067138672	159.53076171875	2740200
76	2020-11-06	164.8000030517578	166.5800018310547	163.55999755859375	166.22999572753906	162.9819793701172	1902300
77	2020-11-09	173.47000122070312	174.7899932861328	169.64999389648438	169.88999938964844	166.5704803466797	2298000
78	2020-11-10	169.1199951171875	173.38999938964844	168.17999267578125	171.07000732421875	167.72743225097656	1669800
79	2020-11-11	172.0	173.3300018310547	170.55999755859375	171.8699951171875	168.5117950439453	1821400
80	2020-11-12	170.85000610351562	171.85000610351562	168.47000122070312	169.42999267578125	166.1194610595703	1346300
81	2020-11-13	171.0	171.92999267578125	169.6300048828125	171.6300048828125	168.2764892578125	1095200
82	2020-11-16	174.0	177.19000244140625	172.4499969482422	177.0500030517578	173.590576171875	2322400
83	2020-11-17	175.0	176.5800018310547	174.25	176.14999389648438	172.70814514160156	1249000
84	2020-11-18	176.14999389648438	176.17999267578125	172.8800048828125	173.16000366210938	169.77658081054688	1326000
85	2020-11-19	171.85000610351562	174.35000610351562	171.36000061035156	173.6300048828125	170.23741149902344	1110600
86	2020-11-20	173.5	173.77999877929688	171.25	171.27000427246094	167.9235076904297	1477300
87	2020-11-23	172.13999938964844	173.5399932861328	170.25	172.05999755859375	168.6980743408203	1260100
88	2020-11-24	173.5399932861328	175.5800018310547	172.25	175.27000427246094	171.84536743164062	1599300
89	2020-11-25	176.6999969482422	176.6999969482422	173.4199981689453	174.0800018310547	170.67860412597656	910500
90	2020-11-27	174.66000366210938	175.42999267578125	174.2100067138672	175.25	171.8257293701172	588300
91	2020-11-30	174.13999938964844	175.10000610351562	171.3300018310547	173.8800048828125	170.48251342773438	2846400
92	2020-12-01	175.16000366210938	176.41000366210938	173.63999938964844	174.6699981689453	171.25706481933594	2270500
93	2020-12-02	174.67999267578125	175.05999755859375	171.00999450683594	171.5800018310547	168.22744750976562	2365000
94	2020-12-03	171.25	173.3300018310547	170.8800048828125	172.08999633789062	168.72747802734375	1423100
95	2020-12-04	172.36000061035156	175.6300048828125	171.7100067138672	174.7899932861328	171.3747100830078	1022600
96	2020-12-07	174.0	174.72999572753906	172.85000610351562	174.57000732421875	171.15902709960938	1115300
97	2020-12-08	174.42999267578125	174.9499969482422	173.33999633789062	174.52999877929688	171.1197967529297	1022400
98	2020-12-09	175.1199951171875	175.1699981689453	172.77000427246094	173.83999633789062	170.4432830810547	1535400
99	2020-12-10	172.72000122070312	172.85000610351562	171.2100067138672	172.0	169.5462646484375	1811900
100	2020-12-11	171.42999267578125	173.67999267578125	171.0800018310547	173.52999877929688	171.054443359375	1200900
101	2020-12-14	173.3300018310547	175.80999755859375	172.2899932861328	173.14999389648438	170.6798553466797	3068800
102	2020-12-15	174.25999450683594	175.7899932861328	172.8699951171875	175.75	173.24276733398438	1227100
103	2020-12-16	175.91000366210938	176.5500030517578	174.27999877929688	175.58999633789062	173.08506774902344	1119900
104	2020-12-17	176.58999633789062	179.02999877929688	175.9199981689453	177.33999633789062	174.8101043701172	1165100
105	2020-12-18	178.47000122070312	179.4600067138672	177.47000122070312	179.24000549316406	176.68299865722656	3298900
106	2020-12-21	176.0	177.83999633789062	174.41000366210938	177.49000549316406	174.95797729492188	1457200
107	2020-12-22	176.6999969482422	177.0399932861328	175.4600067138672	176.33999633789062	173.82435607910156	946600
108	2020-12-23	177.5	178.25999450683594	174.99000549316406	175.19000244140625	172.6907501220703	934700
109	2020-12-24	176.1199951171875	176.57000732421875	174.92999267578125	176.55999755859375	174.0412139892578	371600
110	2020-12-28	177.5500030517578	178.16000366210938	176.47000122070312	176.61000061035156	174.0904998779297	770500
111	2020-12-29	177.4600067138672	177.80999755859375	174.57000732421875	174.8699951171875	172.3753204345703	797100
112	2020-12-30	175.60000610351562	176.25	173.32000732421875	173.80999755859375	171.3304443359375	787500
113	2020-12-31	174.13999938964844	176.4499969482422	173.3300018310547	176.1999969482422	173.68634033203125	1142800
114	2021-01-04	175.97000122070312	176.57000732421875	167.72999572753906	168.9600067138672	166.54965209960938	2266700
115	2021-01-05	168.67999267578125	170.17999267578125	167.3699951171875	168.49000549316406	166.08633422851562	1491600
116	2021-01-06	166.1300048828125	169.44000244140625	166.02999877929688	167.89999389648438	165.5047607421875	1646100
117	2021-01-07	168.05999755859375	169.9499969482422	167.44000244140625	168.85000610351562	166.44122314453125	1596700
118	2021-01-08	168.97000122070312	172.3800048828125	168.30999755859375	171.0500030517578	168.6098175048828	2638700
119	2021-01-11	170.92999267578125	171.5800018310547	168.1199951171875	168.50999450683594	166.10606384277344	1235900
120	2021-01-12	168.64999389648438	169.5399932861328	167.02000427246094	169.05999755859375	166.64822387695312	1641300
121	2021-01-13	162.0	165.69000244140625	161.0	164.66000366210938	162.31097412109375	3146400
122	2021-01-14	164.67999267578125	165.0	161.5	161.91000366210938	159.6002197265625	2591100
123	2021-01-15	161.58999633789062	161.7100067138672	159.30999755859375	161.1199951171875	158.82147216796875	2885000
124	2021-01-19	161.1300048828125	162.22000122070312	160.13999938964844	161.97999572753906	159.66921997070312	1703500
125	2021-01-20	162.0399932861328	162.8300018310547	160.6199951171875	162.35000610351562	160.03395080566406	1441900
126	2021-01-21	162.1999969482422	162.35000610351562	160.10000610351562	161.02999877929688	158.73277282714844	1867200
127	2021-01-22	161.14999389648438	162.44000244140625	159.80999755859375	161.97999572753906	159.66921997070312	1895000
128	2021-01-25	161.36000061035156	164.07000732421875	160.8300018310547	163.67999267578125	161.34495544433594	1850400
129	2021-01-26	164.35000610351562	165.8300018310547	163.00999450683594	164.52999877929688	162.18284606933594	2864200
130	2021-01-27	162.6999969482422	172.8699951171875	162.5800018310547	165.6699981689453	163.3065643310547	3536000
131	2021-01-28	169.85000610351562	172.57000732421875	166.61000061035156	166.75	164.3711700439453	2189100
132	2021-01-29	167.7100067138672	169.4499969482422	164.44000244140625	165.1199951171875	162.764404296875	3212000
133	2021-02-01	165.27999877929688	168.47000122070312	165.1699981689453	166.35000610351562	163.9768829345703	1720800
134	2021-02-02	167.2899932861328	169.1199951171875	165.52999877929688	168.3800048828125	165.97792053222656	1863300
135	2021-02-03	167.07000732421875	167.85000610351562	166.25	166.8300018310547	164.4500274658203	1811800
136	2021-02-04	168.07000732421875	170.66000366210938	166.3699951171875	170.55999755859375	168.12680053710938	1409100
137	2021-02-05	170.72999572753906	171.55999755859375	167.1699981689453	167.27999877929688	164.8936004638672	1536300
138	2021-02-08	167.9600067138672	168.72999572753906	166.5	167.9199981689453	165.52447509765625	1755100
139	2021-02-09	167.8699951171875	168.4199981689453	166.42999267578125	167.3800048828125	164.9921875	1748700
140	2021-02-10	168.39999389648438	168.66000366210938	166.24000549316406	166.94000244140625	164.5584716796875	1607800
141	2021-02-11	168.38999938964844	168.44000244140625	166.5800018310547	166.8000030517578	164.4204559326172	1189300
142	2021-02-12	166.00999450683594	167.1999969482422	164.24000549316406	167.02999877929688	164.6471710205078	1828400
143	2021-02-16	165.85000610351562	167.74000549316406	165.02999877929688	166.16000366210938	163.78958129882812	2024400
144	2021-02-17	164.91000366210938	167.42999267578125	164.52000427246094	167.1300048828125	164.74575805664062	1270900
145	2021-02-18	167.22000122070312	173.02000427246094	166.25999450683594	172.60000610351562	170.13771057128906	2226000
146	2021-02-19	172.8300018310547	173.39999389648438	169.0	169.2899932861328	166.87493896484375	2000800
147	2021-02-22	168.67999267578125	171.55999755859375	167.1300048828125	170.82000732421875	168.38311767578125	1465200
148	2021-02-23	170.8300018310547	174.60000610351562	170.16000366210938	172.07000732421875	169.6152801513672	1880400
149	2021-02-24	170.10000610351562	176.85000610351562	169.00999450683594	176.6199951171875	174.10037231445312	1969700
150	2021-02-25	174.77000427246094	177.6199951171875	174.4600067138672	175.52999877929688	173.02590942382812	2485600
151	2021-02-26	176.39999389648438	177.5399932861328	173.72000122070312	174.02000427246094	171.53744506835938	2644900
152	2021-03-01	175.77000427246094	178.4600067138672	174.5800018310547	177.5	174.9678192138672	1690200
153	2021-03-02	177.50999450683594	177.99000549316406	173.86000061035156	174.94000244140625	172.4443359375	2088400
154	2021-03-03	173.52000427246094	175.08999633789062	172.32000732421875	174.49000549316406	172.00076293945312	1716900
155	2021-03-04	174.3300018310547	175.8699951171875	169.92999267578125	171.00999450683594	168.5703887939453	2013000
156	2021-03-05	171.8300018310547	179.0	171.5	178.25999450683594	175.7169647216797	2535900
157	2021-03-08	179.27000427246094	183.63999938964844	177.74000549316406	180.4199981689453	177.8461456298828	2550400
158	2021-03-09	182.02000427246094	184.2899932861328	181.1199951171875	183.05999755859375	180.44850158691406	2250000
159	2021-03-10	183.72000122070312	184.58999633789062	181.27000427246094	182.07000732421875	179.4726104736328	1968400
160	2021-03-11	180.47999572753906	183.99000549316406	180.2100067138672	181.55999755859375	179.8887481689453	1362400
161	2021-03-12	180.72000122070312	183.0800018310547	180.5500030517578	182.77000427246094	181.08761596679688	1360500
162	2021-03-15	182.77000427246094	189.32000732421875	182.77000427246094	189.0800018310547	187.33953857421875	2792300
163	2021-03-16	188.75	190.5	187.94000244140625	188.27999877929688	186.54690551757812	2017100
164	2021-03-17	187.25999450683594	188.50999450683594	185.75999450683594	187.8800048828125	186.1505889892578	1982000
165	2021-03-18	185.77000427246094	188.38999938964844	185.4199981689453	186.05999755859375	184.34732055664062	1622400
166	2021-03-19	186.0399932861328	187.1300048828125	182.2100067138672	183.92999267578125	182.23692321777344	10171500
167	2021-03-22	182.9600067138672	184.8800048828125	182.52000427246094	184.38999938964844	182.6927032470703	2151000
168	2021-03-23	185.67999267578125	185.77999877929688	183.0800018310547	184.0399932861328	182.34591674804688	1664100
169	2021-03-24	183.30999755859375	187.94000244140625	183.30999755859375	185.27000427246094	183.56460571289062	2020300
170	2021-03-25	187.1300048828125	188.14999389648438	186.00999450683594	187.0	185.27867126464844	2138900
171	2021-03-26	187.13999938964844	192.97999572753906	186.8300018310547	192.69000244140625	190.9163055419922	2088200
172	2021-03-29	191.75999450683594	192.99000549316406	190.0399932861328	192.5	190.72805786132812	1432200
173	2021-03-30	192.72999572753906	193.44000244140625	187.2100067138672	187.88999938964844	186.16049194335938	1774300
174	2021-03-31	187.89999389648438	189.57000732421875	187.0500030517578	188.47000122070312	186.73513793945312	1848600
175	2021-04-01	190.22000122070312	190.22000122070312	188.1300048828125	189.39999389648438	187.6565704345703	1326900
176	2021-04-05	189.82000732421875	193.77000427246094	189.77999877929688	193.07000732421875	191.29281616210938	1605600
177	2021-04-06	192.75	192.75	188.77000427246094	189.41000366210938	187.66648864746094	1532600
178	2021-04-07	188.8300018310547	189.25999450683594	185.61000061035156	185.80999755859375	184.09962463378906	1703500
179	2021-04-08	186.82000732421875	188.4600067138672	186.0500030517578	188.1999969482422	186.46762084960938	1972300
180	2021-04-09	188.11000061035156	189.8300018310547	187.0	189.44000244140625	187.69622802734375	1128500
181	2021-04-12	188.72000122070312	190.2100067138672	188.42999267578125	189.75999450683594	188.01327514648438	1398000
182	2021-04-13	189.86000061035156	192.22000122070312	189.5500030517578	191.9199981689453	190.15338134765625	1979000
183	2021-04-14	191.4199981689453	193.2899932861328	190.69000244140625	191.14999389648438	189.39047241210938	1651600
184	2021-04-15	192.55999755859375	193.32000732421875	191.3800048828125	191.88999938964844	190.12367248535156	1173400
185	2021-04-16	192.61000061035156	193.52000427246094	191.75999450683594	192.94000244140625	191.16400146484375	1612900
186	2021-04-19	192.00999450683594	193.16000366210938	191.6699981689453	192.75	190.9757537841797	1226300
187	2021-04-20	193.3699951171875	193.97000122070312	192.07000732421875	192.80999755859375	191.0352020263672	1258000
188	2021-04-21	193.50999450683594	194.55999755859375	193.0	194.30999755859375	192.52137756347656	1413500
189	2021-04-22	193.92999267578125	195.9199981689453	193.22000122070312	194.8300018310547	193.03660583496094	1360500
190	2021-04-23	195.0	197.27999877929688	193.6199951171875	195.86000061035156	194.05712890625	1342900
191	2021-04-26	195.57000732421875	196.5399932861328	194.6999969482422	195.13999938964844	193.34375	1398900
192	2021-04-27	194.9600067138672	196.0	193.83999633789062	195.88999938964844	194.0868377685547	1589700
193	2021-04-28	191.19000244140625	191.5	186.02999877929688	186.6199951171875	184.90216064453125	3129100
194	2021-04-29	186.9600067138672	189.25999450683594	185.64999389648438	188.39999389648438	186.66578674316406	1746200
195	2021-04-30	186.5	188.32000732421875	184.85000610351562	186.99000549316406	185.26876831054688	2316700
196	2021-05-03	189.1699981689453	191.57000732421875	188.8699951171875	191.4600067138672	189.6976318359375	1514200
197	2021-05-04	190.64999389648438	194.3800048828125	189.5800018310547	193.97000122070312	192.1845245361328	2246700
198	2021-05-05	189.99000549316406	194.57000732421875	189.3000030517578	193.66000366210938	191.87738037109375	2759100
199	2021-05-06	195.2899932861328	195.3699951171875	192.86000061035156	195.32000732421875	193.52210998535156	1317000
200	2021-05-07	196.57000732421875	196.57000732421875	191.92999267578125	194.88999938964844	193.09605407714844	1968300
201	2021-05-10	195.99000549316406	196.6699981689453	194.25999450683594	194.39999389648438	192.61056518554688	2561200
202	2021-05-11	194.9199981689453	196.61000061035156	193.00999450683594	194.47000122070312	192.67991638183594	1637000
203	2021-05-12	193.57000732421875	193.57000732421875	188.9600067138672	189.44000244140625	187.69622802734375	2235700
204	2021-05-13	189.6999969482422	193.92999267578125	189.58999633789062	192.52000427246094	190.7478790283203	1440000
205	2021-05-14	194.35000610351562	195.6699981689453	192.88999938964844	194.63999938964844	192.84835815429688	1047200
206	2021-05-17	194.05999755859375	195.1699981689453	192.3699951171875	194.57000732421875	192.77899169921875	1353400
207	2021-05-18	194.66000366210938	196.42999267578125	192.3800048828125	192.5399932861328	190.76768493652344	1509000
208	2021-05-19	190.32000732421875	191.99000549316406	187.2899932861328	190.83999633789062	189.08331298828125	1668200
209	2021-05-20	191.08999633789062	195.16000366210938	190.82000732421875	194.13999938964844	192.35296630859375	1312100
210	2021-05-21	194.8000030517578	196.7899932861328	194.25999450683594	195.27999877929688	193.48245239257812	1223600
211	2021-05-24	196.4600067138672	198.35000610351562	196.17999267578125	197.0399932861328	195.22625732421875	1233400
212	2021-05-25	197.1699981689453	197.22000122070312	194.88999938964844	195.1999969482422	193.4031982421875	1648700
213	2021-05-26	195.9199981689453	196.16000366210938	193.60000610351562	194.3800048828125	192.59075927734375	1165800
214	2021-05-27	195.1699981689453	197.94000244140625	194.38999938964844	197.24000549316406	195.42442321777344	5650500
215	2021-05-28	197.6199951171875	197.97999572753906	195.6300048828125	196.02000427246094	194.2156524658203	1285100
216	2021-06-01	197.75	198.1999969482422	195.58999633789062	196.7100067138672	194.89930725097656	1302800
217	2021-06-02	196.88999938964844	199.52999877929688	196.6300048828125	198.44000244140625	196.61337280273438	1282100
218	2021-06-03	196.42999267578125	197.6300048828125	195.2100067138672	196.99000549316406	195.17672729492188	1449800
219	2021-06-04	198.75999450683594	198.75999450683594	197.08999633789062	197.72000122070312	195.90000915527344	1353100
220	2021-06-07	198.0399932861328	198.22000122070312	196.1199951171875	196.72000122070312	194.90921020507812	1270700
221	2021-06-08	197.1300048828125	199.19000244140625	196.52000427246094	198.8800048828125	197.04933166503906	1098900
222	2021-06-09	199.9499969482422	200.50999450683594	198.08999633789062	198.19000244140625	196.3656768798828	1622500
223	2021-06-10	198.17999267578125	200.1199951171875	197.27999877929688	200.05999755859375	199.15298461914062	1415000
224	2021-06-11	200.3300018310547	200.36000061035156	198.99000549316406	199.64999389648438	198.74484252929688	1360000
225	2021-06-14	198.57000732421875	199.6300048828125	197.1999969482422	199.1699981689453	198.2670135498047	1436100
226	2021-06-15	199.1699981689453	199.61000061035156	197.8699951171875	199.02999877929688	198.12765502929688	1030200
227	2021-06-16	198.49000549316406	199.5500030517578	196.00999450683594	197.22999572753906	196.3358154296875	1865300
228	2021-06-17	196.89999389648438	198.5800018310547	196.5	197.5	196.60459899902344	1402300
229	2021-06-18	195.92999267578125	196.17999267578125	192.17999267578125	192.89999389648438	192.0254364013672	2926600
230	2021-06-21	193.77999877929688	196.9199981689453	193.64999389648438	196.47000122070312	195.5792694091797	1174100
231	2021-06-22	195.82000732421875	196.9499969482422	195.05999755859375	196.7899932861328	195.89781188964844	979600
232	2021-06-23	196.22999572753906	196.22999572753906	194.75999450683594	195.22999572753906	194.34487915039062	873500
233	2021-06-24	196.10000610351562	196.6999969482422	195.2100067138672	196.0800018310547	195.19102478027344	1055400
234	2021-06-25	195.97000122070312	198.05999755859375	195.50999450683594	197.36000061035156	196.46522521972656	1798900
235	2021-06-28	197.55999755859375	198.1999969482422	195.69000244140625	196.6300048828125	195.73854064941406	1279400
236	2021-06-29	196.9600067138672	198.58999633789062	196.1699981689453	197.6199951171875	196.7240447998047	912200
237	2021-06-30	197.5800018310547	199.17999267578125	197.38999938964844	198.6199951171875	197.71951293945312	1433200
238	2021-07-01	198.6199951171875	199.97999572753906	198.41000366210938	199.80999755859375	198.90411376953125	1130300
239	2021-07-02	201.89999389648438	201.94000244140625	200.05999755859375	201.47999572753906	200.56654357910156	1012100
240	2021-07-06	202.32000732421875	202.5	199.32000732421875	201.11000061035156	200.19822692871094	1032400
241	2021-07-07	201.44000244140625	203.5500030517578	200.8800048828125	203.33999633789062	202.41810607910156	1091500
242	2021-07-08	201.94000244140625	203.08999633789062	200.75	201.86000061035156	200.94482421875	1262800
243	2021-07-09	202.0	203.97000122070312	201.8300018310547	203.72000122070312	202.79638671875	1746800
244	2021-07-12	201.89999389648438	203.94000244140625	200.91000366210938	203.75	202.82626342773438	1325200
245	2021-07-13	203.89999389648438	204.83999633789062	203.30999755859375	203.91000366210938	202.98553466796875	1025100
246	2021-07-14	204.7899932861328	205.41000366210938	203.9199981689453	204.5	203.57286071777344	1558900
247	2021-07-15	204.2899932861328	207.35000610351562	204.0	207.02999877929688	206.0913848876953	1518200
248	2021-07-16	207.10000610351562	208.5800018310547	205.33999633789062	205.60000610351562	204.66787719726562	1652100
249	2021-07-19	204.24000549316406	205.3699951171875	200.5	201.67999267578125	200.76564025878906	1841600
250	2021-07-20	202.77999877929688	205.75999450683594	202.16000366210938	203.13999938964844	202.21902465820312	2097200
251	2021-07-21	203.13999938964844	204.60000610351562	202.72999572753906	204.47000122070312	203.54299926757812	1408700
252	2021-07-22	204.55999755859375	205.1199951171875	202.72000122070312	203.2899932861328	202.3683319091797	1075700
253	2021-07-23	204.2899932861328	206.5399932861328	203.47000122070312	206.0800018310547	205.14569091796875	1105200
254	2021-07-26	205.74000549316406	206.47999572753906	204.35000610351562	206.27000427246094	205.3348388671875	1118800
255	2021-07-27	206.41000366210938	208.58999633789062	205.6999969482422	207.88999938964844	206.94747924804688	2074900
256	2021-07-28	207.27000427246094	207.5	203.22000122070312	206.8800048828125	205.94207763671875	2065500
257	2021-07-29	208.0	209.8699951171875	207.0800018310547	208.8300018310547	207.8832244873047	1236900
258	2021-07-30	208.41000366210938	210.32000732421875	208.41000366210938	209.6300048828125	208.6796112060547	1533800
259	2021-08-02	210.5399932861328	211.27000427246094	209.22999572753906	209.4499969482422	208.5004119873047	1459000
260	2021-08-03	209.60000610351562	213.72000122070312	208.72000122070312	213.44000244140625	212.47232055664062	1412200
261	2021-08-04	213.0399932861328	213.64999389648438	211.9199981689453	212.0	211.03884887695312	1634600
262	2021-08-05	213.10000610351562	213.5800018310547	212.08999633789062	213.2899932861328	212.322998046875	1010900
263	2021-08-06	213.4199981689453	213.94000244140625	212.52999877929688	213.0	212.03431701660156	1342900
264	2021-08-09	213.42999267578125	213.9600067138672	212.2899932861328	213.6999969482422	212.73114013671875	1322000
265	2021-08-10	214.05999755859375	217.14999389648438	213.42999267578125	216.72000122070312	215.73745727539062	2574700
266	2021-08-11	214.82000732421875	217.0399932861328	214.82000732421875	216.25	215.26959228515625	1883600
267	2021-08-12	216.67999267578125	216.69000244140625	214.60000610351562	214.89999389648438	213.9257049560547	1449300
268	2021-08-13	215.1699981689453	216.02000427246094	214.7100067138672	215.1699981689453	214.19447326660156	1003500
269	2021-08-16	213.92999267578125	216.6699981689453	213.66000366210938	216.55999755859375	215.5781707763672	1233600
270	2021-08-17	215.3800048828125	216.39999389648438	213.75	214.8000030517578	213.82615661621094	1248800
271	2021-08-18	213.97000122070312	213.97000122070312	208.25999450683594	208.47000122070312	207.5248565673828	3061100
272	2021-08-19	207.75999450683594	211.77000427246094	207.5	211.1199951171875	210.162841796875	1582400
273	2021-08-20	211.8000030517578	212.0	209.88999938964844	211.5800018310547	210.62075805664062	1777700
274	2021-08-23	212.1999969482422	212.6300048828125	210.38999938964844	211.72999572753906	210.77008056640625	1139200
275	2021-08-24	210.7899932861328	211.6300048828125	208.02999877929688	208.19000244140625	207.24612426757812	1663100
276	2021-08-25	208.8000030517578	209.1699981689453	206.88999938964844	208.19000244140625	207.24612426757812	1202800
277	2021-08-26	207.77000427246094	208.38999938964844	206.1999969482422	207.0800018310547	206.1411590576172	1207100
278	2021-08-27	207.61000061035156	209.61000061035156	207.19000244140625	208.9600067138672	208.0126495361328	1370000
279	2021-08-30	209.08999633789062	210.8300018310547	208.99000549316406	209.07000732421875	208.1221466064453	885600
280	2021-08-31	209.8800048828125	209.8800048828125	207.0800018310547	209.0399932861328	208.09226989746094	2237100
281	2021-09-01	207.5	207.5	205.74000549316406	206.86000061035156	205.9221649169922	1397600
282	2021-09-02	205.49000549316406	207.35000610351562	205.49000549316406	206.52999877929688	205.59365844726562	1174400
283	2021-09-03	204.5	207.77999877929688	204.3699951171875	207.3800048828125	206.43980407714844	1115900
284	2021-09-07	206.86000061035156	207.3300018310547	201.83999633789062	202.22999572753906	201.31314086914062	1342300
285	2021-09-08	202.6699981689453	205.27000427246094	202.35000610351562	205.1300048828125	204.20001220703125	1259200
286	2021-09-09	204.75999450683594	206.49000549316406	203.0500030517578	203.16000366210938	203.16000366210938	1295700
287	2021-09-10	204.39999389648438	204.42999267578125	200.64999389648438	200.8300018310547	200.8300018310547	1843800
288	2021-09-13	202.49000549316406	204.25999450683594	199.10000610351562	200.0	200.0	1894800
289	2021-09-14	201.38999938964844	201.47999572753906	199.2100067138672	199.74000549316406	199.74000549316406	1906300
290	2021-09-15	199.32000732421875	200.88999938964844	198.94000244140625	200.52000427246094	200.52000427246094	1661800
291	2021-09-16	200.67999267578125	201.52999877929688	198.1999969482422	198.39999389648438	198.39999389648438	1430600
292	2021-09-17	198.3699951171875	199.77999877929688	197.4199981689453	198.6699981689453	198.6699981689453	3083600
293	2021-09-20	196.8800048828125	199.52999877929688	196.10000610351562	198.80999755859375	198.80999755859375	1915900
294	2021-09-21	199.25	199.38999938964844	196.35000610351562	197.0500030517578	197.0500030517578	985600
295	2021-09-22	198.13999938964844	199.0	196.7899932861328	198.30999755859375	198.30999755859375	968500
296	2021-09-23	198.85000610351562	202.4600067138672	198.52000427246094	201.38999938964844	201.38999938964844	1041200
297	2021-09-24	200.9499969482422	202.88999938964844	200.72000122070312	202.22000122070312	202.22000122070312	884100
298	2021-09-27	201.38999938964844	203.1699981689453	201.1300048828125	201.72000122070312	201.72000122070312	1357500
299	2021-09-28	199.7899932861328	200.50999450683594	196.77999877929688	197.27999877929688	197.27999877929688	1245900
300	2021-09-29	198.00999450683594	200.6999969482422	197.8800048828125	199.5800018310547	199.5800018310547	1001500
301	2021-09-30	200.47000122070312	204.33999633789062	199.7100067138672	199.9199981689453	199.9199981689453	1739700
302	2021-10-01	200.50999450683594	203.22000122070312	197.00999450683594	202.0	202.0	1379000
303	2021-10-04	200.38999938964844	202.6699981689453	199.2100067138672	199.97000122070312	199.97000122070312	1453500
304	2021-10-05	200.07000732421875	204.7100067138672	199.3300018310547	203.75999450683594	203.75999450683594	1039000
305	2021-10-06	202.3300018310547	205.2100067138672	202.13999938964844	204.99000549316406	204.99000549316406	1486100
306	2021-10-07	206.52000427246094	208.80999755859375	206.02999877929688	207.57000732421875	207.57000732421875	1439600
307	2021-10-08	207.9199981689453	208.22000122070312	205.94000244140625	206.16000366210938	206.16000366210938	1002500
308	2021-10-11	205.55999755859375	205.75999450683594	203.6300048828125	203.75	203.75	816900
309	2021-10-12	204.07000732421875	204.63999938964844	203.00999450683594	203.83999633789062	203.83999633789062	1132600
310	2021-10-13	205.1699981689453	205.75999450683594	202.25	205.19000244140625	205.19000244140625	1129800
311	2021-10-14	206.36000061035156	208.9499969482422	206.2100067138672	208.52000427246094	208.52000427246094	1361900
312	2021-10-15	210.0	213.0500030517578	209.13999938964844	212.97999572753906	212.97999572753906	1747200
313	2021-10-18	211.57000732421875	213.64999389648438	210.5	212.57000732421875	212.57000732421875	1310700
314	2021-10-19	213.25	214.0800018310547	211.72999572753906	213.97999572753906	213.97999572753906	834300
315	2021-10-20	214.99000549316406	215.30999755859375	212.5	213.0500030517578	213.0500030517578	1048700
316	2021-10-21	213.0800018310547	215.0	212.07000732421875	214.7100067138672	214.7100067138672	939700
317	2021-10-22	215.5	218.75999450683594	215.1699981689453	217.75	217.75	1361400
318	2021-10-25	217.83999633789062	219.25999450683594	217.30999755859375	218.07000732421875	218.07000732421875	863300
319	2021-10-26	218.14999389648438	220.13999938964844	217.82000732421875	218.8000030517578	218.8000030517578	1819500
320	2021-10-27	223.16000366210938	224.75999450683594	220.5399932861328	221.9499969482422	221.9499969482422	2043500
321	2021-10-28	222.3800048828125	223.7899932861328	221.14999389648438	222.94000244140625	222.94000244140625	1428700
322	2021-10-29	222.08999633789062	225.0	222.08999633789062	224.49000549316406	224.49000549316406	1609700
323	2021-11-01	224.11000061035156	224.6199951171875	221.05999755859375	222.13999938964844	222.13999938964844	1173000
324	2021-11-02	223.24000549316406	225.24000549316406	222.1199951171875	225.1699981689453	225.1699981689453	1249000
325	2021-11-03	222.3300018310547	226.08999633789062	222.16000366210938	225.75	225.75	1079300
326	2021-11-04	225.6699981689453	227.30999755859375	225.07000732421875	226.19000244140625	226.19000244140625	1190400
327	2021-11-05	229.25999450683594	230.1199951171875	227.77999877929688	229.60000610351562	229.60000610351562	1394700
328	2021-11-08	230.1999969482422	230.1999969482422	226.6999969482422	227.49000549316406	227.49000549316406	1366200
329	2021-11-09	228.0399932861328	229.50999450683594	225.69000244140625	229.1999969482422	229.1999969482422	1093100
330	2021-11-10	229.9499969482422	231.6999969482422	228.3699951171875	229.63999938964844	229.63999938964844	1081000
331	2021-11-11	228.83999633789062	229.72999572753906	227.67999267578125	228.5500030517578	228.5500030517578	709700
332	2021-11-12	229.60000610351562	231.8699951171875	228.67999267578125	230.92999267578125	230.92999267578125	1207600
333	2021-11-15	231.8000030517578	233.24000549316406	229.77000427246094	233.05999755859375	233.05999755859375	1028800
334	2021-11-16	234.02999877929688	237.05999755859375	234.0	235.25	235.25	1454500
335	2021-11-17	234.1199951171875	237.14999389648438	233.60000610351562	236.8800048828125	236.8800048828125	1080300
336	2021-11-18	236.9600067138672	238.25	235.02000427246094	237.9499969482422	237.9499969482422	1151000
337	2021-11-19	239.0800018310547	239.25999450683594	236.92999267578125	237.91000366210938	237.91000366210938	1301700
338	2021-11-22	237.47999572753906	241.17999267578125	235.92999267578125	236.82000732421875	236.82000732421875	1080600
339	2021-11-23	235.6199951171875	236.52999877929688	234.08999633789062	236.13999938964844	236.13999938964844	1456800
340	2021-11-24	234.9600067138672	235.8000030517578	232.47000122070312	234.3699951171875	234.3699951171875	1511100
341	2021-11-26	233.74000549316406	234.3000030517578	229.07000732421875	229.6199951171875	229.6199951171875	1366700
342	2021-11-29	231.11000061035156	237.17999267578125	230.11000061035156	235.89999389648438	235.89999389648438	2094300
343	2021-11-30	236.50999450683594	236.5500030517578	229.3300018310547	230.88999938964844	230.88999938964844	4374200
344	2021-12-01	229.91000366210938	232.22999572753906	224.5500030517578	226.8699951171875	226.8699951171875	2391600
345	2021-12-02	228.38999938964844	234.10000610351562	228.38999938964844	232.42999267578125	232.42999267578125	2121700
346	2021-12-03	232.1999969482422	233.14999389648438	227.75999450683594	229.88999938964844	229.88999938964844	1561700