Volt/voltron/data/ADSK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	234.13999938964844	236.02999877929688	230.24000549316406	232.8800048828125	232.8800048828125	1007600
3	2020-07-27	234.9600067138672	239.97000122070312	233.30999755859375	239.69000244140625	239.69000244140625	731100
4	2020-07-28	238.52999877929688	240.60000610351562	234.13999938964844	234.5800018310547	234.5800018310547	623900
5	2020-07-29	236.5800018310547	240.1199951171875	236.5800018310547	238.61000061035156	238.61000061035156	503000
6	2020-07-30	235.2899932861328	237.64999389648438	231.4199981689453	236.10000610351562	236.10000610351562	712800
7	2020-07-31	238.36000061035156	238.36000061035156	231.5	236.42999267578125	236.42999267578125	1144200
8	2020-08-03	239.4199981689453	240.4600067138672	235.83999633789062	239.47999572753906	239.47999572753906	1269300
9	2020-08-04	239.2899932861328	241.8699951171875	236.72999572753906	239.89999389648438	239.89999389648438	973700
10	2020-08-05	240.07000732421875	246.36000061035156	235.24000549316406	243.1999969482422	243.1999969482422	1292700
11	2020-08-06	243.63999938964844	244.5	239.24000549316406	243.57000732421875	243.57000732421875	735900
12	2020-08-07	242.47000122070312	242.47000122070312	233.1999969482422	236.24000549316406	236.24000549316406	1042900
13	2020-08-10	236.39999389648438	236.92999267578125	227.52000427246094	231.8800048828125	231.8800048828125	1307700
14	2020-08-11	231.1699981689453	232.7899932861328	227.5500030517578	228.7899932861328	228.7899932861328	927500
15	2020-08-12	229.3000030517578	233.8699951171875	229.3000030517578	231.57000732421875	231.57000732421875	905100
16	2020-08-13	232.8800048828125	243.25	232.57000732421875	238.19000244140625	238.19000244140625	1200700
17	2020-08-14	237.9199981689453	239.6300048828125	233.4600067138672	234.35000610351562	234.35000610351562	786200
18	2020-08-17	236.3000030517578	239.35000610351562	235.64999389648438	239.0	239.0	919800
19	2020-08-18	241.94000244140625	246.3300018310547	240.25999450683594	242.69000244140625	242.69000244140625	1482500
20	2020-08-19	244.39999389648438	244.97999572753906	239.1699981689453	241.4199981689453	241.4199981689453	1250700
21	2020-08-20	240.44000244140625	250.6199951171875	239.4499969482422	249.14999389648438	249.14999389648438	1080500
22	2020-08-21	249.3300018310547	249.92999267578125	245.27000427246094	248.27000427246094	248.27000427246094	1088300
23	2020-08-24	250.10000610351562	253.47000122070312	249.66000366210938	251.8000030517578	251.8000030517578	1227100
24	2020-08-25	249.02000427246094	254.35000610351562	246.39999389648438	252.24000549316406	252.24000549316406	1555100
25	2020-08-26	246.66000366210938	253.25999450683594	237.19000244140625	248.2100067138672	248.2100067138672	3075800
26	2020-08-27	250.19000244140625	250.19000244140625	241.74000549316406	243.11000061035156	243.11000061035156	1137800
27	2020-08-28	244.85000610351562	250.5	244.85000610351562	247.38999938964844	247.38999938964844	999000
28	2020-08-31	246.3300018310547	247.97999572753906	242.5500030517578	245.6999969482422	245.6999969482422	1210700
29	2020-09-01	247.99000549316406	253.6999969482422	244.6699981689453	253.50999450683594	253.50999450683594	1413400
30	2020-09-02	255.47999572753906	261.94000244140625	254.14999389648438	261.3500061035156	261.3500061035156	2373900
31	2020-09-03	256.80999755859375	256.80999755859375	239.22999572753906	242.08999633789062	242.08999633789062	2497700
32	2020-09-04	240.52999877929688	244.44000244140625	228.17999267578125	233.8800048828125	233.8800048828125	2704600
33	2020-09-08	224.16000366210938	230.19000244140625	223.9199981689453	224.36000061035156	224.36000061035156	1845600
34	2020-09-09	227.61000061035156	234.97999572753906	225.58999633789062	232.77999877929688	232.77999877929688	2018100
35	2020-09-10	234.0	239.00999450683594	226.9499969482422	228.1999969482422	228.1999969482422	2128600
36	2020-09-11	228.17999267578125	231.33999633789062	223.27000427246094	227.47999572753906	227.47999572753906	992200
37	2020-09-14	231.02999877929688	232.89999389648438	228.22999572753906	229.8300018310547	229.8300018310547	1276800
38	2020-09-15	231.47999572753906	240.0500030517578	231.08999633789062	235.8699951171875	235.8699951171875	1969700
39	2020-09-16	236.41000366210938	237.58999633789062	230.3300018310547	230.75999450683594	230.75999450683594	1092500
40	2020-09-17	225.5	227.50999450683594	220.42999267578125	226.97000122070312	226.97000122070312	1884400
41	2020-09-18	228.32000732421875	229.33999633789062	219.88999938964844	225.1300048828125	225.1300048828125	2034100
42	2020-09-21	220.8000030517578	227.75999450683594	218.50999450683594	227.63999938964844	227.63999938964844	1205500
43	2020-09-22	229.41000366210938	230.0800018310547	225.72000122070312	229.55999755859375	229.55999755859375	841100
44	2020-09-23	228.60000610351562	230.3300018310547	221.0500030517578	221.8699951171875	221.8699951171875	901900
45	2020-09-24	219.49000549316406	223.89999389648438	215.8300018310547	220.9600067138672	220.9600067138672	1147900
46	2020-09-25	221.17999267578125	228.97000122070312	219.9199981689453	227.8000030517578	227.8000030517578	1054700
47	2020-09-28	232.5	234.33999633789062	229.10000610351562	232.14999389648438	232.14999389648438	995900
48	2020-09-29	232.50999450683594	234.3800048828125	230.57000732421875	232.9199981689453	232.9199981689453	951100
49	2020-09-30	232.2899932861328	236.7100067138672	228.9499969482422	231.00999450683594	231.00999450683594	1466000
50	2020-10-01	232.75999450683594	238.61000061035156	232.75	233.9600067138672	233.9600067138672	1438800
51	2020-10-02	228.77000427246094	231.13999938964844	223.50999450683594	225.55999755859375	225.55999755859375	1253300
52	2020-10-05	226.86000061035156	230.1300048828125	225.0399932861328	228.92999267578125	228.92999267578125	915700
53	2020-10-06	228.32000732421875	231.57000732421875	226.5	228.00999450683594	228.00999450683594	979900
54	2020-10-07	229.30999755859375	234.2100067138672	229.30999755859375	233.00999450683594	233.00999450683594	1039100
55	2020-10-08	237.22999572753906	238.0	232.25999450683594	234.30999755859375	234.30999755859375	1382100
56	2020-10-09	234.3800048828125	238.13999938964844	233.32000732421875	237.5	237.5	1794400
57	2020-10-12	243.4600067138672	246.1199951171875	239.9199981689453	242.1199951171875	242.1199951171875	1988000
58	2020-10-13	242.75	247.8699951171875	242.38999938964844	244.08999633789062	244.08999633789062	1374500
59	2020-10-14	246.8800048828125	250.74000549316406	244.52999877929688	246.6999969482422	246.6999969482422	1414700
60	2020-10-15	244.0	253.9600067138672	242.1199951171875	252.02999877929688	252.02999877929688	2635800
61	2020-10-16	253.2100067138672	261.45001220703125	253.1699981689453	259.9700012207031	259.9700012207031	2288700
62	2020-10-19	262.6700134277344	268.44000244140625	258.5899963378906	259.94000244140625	259.94000244140625	2330500
63	2020-10-20	261.4100036621094	262.5799865722656	257.1700134277344	257.3399963378906	257.3399963378906	1715500
64	2020-10-21	257.3900146484375	259.69000244140625	253.10000610351562	254.00999450683594	254.00999450683594	872700
65	2020-10-22	254.52000427246094	255.63999938964844	247.02000427246094	252.75999450683594	252.75999450683594	1033300
66	2020-10-23	253.27000427246094	254.64999389648438	249.89999389648438	254.4199981689453	254.4199981689453	640600
67	2020-10-26	251.58999633789062	254.64999389648438	246.39999389648438	249.1300048828125	249.1300048828125	1256900
68	2020-10-27	251.00999450683594	253.8699951171875	250.27000427246094	250.60000610351562	250.60000610351562	1008800
69	2020-10-28	246.2100067138672	246.3800048828125	236.6999969482422	237.6199951171875	237.6199951171875	1357100
70	2020-10-29	238.3300018310547	245.72000122070312	238.11000061035156	242.83999633789062	242.83999633789062	1043000
71	2020-10-30	240.1300048828125	241.5	233.32000732421875	235.5399932861328	235.5399932861328	1514600
72	2020-11-02	237.1999969482422	242.57000732421875	236.2100067138672	240.74000549316406	240.74000549316406	1728400
73	2020-11-03	244.3800048828125	250.4600067138672	241.83999633789062	248.30999755859375	248.30999755859375	1045600
74	2020-11-04	257.4100036621094	257.8299865722656	241.4600067138672	245.88999938964844	245.88999938964844	2779300
75	2020-11-05	254.25999450683594	260.5	252.35000610351562	255.9199981689453	255.9199981689453	1467400
76	2020-11-06	255.3800048828125	261.6000061035156	253.25	259.4100036621094	259.4100036621094	819100
77	2020-11-09	274.239990234375	276.67999267578125	262.260009765625	262.6099853515625	262.6099853515625	2361800
78	2020-11-10	259.3800048828125	259.9800109863281	245.8800048828125	247.22000122070312	247.22000122070312	1615300
79	2020-11-11	252.83999633789062	257.4100036621094	244.3000030517578	246.7899932861328	246.7899932861328	2067600
80	2020-11-12	247.97999572753906	253.02999877929688	244.69000244140625	245.7100067138672	245.7100067138672	1004500
81	2020-11-13	254.39999389648438	256.9100036621094	248.6300048828125	251.0	251.0	1518600
82	2020-11-16	249.3699951171875	251.55999755859375	246.86000061035156	248.7899932861328	248.7899932861328	1087500
83	2020-11-17	249.24000549316406	253.6699981689453	247.6199951171875	252.7100067138672	252.7100067138672	1015400
84	2020-11-18	252.38999938964844	255.1300048828125	250.52999877929688	252.22000122070312	252.22000122070312	908600
85	2020-11-19	250.24000549316406	259.6600036621094	250.24000549316406	256.8800048828125	256.8800048828125	1077600
86	2020-11-20	256.7300109863281	260.6000061035156	254.08999633789062	254.88999938964844	254.88999938964844	1458500
87	2020-11-23	255.57000732421875	257.95001220703125	251.60000610351562	257.25	257.25	1337400
88	2020-11-24	257.7200012207031	260.8900146484375	256.6000061035156	258.9700012207031	258.9700012207031	1587500
89	2020-11-25	260.989990234375	282.489990234375	260.010009765625	271.239990234375	271.239990234375	3128300
90	2020-11-27	272.19000244140625	276.4800109863281	270.510009765625	272.80999755859375	272.80999755859375	886900
91	2020-11-30	275.0	281.3500061035156	272.2099914550781	280.2300109863281	280.2300109863281	2612000
92	2020-12-01	281.8699951171875	282.0	275.1600036621094	279.1099853515625	279.1099853515625	1753700
93	2020-12-02	277.989990234375	279.1499938964844	273.760009765625	277.05999755859375	277.05999755859375	1426300
94	2020-12-03	276.0	279.7900085449219	275.7099914550781	277.2900085449219	277.2900085449219	1841700
95	2020-12-04	277.2900085449219	281.7799987792969	276.9800109863281	278.0	278.0	1688200
96	2020-12-07	278.17999267578125	282.2699890136719	278.0	280.79998779296875	280.79998779296875	1422300
97	2020-12-08	281.69000244140625	286.239990234375	280.30999755859375	284.3800048828125	284.3800048828125	939000
98	2020-12-09	288.9700012207031	289.45001220703125	278.07000732421875	279.4200134277344	279.4200134277344	1484300
99	2020-12-10	278.1400146484375	282.17999267578125	274.239990234375	281.1600036621094	281.1600036621094	1160400
100	2020-12-11	280.25	280.489990234375	275.3800048828125	279.67999267578125	279.67999267578125	1251100
101	2020-12-14	281.57000732421875	293.4800109863281	280.04998779296875	288.3299865722656	288.3299865722656	1743800
102	2020-12-15	288.20001220703125	290.6600036621094	287.07000732421875	287.5299987792969	287.5299987792969	997300
103	2020-12-16	288.739990234375	293.1000061035156	288.739990234375	292.1700134277344	292.1700134277344	1054700
104	2020-12-17	294.6499938964844	297.760009765625	292.3800048828125	297.3500061035156	297.3500061035156	1108500
105	2020-12-18	299.8299865722656	305.95001220703125	298.7300109863281	305.0	305.0	2766100
106	2020-12-21	302.8399963378906	303.989990234375	296.70001220703125	300.8800048828125	300.8800048828125	1421500
107	2020-12-22	303.30999755859375	304.29998779296875	300.0	303.8599853515625	303.8599853515625	1302800
108	2020-12-23	305.6499938964844	307.2200012207031	300.0	300.17999267578125	300.17999267578125	689700
109	2020-12-24	300.3999938964844	302.760009765625	298.7699890136719	301.3900146484375	301.3900146484375	323100
110	2020-12-28	304.25	305.44000244140625	298.0199890136719	299.6499938964844	299.6499938964844	702600
111	2020-12-29	300.0	301.7300109863281	296.0299987792969	298.1099853515625	298.1099853515625	672800
112	2020-12-30	300.25	301.510009765625	297.94000244140625	299.4100036621094	299.4100036621094	513700
113	2020-12-31	299.0	305.8500061035156	299.0	305.3399963378906	305.3399963378906	941700
114	2021-01-04	304.1099853515625	307.8299865722656	293.04998779296875	296.8399963378906	296.8399963378906	1406900
115	2021-01-05	297.8399963378906	302.510009765625	296.5400085449219	301.70001220703125	301.70001220703125	1636900
116	2021-01-06	294.1499938964844	309.95001220703125	294.1300048828125	302.8699951171875	302.8699951171875	1557700
117	2021-01-07	305.45001220703125	316.45001220703125	305.010009765625	315.20001220703125	315.20001220703125	1527600
118	2021-01-08	316.4100036621094	320.42999267578125	315.0799865722656	319.8500061035156	319.8500061035156	1196700
119	2021-01-11	317.42999267578125	319.8399963378906	313.75	317.80999755859375	317.80999755859375	1232900
120	2021-01-12	320.0	320.94000244140625	317.1099853515625	320.1300048828125	320.1300048828125	859500
121	2021-01-13	320.75	321.1300048828125	313.07000732421875	314.3299865722656	314.3299865722656	1182000
122	2021-01-14	314.0799865722656	316.1099853515625	310.05999755859375	311.1099853515625	311.1099853515625	1269700
123	2021-01-15	311.739990234375	316.3500061035156	308.0299987792969	308.510009765625	308.510009765625	1248300
124	2021-01-19	314.8299865722656	315.4700012207031	310.25	310.9700012207031	310.9700012207031	1414000
125	2021-01-20	311.5199890136719	315.260009765625	307.4200134277344	308.5799865722656	308.5799865722656	1794500
126	2021-01-21	309.239990234375	309.9599914550781	305.3399963378906	306.4599914550781	306.4599914550781	2000800
127	2021-01-22	303.0	306.5	296.510009765625	299.1700134277344	299.1700134277344	2590200
128	2021-01-25	301.760009765625	302.489990234375	289.5199890136719	293.6400146484375	293.6400146484375	2697900
129	2021-01-26	294.0	295.94000244140625	291.32000732421875	291.75	291.75	2134200
130	2021-01-27	285.32000732421875	285.32000732421875	272.70001220703125	273.4700012207031	273.4700012207031	2714700
131	2021-01-28	277.1600036621094	289.3999938964844	276.70001220703125	284.2200012207031	284.2200012207031	1752700
132	2021-01-29	281.67999267578125	283.6300048828125	274.6300048828125	277.42999267578125	277.42999267578125	1611200
133	2021-02-01	280.4100036621094	287.7300109863281	279.3299865722656	286.32000732421875	286.32000732421875	1159900
134	2021-02-02	288.6199951171875	296.7699890136719	288.6199951171875	294.6099853515625	294.6099853515625	1146100
135	2021-02-03	294.45001220703125	295.94000244140625	292.7300109863281	292.8500061035156	292.8500061035156	856000
136	2021-02-04	294.3599853515625	300.6700134277344	291.7200012207031	300.489990234375	300.489990234375	930900
137	2021-02-05	302.989990234375	307.8599853515625	301.8800048828125	305.8599853515625	305.8599853515625	1086200
138	2021-02-08	308.3299865722656	310.07000732421875	302.1199951171875	302.80999755859375	302.80999755859375	945200
139	2021-02-09	308.1499938964844	308.1499938964844	302.7699890136719	304.5	304.5	1399900
140	2021-02-10	305.55999755859375	306.20001220703125	299.6499938964844	301.7099914550781	301.7099914550781	1195600
141	2021-02-11	304.489990234375	305.4800109863281	298.32000732421875	300.2099914550781	300.2099914550781	1612300
142	2021-02-12	297.92999267578125	305.5	295.32000732421875	305.1400146484375	305.1400146484375	1529900
143	2021-02-16	307.95001220703125	316.30999755859375	307.29998779296875	308.2200012207031	308.2200012207031	1571900
144	2021-02-17	306.1000061035156	307.19000244140625	296.44000244140625	302.5199890136719	302.5199890136719	891000
145	2021-02-18	299.0	301.7799987792969	292.8599853515625	300.7200012207031	300.7200012207031	1264600
146	2021-02-19	301.739990234375	310.04998779296875	301.1099853515625	305.3999938964844	305.3999938964844	1208100
147	2021-02-22	301.4599914550781	303.1499938964844	297.6700134277344	297.70001220703125	297.70001220703125	954500
148	2021-02-23	292.4100036621094	293.5199890136719	284.55999755859375	290.25	290.25	1487200
149	2021-02-24	281.3299865722656	299.1499938964844	280.6199951171875	298.9100036621094	298.9100036621094	1397400
150	2021-02-25	294.80999755859375	298.7699890136719	282.25	284.0299987792969	284.0299987792969	1489300
151	2021-02-26	283.45001220703125	291.9800109863281	274.82000732421875	276.0	276.0	2529200
152	2021-03-01	279.8599853515625	284.7200012207031	278.07000732421875	284.2699890136719	284.2699890136719	1831000
153	2021-03-02	285.54998779296875	286.8999938964844	277.3299865722656	277.9200134277344	277.9200134277344	1267200
154	2021-03-03	275.70001220703125	276.82000732421875	267.0400085449219	269.29998779296875	269.29998779296875	1409100
155	2021-03-04	266.79998779296875	273.2799987792969	263.0199890136719	265.44000244140625	265.44000244140625	1812600
156	2021-03-05	270.3299865722656	270.3299865722656	255.02000427246094	267.3900146484375	267.3900146484375	1835500
157	2021-03-08	265.2099914550781	268.2799987792969	252.60000610351562	253.10000610351562	253.10000610351562	1623200
158	2021-03-09	262.239990234375	266.42999267578125	260.0299987792969	263.9700012207031	263.9700012207031	2708400
159	2021-03-10	269.760009765625	271.75	262.32000732421875	263.6400146484375	263.6400146484375	1420700
160	2021-03-11	270.9200134277344	276.0	269.0199890136719	274.3599853515625	274.3599853515625	2029300
161	2021-03-12	270.07000732421875	272.0	264.3999938964844	268.1099853515625	268.1099853515625	926000
162	2021-03-15	267.9800109863281	273.75	266.29998779296875	273.0199890136719	273.0199890136719	864900
163	2021-03-16	275.2099914550781	277.70001220703125	272.010009765625	275.010009765625	275.010009765625	1041300
164	2021-03-17	272.0199890136719	275.30999755859375	265.0899963378906	272.8399963378906	272.8399963378906	1092200
165	2021-03-18	265.55999755859375	271.0	263.1400146484375	263.44000244140625	263.44000244140625	1355700
166	2021-03-19	261.7900085449219	265.2099914550781	258.8500061035156	261.5	261.5	2320400
167	2021-03-22	261.0299987792969	269.2900085449219	261.0299987792969	265.9599914550781	265.9599914550781	1863400
168	2021-03-23	268.9100036621094	274.8299865722656	267.010009765625	269.0	269.0	1313600
169	2021-03-24	270.0	270.9700012207031	262.9700012207031	263.17999267578125	263.17999267578125	1191700
170	2021-03-25	262.2099914550781	263.3399963378906	257.32000732421875	262.19000244140625	262.19000244140625	906200
171	2021-03-26	261.3500061035156	269.2200012207031	260.8800048828125	269.010009765625	269.010009765625	1642200
172	2021-03-29	266.9700012207031	273.1000061035156	265.5	270.7799987792969	270.7799987792969	1311200
173	2021-03-30	268.17999267578125	271.8999938964844	264.4700012207031	268.42999267578125	268.42999267578125	904400
174	2021-03-31	269.7900085449219	279.6600036621094	269.6499938964844	277.1499938964844	277.1499938964844	1666100
175	2021-04-01	277.8399963378906	285.6400146484375	277.8399963378906	283.8999938964844	283.8999938964844	1509400
176	2021-04-05	285.739990234375	289.4200134277344	284.2900085449219	288.32000732421875	288.32000732421875	950800
177	2021-04-06	286.8599853515625	288.6300048828125	284.6499938964844	285.5	285.5	898400
178	2021-04-07	286.8299865722656	287.5899963378906	283.239990234375	286.1199951171875	286.1199951171875	718700
179	2021-04-08	290.0	297.760009765625	288.6499938964844	293.42999267578125	293.42999267578125	1220400
180	2021-04-09	292.55999755859375	297.8999938964844	290.3800048828125	297.57000732421875	297.57000732421875	1032700
181	2021-04-12	294.0	296.25	293.0	294.5	294.5	1378600
182	2021-04-13	295.3399963378906	298.6600036621094	293.1199951171875	295.3500061035156	295.3500061035156	1007800
183	2021-04-14	297.239990234375	301.4100036621094	293.7900085449219	294.3500061035156	294.3500061035156	881100
184	2021-04-15	299.7799987792969	303.69000244140625	298.2200012207031	298.8599853515625	298.8599853515625	1103500
185	2021-04-16	300.17999267578125	301.3599853515625	296.5799865722656	300.1600036621094	300.1600036621094	861100
186	2021-04-19	297.2699890136719	299.4599914550781	288.8500061035156	290.20001220703125	290.20001220703125	939200
187	2021-04-20	288.1600036621094	289.04998779296875	282.82000732421875	286.3599853515625	286.3599853515625	967300
188	2021-04-21	285.760009765625	289.7300109863281	284.1499938964844	288.8699951171875	288.8699951171875	893500
189	2021-04-22	287.5400085449219	292.239990234375	285.7200012207031	288.0	288.0	1721000
190	2021-04-23	289.4700012207031	296.57000732421875	289.1199951171875	295.2699890136719	295.2699890136719	1073500
191	2021-04-26	294.6700134277344	300.760009765625	294.3999938964844	299.3399963378906	299.3399963378906	833400
192	2021-04-27	299.4100036621094	299.9700012207031	294.25	297.8699951171875	297.8699951171875	812700
193	2021-04-28	298.07000732421875	299.55999755859375	296.17999267578125	299.2300109863281	299.2300109863281	908300
194	2021-04-29	301.5	301.5	293.7900085449219	296.2799987792969	296.2799987792969	906900
195	2021-04-30	294.54998779296875	295.4700012207031	290.5	291.9100036621094	291.9100036621094	732200
196	2021-05-03	292.989990234375	293.5	286.07000732421875	287.5	287.5	644600
197	2021-05-04	284.2300109863281	284.2300109863281	274.5	279.7300109863281	279.7300109863281	1052200
198	2021-05-05	280.2099914550781	282.0	277.67999267578125	281.0799865722656	281.0799865722656	839400
199	2021-05-06	280.489990234375	284.7200012207031	277.7900085449219	284.3500061035156	284.3500061035156	1131000
200	2021-05-07	285.6600036621094	292.6400146484375	283.8999938964844	285.760009765625	285.760009765625	799600
201	2021-05-10	285.8900146484375	286.0	275.8800048828125	276.04998779296875	276.04998779296875	839200
202	2021-05-11	269.0	280.55999755859375	265.75	277.4200134277344	277.4200134277344	933200
203	2021-05-12	271.95001220703125	275.0899963378906	267.3399963378906	269.5400085449219	269.5400085449219	984100
204	2021-05-13	270.94000244140625	273.70001220703125	267.2200012207031	269.7200012207031	269.7200012207031	1289700
205	2021-05-14	272.5199890136719	278.82000732421875	270.1600036621094	277.6300048828125	277.6300048828125	1154300
206	2021-05-17	275.0	275.6099853515625	270.3500061035156	274.7799987792969	274.7799987792969	755100
207	2021-05-18	276.3500061035156	276.9800109863281	272.55999755859375	272.75	272.75	812000
208	2021-05-19	267.6300048828125	274.7099914550781	266.7900085449219	273.9700012207031	273.9700012207031	821300
209	2021-05-20	275.2099914550781	282.9700012207031	275.2099914550781	281.1600036621094	281.1600036621094	971200
210	2021-05-21	283.6300048828125	285.0	279.3299865722656	281.67999267578125	281.67999267578125	996300
211	2021-05-24	285.2900085449219	288.5199890136719	283.8299865722656	287.4800109863281	287.4800109863281	923100
212	2021-05-25	288.2799987792969	291.4800109863281	287.05999755859375	289.4700012207031	289.4700012207031	1119900
213	2021-05-26	288.7200012207031	293.489990234375	288.0899963378906	292.510009765625	292.510009765625	1192200
214	2021-05-27	290.25	291.1700134277344	284.79998779296875	286.6700134277344	286.6700134277344	2369800
215	2021-05-28	287.0	291.5	282.1499938964844	285.8599853515625	285.8599853515625	1948500
216	2021-06-01	287.0	287.4100036621094	280.010009765625	281.29998779296875	281.29998779296875	1205900
217	2021-06-02	280.8399963378906	284.0	278.3500061035156	279.6700134277344	279.6700134277344	937600
218	2021-06-03	276.1499938964844	278.6700134277344	271.70001220703125	274.4700012207031	274.4700012207031	1468600
219	2021-06-04	277.9700012207031	285.3299865722656	275.8599853515625	284.7799987792969	284.7799987792969	1138800
220	2021-06-07	283.9700012207031	283.9700012207031	276.1099853515625	278.8900146484375	278.8900146484375	1431400
221	2021-06-08	281.989990234375	283.3900146484375	278.260009765625	278.6600036621094	278.6600036621094	808800
222	2021-06-09	280.989990234375	280.989990234375	275.2099914550781	275.5	275.5	1245800
223	2021-06-10	275.30999755859375	280.1099853515625	274.3399963378906	277.5	277.5	1444300
224	2021-06-11	278.5	281.3599853515625	277.1300048828125	277.510009765625	277.510009765625	985700
225	2021-06-14	278.2900085449219	281.2799987792969	276.760009765625	280.5199890136719	280.5199890136719	1177000
226	2021-06-15	281.260009765625	281.7099914550781	275.9700012207031	276.760009765625	276.760009765625	1151700
227	2021-06-16	277.0	278.32000732421875	271.25	273.7099914550781	273.7099914550781	1207900
228	2021-06-17	272.1600036621094	278.79998779296875	271.1499938964844	276.3399963378906	276.3399963378906	1893900
229	2021-06-18	275.5199890136719	281.1300048828125	275.010009765625	277.9800109863281	277.9800109863281	1627600
230	2021-06-21	278.4700012207031	283.5	275.8699951171875	283.2200012207031	283.2200012207031	1189900
231	2021-06-22	283.4599914550781	286.4100036621094	282.7900085449219	286.07000732421875	286.07000732421875	881100
232	2021-06-23	286.6099853515625	286.6499938964844	282.67999267578125	283.6700134277344	283.6700134277344	922900
233	2021-06-24	286.7099914550781	289.1000061035156	285.8800048828125	286.9599914550781	286.9599914550781	817300
234	2021-06-25	288.8599853515625	289.8999938964844	285.6000061035156	288.739990234375	288.739990234375	1943400
235	2021-06-28	290.2200012207031	295.0	289.2699890136719	293.3599853515625	293.3599853515625	994300
236	2021-06-29	292.3599853515625	298.1400146484375	290.1300048828125	297.739990234375	297.739990234375	1146400
237	2021-06-30	296.6700134277344	296.8699951171875	290.92999267578125	291.8999938964844	291.8999938964844	977800
238	2021-07-01	291.7799987792969	295.2200012207031	290.6099853515625	293.70001220703125	293.70001220703125	757900
239	2021-07-02	295.0299987792969	298.30999755859375	295.0299987792969	297.739990234375	297.739990234375	667400
240	2021-07-06	298.19000244140625	301.0	294.1199951171875	295.6000061035156	295.6000061035156	1446400
241	2021-07-07	296.6499938964844	299.2099914550781	293.4599914550781	296.1099853515625	296.1099853515625	999300
242	2021-07-08	292.29998779296875	296.1300048828125	290.0400085449219	294.4700012207031	294.4700012207031	1180900
243	2021-07-09	294.0299987792969	296.9599914550781	290.489990234375	295.3800048828125	295.3800048828125	1027800
244	2021-07-12	297.6199951171875	298.70001220703125	290.30999755859375	291.92999267578125	291.92999267578125	888500
245	2021-07-13	292.44000244140625	297.2200012207031	290.92999267578125	296.4200134277344	296.4200134277344	1051100
246	2021-07-14	298.5	300.7300109863281	296.1400146484375	297.1000061035156	297.1000061035156	1052500
247	2021-07-15	297.4800109863281	298.0	292.05999755859375	294.7900085449219	294.7900085449219	839800
248	2021-07-16	296.7799987792969	297.6300048828125	293.0799865722656	293.3299865722656	293.3299865722656	698000
249	2021-07-19	289.5799865722656	290.0	284.4200134277344	287.30999755859375	287.30999755859375	1048100
250	2021-07-20	287.8999938964844	298.6400146484375	285.9200134277344	296.1199951171875	296.1199951171875	1169600
251	2021-07-21	294.82000732421875	302.1099853515625	294.4200134277344	301.7799987792969	301.7799987792969	867800
252	2021-07-22	302.8699951171875	309.3299865722656	302.04998779296875	308.510009765625	308.510009765625	1083300
253	2021-07-23	310.19000244140625	314.9200134277344	309.29998779296875	312.6499938964844	312.6499938964844	1066800
254	2021-07-26	312.0	313.9599914550781	309.80999755859375	313.6199951171875	313.6199951171875	903700
255	2021-07-27	314.0400085449219	314.3699951171875	304.30999755859375	308.25	308.25	1076600
256	2021-07-28	309.4100036621094	314.0899963378906	306.07000732421875	313.1300048828125	313.1300048828125	1024400
257	2021-07-29	313.67999267578125	322.67999267578125	312.67999267578125	320.5	320.5	1457500
258	2021-07-30	318.29998779296875	321.7300109863281	317.010009765625	321.1300048828125	321.1300048828125	1311500
259	2021-08-02	321.4100036621094	324.1300048828125	319.1499938964844	322.07000732421875	322.07000732421875	914000
260	2021-08-03	323.0299987792969	328.19000244140625	320.8500061035156	327.6099853515625	327.6099853515625	1043200
261	2021-08-04	328.0	331.1199951171875	326.0199890136719	329.0899963378906	329.0899963378906	1341800
262	2021-08-05	331.1000061035156	331.5	326.75	328.82000732421875	328.82000732421875	1342800
263	2021-08-06	327.4599914550781	334.05999755859375	326.6700134277344	332.7699890136719	332.7699890136719	856900
264	2021-08-09	333.17999267578125	333.8800048828125	330.2900085449219	332.7699890136719	332.7699890136719	763000
265	2021-08-10	332.8500061035156	335.6700134277344	328.7699890136719	331.2799987792969	331.2799987792969	874900
266	2021-08-11	332.0	333.57000732421875	325.3500061035156	328.6400146484375	328.6400146484375	1021100
267	2021-08-12	327.3999938964844	332.4200134277344	325.5799865722656	332.04998779296875	332.04998779296875	884400
268	2021-08-13	333.94000244140625	334.0	330.25	332.7799987792969	332.7799987792969	754400
269	2021-08-16	332.30999755859375	332.6700134277344	326.6499938964844	330.17999267578125	330.17999267578125	924100
270	2021-08-17	328.55999755859375	328.8900146484375	322.5799865722656	324.70001220703125	324.70001220703125	1086500
271	2021-08-18	323.57000732421875	326.05999755859375	322.2300109863281	323.5199890136719	323.5199890136719	913800
272	2021-08-19	322.70001220703125	332.3699951171875	322.4599914550781	330.3500061035156	330.3500061035156	1226300
273	2021-08-20	331.6499938964844	335.2699890136719	330.54998779296875	334.3800048828125	334.3800048828125	860100
274	2021-08-23	336.0	338.2799987792969	334.0199890136719	336.760009765625	336.760009765625	1253200
275	2021-08-24	338.9800109863281	344.3900146484375	338.4800109863281	341.07000732421875	341.07000732421875	1032200
276	2021-08-25	342.5199890136719	343.55999755859375	339.3299865722656	342.2699890136719	342.2699890136719	1502100
277	2021-08-26	317.20001220703125	324.0	308.0199890136719	310.19000244140625	310.19000244140625	5486100
278	2021-08-27	314.2300109863281	318.2300109863281	310.1499938964844	315.6400146484375	315.6400146484375	1840400
279	2021-08-30	316.94000244140625	318.7200012207031	310.1600036621094	313.3900146484375	313.3900146484375	1411900
280	2021-08-31	313.1300048828125	314.2900085449219	309.1099853515625	310.0899963378906	310.0899963378906	1567000
281	2021-09-01	311.79998779296875	315.4599914550781	300.7900085449219	303.239990234375	303.239990234375	3085400
282	2021-09-02	306.5	306.8399963378906	285.3500061035156	287.4700012207031	287.4700012207031	5475100
283	2021-09-03	286.70001220703125	293.0	284.5	288.75	288.75	1819000
284	2021-09-07	290.760009765625	290.8900146484375	284.4800109863281	287.4599914550781	287.4599914550781	2177000
285	2021-09-08	286.45001220703125	289.80999755859375	284.79998779296875	289.55999755859375	289.55999755859375	1504300
286	2021-09-09	289.80999755859375	292.5	285.70001220703125	287.67999267578125	287.67999267578125	1444700
287	2021-09-10	288.6600036621094	290.5899963378906	284.1099853515625	284.42999267578125	284.42999267578125	1565100
288	2021-09-13	284.510009765625	286.2900085449219	278.4599914550781	281.2799987792969	281.2799987792969	1518100
289	2021-09-14	282.19000244140625	282.92999267578125	278.6000061035156	279.3500061035156	279.3500061035156	1278800
290	2021-09-15	280.5799865722656	287.29998779296875	278.55999755859375	286.6199951171875	286.6199951171875	1430000
291	2021-09-16	287.1099853515625	291.2099914550781	285.2200012207031	290.67999267578125	290.67999267578125	1433200
292	2021-09-17	290.8699951171875	292.20001220703125	286.5400085449219	288.1499938964844	288.1499938964844	2113600
293	2021-09-20	282.5199890136719	286.6600036621094	279.8399963378906	283.6000061035156	283.6000061035156	1168500
294	2021-09-21	285.7200012207031	286.1700134277344	282.0899963378906	283.19000244140625	283.19000244140625	719900
295	2021-09-22	283.8800048828125	288.7799987792969	283.6600036621094	286.4200134277344	286.4200134277344	1054800
296	2021-09-23	287.8599853515625	293.32000732421875	287.3999938964844	292.1600036621094	292.1600036621094	1061700
297	2021-09-24	290.5	295.3399963378906	290.5	294.6700134277344	294.6700134277344	1067700
298	2021-09-27	294.0	295.2900085449219	289.3399963378906	294.05999755859375	294.05999755859375	1677500
299	2021-09-28	288.6400146484375	291.5899963378906	283.75	287.8500061035156	287.8500061035156	1835800
300	2021-09-29	290.4200134277344	292.8800048828125	286.8999938964844	287.989990234375	287.989990234375	1163000
301	2021-09-30	290.3299865722656	292.57000732421875	284.9599914550781	285.1700134277344	285.1700134277344	1668500
302	2021-10-01	283.79998779296875	286.510009765625	279.7900085449219	284.05999755859375	284.05999755859375	1245700
303	2021-10-04	282.8699951171875	283.989990234375	271.0899963378906	272.92999267578125	272.92999267578125	1747700
304	2021-10-05	274.92999267578125	278.8500061035156	274.3500061035156	275.9800109863281	275.9800109863281	953700
305	2021-10-06	272.95001220703125	278.6600036621094	271.75	277.4200134277344	277.4200134277344	940600
306	2021-10-07	280.1300048828125	285.44000244140625	280.1300048828125	283.0199890136719	283.0199890136719	909500
307	2021-10-08	284.04998779296875	284.3599853515625	278.7300109863281	278.94000244140625	278.94000244140625	797300
308	2021-10-11	276.6499938964844	280.29998779296875	276.4100036621094	276.5400085449219	276.5400085449219	681000
309	2021-10-12	275.29998779296875	278.3800048828125	275.1099853515625	275.9100036621094	275.9100036621094	1117100
310	2021-10-13	278.6700134277344	284.4800109863281	278.6700134277344	283.45001220703125	283.45001220703125	883100
311	2021-10-14	286.8500061035156	289.94000244140625	286.010009765625	289.1700134277344	289.1700134277344	799200
312	2021-10-15	290.80999755859375	291.8800048828125	289.3500061035156	291.19000244140625	291.19000244140625	931700
313	2021-10-18	290.2099914550781	293.04998779296875	289.3599853515625	292.6700134277344	292.6700134277344	766500
314	2021-10-19	294.5400085449219	297.54998779296875	292.3399963378906	296.69000244140625	296.69000244140625	849500
315	2021-10-20	297.80999755859375	299.19000244140625	295.3900146484375	298.6400146484375	298.6400146484375	915100
316	2021-10-21	298.25	306.3500061035156	298.1099853515625	305.67999267578125	305.67999267578125	1099600
317	2021-10-22	306.0	312.4800109863281	305.67999267578125	308.5799865722656	308.5799865722656	1161900
318	2021-10-25	308.69000244140625	313.45001220703125	307.2699890136719	311.7900085449219	311.7900085449219	913400
319	2021-10-26	312.260009765625	315.0	311.95001220703125	312.79998779296875	312.79998779296875	979900
320	2021-10-27	313.3699951171875	314.9800109863281	307.5299987792969	308.510009765625	308.510009765625	865400
321	2021-10-28	309.2200012207031	317.6300048828125	308.70001220703125	317.1000061035156	317.1000061035156	932000
322	2021-10-29	315.5299987792969	318.739990234375	313.7099914550781	317.6099853515625	317.6099853515625	1061200
323	2021-11-01	318.5	319.739990234375	313.17999267578125	315.010009765625	315.010009765625	697600
324	2021-11-02	315.30999755859375	317.7300109863281	312.7699890136719	314.9200134277344	314.9200134277344	993000
325	2021-11-03	313.7099914550781	314.25	302.010009765625	308.3699951171875	308.3699951171875	1409200
326	2021-11-04	308.8599853515625	319.7200012207031	308.3800048828125	318.9700012207031	318.9700012207031	956800
327	2021-11-05	320.0	325.6400146484375	319.6199951171875	324.5199890136719	324.5199890136719	1306700
328	2021-11-08	327.1499938964844	330.25	325.0199890136719	329.07000732421875	329.07000732421875	911400
329	2021-11-09	328.4200134277344	334.510009765625	327.8999938964844	329.3999938964844	329.3999938964844	1110400
330	2021-11-10	328.8699951171875	330.29998779296875	319.2900085449219	320.5299987792969	320.5299987792969	1148600
331	2021-11-11	323.0799865722656	327.7900085449219	322.0299987792969	325.2099914550781	325.2099914550781	720400
332	2021-11-12	327.25	331.6199951171875	326.2699890136719	329.32000732421875	329.32000732421875	709700
333	2021-11-15	330.739990234375	332.4599914550781	325.0899963378906	326.3900146484375	326.3900146484375	865500
334	2021-11-16	326.0	334.20001220703125	325.239990234375	333.6400146484375	333.6400146484375	1161700
335	2021-11-17	334.79998779296875	335.4800109863281	328.5400085449219	330.54998779296875	330.54998779296875	1401000
336	2021-11-18	330.9599914550781	331.7699890136719	320.9800109863281	322.17999267578125	322.17999267578125	1194900
337	2021-11-19	325.5799865722656	327.1400146484375	321.6400146484375	322.5199890136719	322.5199890136719	1355400
338	2021-11-22	324.1400146484375	325.2099914550781	310.45001220703125	310.4800109863281	310.4800109863281	1379800
339	2021-11-23	308.9800109863281	310.70001220703125	297.7300109863281	304.0	304.0	2303400
340	2021-11-24	262.8800048828125	268.3500061035156	245.0500030517578	256.8999938964844	256.8999938964844	10904600
341	2021-11-26	258.17999267578125	260.0	252.6199951171875	254.1699981689453	254.1699981689453	2180900
342	2021-11-29	257.2099914550781	266.42999267578125	254.02000427246094	261.1499938964844	261.1499938964844	3192400
343	2021-11-30	261.739990234375	263.0	252.49000549316406	254.19000244140625	254.19000244140625	3072700
344	2021-12-01	260.8599853515625	265.32000732421875	249.41000366210938	249.67999267578125	249.67999267578125	2318400
345	2021-12-02	252.74000549316406	258.5400085449219	250.80999755859375	257.6600036621094	257.6600036621094	2473700
346	2021-12-03	259.6099853515625	263.489990234375	253.0500030517578	259.0199890136719	259.0199890136719	2411400