Volt/voltron/data/AKAM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	111.4000015258789	112.83999633789062	110.29000091552734	111.73999786376953	111.73999786376953	997900
3	2020-07-27	112.9000015258789	115.08000183105469	112.01000213623047	114.6500015258789	114.6500015258789	1143400
4	2020-07-28	114.68000030517578	114.94999694824219	111.72000122070312	111.98999786376953	111.98999786376953	2160300
5	2020-07-29	109.0	111.16000366210938	106.61000061035156	110.68000030517578	110.68000030517578	3854100
6	2020-07-30	109.11000061035156	111.36000061035156	108.01000213623047	110.5	110.5	1439300
7	2020-07-31	111.16999816894531	112.44000244140625	110.12999725341797	112.44000244140625	112.44000244140625	1182900
8	2020-08-03	112.8499984741211	113.52999877929688	111.75	112.9800033569336	112.9800033569336	1212000
9	2020-08-04	113.30000305175781	113.3499984741211	110.9800033569336	111.7300033569336	111.7300033569336	1325500
10	2020-08-05	111.94000244140625	111.94000244140625	109.98999786376953	110.7300033569336	110.7300033569336	1398300
11	2020-08-06	110.5999984741211	110.70999908447266	108.63999938964844	109.18000030517578	109.18000030517578	1235800
12	2020-08-07	109.30999755859375	109.69000244140625	107.95999908447266	109.22000122070312	109.22000122070312	1697700
13	2020-08-10	109.0999984741211	109.44000244140625	107.52999877929688	107.87000274658203	107.87000274658203	1399900
14	2020-08-11	108.0	108.62999725341797	105.87000274658203	106.22000122070312	106.22000122070312	1711500
15	2020-08-12	107.23999786376953	107.79000091552734	106.51000213623047	107.0	107.0	1040900
16	2020-08-13	106.87999725341797	109.93000030517578	106.87999725341797	109.2300033569336	109.2300033569336	1243500
17	2020-08-14	109.47000122070312	109.56999969482422	107.30999755859375	107.9000015258789	107.9000015258789	948900
18	2020-08-17	107.97000122070312	109.16000366210938	107.76000213623047	107.87000274658203	107.87000274658203	975100
19	2020-08-18	108.33999633789062	109.18000030517578	107.63999938964844	108.7300033569336	108.7300033569336	950400
20	2020-08-19	108.97000122070312	110.48999786376953	108.75	109.20999908447266	109.20999908447266	1135000
21	2020-08-20	108.7300033569336	110.77999877929688	108.62000274658203	110.3499984741211	110.3499984741211	1190300
22	2020-08-21	110.8499984741211	111.77999877929688	110.04000091552734	110.6500015258789	110.6500015258789	1692100
23	2020-08-24	110.91000366210938	112.69999694824219	109.55000305175781	110.87000274658203	110.87000274658203	1699100
24	2020-08-25	111.02999877929688	111.66000366210938	110.4800033569336	111.0	111.0	1376800
25	2020-08-26	110.75	113.30999755859375	110.75	112.37999725341797	112.37999725341797	2178400
26	2020-08-27	112.83000183105469	114.70999908447266	112.37999725341797	114.05999755859375	114.05999755859375	1641900
27	2020-08-28	114.98999786376953	117.83999633789062	114.44999694824219	115.62999725341797	115.62999725341797	2028300
28	2020-08-31	115.61000061035156	116.8499984741211	115.12999725341797	116.43000030517578	116.43000030517578	1392900
29	2020-09-01	117.30000305175781	119.08999633789062	116.62000274658203	119.02999877929688	119.02999877929688	1936000
30	2020-09-02	119.58000183105469	120.0	117.04000091552734	119.56999969482422	119.56999969482422	2526700
31	2020-09-03	117.76000213623047	118.06999969482422	112.0999984741211	113.4000015258789	113.4000015258789	2400500
32	2020-09-04	112.55999755859375	113.55000305175781	107.5199966430664	108.43000030517578	108.43000030517578	2624700
33	2020-09-08	106.0999984741211	106.9000015258789	104.08000183105469	104.11000061035156	104.11000061035156	2184900
34	2020-09-09	106.20999908447266	109.38999938964844	105.44999694824219	108.94000244140625	108.94000244140625	1620700
35	2020-09-10	109.16000366210938	109.86000061035156	105.68000030517578	106.33999633789062	106.33999633789062	1694000
36	2020-09-11	106.83000183105469	107.80000305175781	105.58999633789062	106.48999786376953	106.48999786376953	1581800
37	2020-09-14	107.93000030517578	109.11000061035156	107.48999786376953	108.19000244140625	108.19000244140625	955300
38	2020-09-15	108.86000061035156	110.16999816894531	108.30999755859375	108.86000061035156	108.86000061035156	932000
39	2020-09-16	109.54000091552734	109.6500015258789	106.87000274658203	107.06999969482422	107.06999969482422	1119800
40	2020-09-17	104.94000244140625	106.94999694824219	104.0999984741211	106.87999725341797	106.87999725341797	1222900
41	2020-09-18	107.87999725341797	109.33999633789062	106.26000213623047	109.05999755859375	109.05999755859375	2284400
42	2020-09-21	107.87999725341797	110.23999786376953	107.4000015258789	110.16000366210938	110.16000366210938	1549700
43	2020-09-22	110.58000183105469	112.9800033569336	108.94999694824219	112.75	112.75	1176200
44	2020-09-23	112.45999908447266	112.66999816894531	109.97000122070312	110.08000183105469	110.08000183105469	1235400
45	2020-09-24	108.94000244140625	111.5999984741211	108.5	110.47000122070312	110.47000122070312	949100
46	2020-09-25	110.80000305175781	111.7300033569336	110.30999755859375	111.47000122070312	111.47000122070312	1145200
47	2020-09-28	112.01000213623047	112.12000274658203	109.18000030517578	110.97000122070312	110.97000122070312	1629900
48	2020-09-29	110.63999938964844	111.9800033569336	110.5	111.20999908447266	111.20999908447266	804000
49	2020-09-30	111.45999908447266	112.20999908447266	110.1500015258789	110.54000091552734	110.54000091552734	1099300
50	2020-10-01	110.94999694824219	111.44000244140625	108.91000366210938	109.93000030517578	109.93000030517578	1440500
51	2020-10-02	108.62000274658203	110.0	108.12000274658203	108.61000061035156	108.61000061035156	910100
52	2020-10-05	109.12000274658203	109.23999786376953	107.5	109.0999984741211	109.0999984741211	1230900
53	2020-10-06	108.7699966430664	110.29000091552734	108.02999877929688	108.16000366210938	108.16000366210938	903700
54	2020-10-07	108.19999694824219	109.87999725341797	108.19999694824219	109.68000030517578	109.68000030517578	1019900
55	2020-10-08	110.1500015258789	111.66000366210938	110.1500015258789	111.08000183105469	111.08000183105469	749000
56	2020-10-09	111.41999816894531	112.87000274658203	111.30999755859375	112.52999877929688	112.52999877929688	671700
57	2020-10-12	113.9800033569336	114.88999938964844	113.43000030517578	114.08999633789062	114.08999633789062	1033600
58	2020-10-13	113.83999633789062	115.79000091552734	113.55999755859375	115.45999908447266	115.45999908447266	1271400
59	2020-10-14	115.72000122070312	115.83999633789062	112.38999938964844	113.33000183105469	113.33000183105469	1365800
60	2020-10-15	110.0	111.02999877929688	108.22000122070312	109.05000305175781	109.05000305175781	2610300
61	2020-10-16	109.62000274658203	111.94000244140625	109.19000244140625	110.70999908447266	110.70999908447266	1527200
62	2020-10-19	111.48999786376953	112.66000366210938	109.06999969482422	109.41000366210938	109.41000366210938	1417400
63	2020-10-20	110.08999633789062	110.41999816894531	109.0	109.30000305175781	109.30000305175781	1004000
64	2020-10-21	109.76000213623047	110.05000305175781	107.80000305175781	109.0199966430664	109.0199966430664	1134200
65	2020-10-22	109.01000213623047	109.19999694824219	106.11000061035156	108.0	108.0	1488900
66	2020-10-23	107.54000091552734	107.87999725341797	103.76000213623047	106.75	106.75	2665800
67	2020-10-26	105.69000244140625	107.9800033569336	104.54000091552734	106.05999755859375	106.05999755859375	1497500
68	2020-10-27	106.80999755859375	109.2300033569336	105.69999694824219	106.70999908447266	106.70999908447266	2525800
69	2020-10-28	101.18000030517578	102.26000213623047	96.23999786376953	97.4000015258789	97.4000015258789	6219000
70	2020-10-29	97.30999755859375	98.47000122070312	95.5199966430664	95.81999969482422	95.81999969482422	2961100
71	2020-10-30	95.2300033569336	96.6500015258789	94.12000274658203	95.12000274658203	95.12000274658203	2691600
72	2020-11-02	96.0	96.58000183105469	94.13999938964844	95.80999755859375	95.80999755859375	1487100
73	2020-11-03	97.08000183105469	97.94000244140625	95.18000030517578	95.66999816894531	95.66999816894531	1455800
74	2020-11-04	97.58999633789062	99.98999786376953	96.91999816894531	99.33999633789062	99.33999633789062	2134400
75	2020-11-05	101.9800033569336	103.37999725341797	101.16000366210938	102.70999908447266	102.70999908447266	1947800
76	2020-11-06	103.44999694824219	103.55000305175781	101.16999816894531	101.62999725341797	101.62999725341797	1070500
77	2020-11-09	101.4800033569336	102.77999877929688	99.19999694824219	99.2699966430664	99.2699966430664	2168600
78	2020-11-10	98.41000366210938	98.55999755859375	95.04000091552734	96.68000030517578	96.68000030517578	2129400
79	2020-11-11	98.31999969482422	99.12000274658203	96.80000305175781	97.19999694824219	97.19999694824219	1878000
80	2020-11-12	97.08999633789062	98.98999786376953	96.61000061035156	98.2300033569336	98.2300033569336	1722300
81	2020-11-13	98.73999786376953	101.77999877929688	98.7300033569336	101.52999877929688	101.52999877929688	2117900
82	2020-11-16	100.27999877929688	102.0199966430664	100.20999908447266	101.68000030517578	101.68000030517578	1003000
83	2020-11-17	102.02999877929688	103.19000244140625	100.79000091552734	102.44999694824219	102.44999694824219	1470500
84	2020-11-18	102.83000183105469	102.98999786376953	100.55000305175781	100.58999633789062	100.58999633789062	1189100
85	2020-11-19	100.91999816894531	102.05000305175781	99.68000030517578	101.5	101.5	976800
86	2020-11-20	102.0	104.16000366210938	102.0	102.31999969482422	102.31999969482422	1494300
87	2020-11-23	101.87999725341797	103.05000305175781	101.12999725341797	102.80999755859375	102.80999755859375	940600
88	2020-11-24	103.37000274658203	103.37000274658203	101.33999633789062	102.5199966430664	102.5199966430664	1460500
89	2020-11-25	102.48999786376953	104.13999938964844	102.37000274658203	103.73999786376953	103.73999786376953	873400
90	2020-11-27	103.91999816894531	105.30999755859375	103.41999816894531	104.31999969482422	104.31999969482422	725200
91	2020-11-30	104.45999908447266	104.45999908447266	103.05999755859375	103.51000213623047	103.51000213623047	2355300
92	2020-12-01	103.16999816894531	104.36000061035156	101.95999908447266	104.20999908447266	104.20999908447266	1768900
93	2020-12-02	103.4000015258789	104.44999694824219	102.45999908447266	103.45999908447266	103.45999908447266	1083900
94	2020-12-03	103.05000305175781	104.5	102.5	104.08999633789062	104.08999633789062	727500
95	2020-12-04	103.33000183105469	105.20999908447266	103.33000183105469	104.19000244140625	104.19000244140625	1370200
96	2020-12-07	103.81999969482422	104.75	102.51000213623047	102.77999877929688	102.77999877929688	1114900
97	2020-12-08	102.83000183105469	104.66999816894531	102.68000030517578	104.0999984741211	104.0999984741211	1077000
98	2020-12-09	104.0199966430664	105.0999984741211	103.12999725341797	104.43000030517578	104.43000030517578	1509100
99	2020-12-10	103.62000274658203	104.12000274658203	102.55999755859375	103.41000366210938	103.41000366210938	2501500
100	2020-12-11	103.0	104.27999877929688	102.5	103.52999877929688	103.52999877929688	1110300
101	2020-12-14	104.43000030517578	105.30999755859375	103.22000122070312	103.2699966430664	103.2699966430664	1414000
102	2020-12-15	103.38999938964844	104.18000030517578	102.7699966430664	103.87000274658203	103.87000274658203	953100
103	2020-12-16	104.23999786376953	106.12999725341797	104.0	104.5199966430664	104.5199966430664	1392500
104	2020-12-17	104.9800033569336	106.08000183105469	104.45999908447266	105.61000061035156	105.61000061035156	1601000
105	2020-12-18	106.05999755859375	107.3499984741211	105.01000213623047	107.08000183105469	107.08000183105469	2678100
106	2020-12-21	107.20999908447266	107.58000183105469	104.58000183105469	105.9800033569336	105.9800033569336	1288200
107	2020-12-22	106.7699966430664	106.7699966430664	105.33999633789062	106.63999938964844	106.63999938964844	1298600
108	2020-12-23	106.94999694824219	108.20999908447266	106.80000305175781	107.05999755859375	107.05999755859375	1051300
109	2020-12-24	108.5999984741211	108.5999984741211	106.43000030517578	107.45999908447266	107.45999908447266	410300
110	2020-12-28	107.58999633789062	108.22000122070312	106.75	107.27999877929688	107.27999877929688	2851700
111	2020-12-29	107.0999984741211	108.94000244140625	106.5	106.70999908447266	106.70999908447266	744100
112	2020-12-30	106.70999908447266	106.94999694824219	104.5	104.6500015258789	104.6500015258789	2098400
113	2020-12-31	104.80999755859375	105.06999969482422	103.94000244140625	104.98999786376953	104.98999786376953	815200
114	2021-01-04	105.16999816894531	106.43000030517578	103.7699966430664	105.23999786376953	105.23999786376953	1823300
115	2021-01-05	104.33000183105469	105.5199966430664	104.26000213623047	105.41999816894531	105.41999816894531	988300
116	2021-01-06	104.30999755859375	105.05000305175781	101.5	101.52999877929688	101.52999877929688	2295700
117	2021-01-07	102.0	103.18000030517578	101.44000244140625	102.80999755859375	102.80999755859375	1662700
118	2021-01-08	103.27999877929688	103.94999694824219	102.0999984741211	103.45999908447266	103.45999908447266	1974800
119	2021-01-11	103.25	103.4000015258789	102.05999755859375	102.37000274658203	102.37000274658203	1276200
120	2021-01-12	102.37999725341797	103.02999877929688	100.69999694824219	101.68000030517578	101.68000030517578	1797900
121	2021-01-13	102.4800033569336	102.72000122070312	101.44999694824219	101.68000030517578	101.68000030517578	1580000
122	2021-01-14	101.5199966430664	103.16000366210938	101.1500015258789	102.8499984741211	102.8499984741211	2470900
123	2021-01-15	103.33999633789062	107.04000091552734	103.22000122070312	106.44999694824219	106.44999694824219	3108900
124	2021-01-19	107.37999725341797	110.06999969482422	107.29000091552734	110.01000213623047	110.01000213623047	2320200
125	2021-01-20	111.95999908447266	111.95999908447266	108.9000015258789	109.36000061035156	109.36000061035156	1191100
126	2021-01-21	109.31999969482422	111.25	108.16999816894531	109.94999694824219	109.94999694824219	1569800
127	2021-01-22	109.9000015258789	110.1500015258789	108.86000061035156	109.05999755859375	109.05999755859375	1416500
128	2021-01-25	109.1500015258789	111.76000213623047	109.12000274658203	111.33000183105469	111.33000183105469	2345400
129	2021-01-26	112.02999877929688	117.22000122070312	111.5	117.0	117.0	2496700
130	2021-01-27	117.2699966430664	124.91000366210938	116.05000305175781	120.44000244140625	120.44000244140625	5221000
131	2021-01-28	120.75	121.11000061035156	112.30999755859375	112.77999877929688	112.77999877929688	3648400
132	2021-01-29	111.62999725341797	116.19999694824219	110.91000366210938	111.02999877929688	111.02999877929688	2430200
133	2021-02-01	112.80000305175781	112.80999755859375	109.22000122070312	111.6500015258789	111.6500015258789	1402600
134	2021-02-02	112.0	112.88999938964844	110.77999877929688	112.20999908447266	112.20999908447266	1714200
135	2021-02-03	113.0	113.19000244140625	111.3499984741211	111.5999984741211	111.5999984741211	1133200
136	2021-02-04	112.51000213623047	113.05999755859375	111.05999755859375	112.11000061035156	112.11000061035156	945800
137	2021-02-05	112.7699966430664	114.87999725341797	111.80000305175781	114.66999816894531	114.66999816894531	1288500
138	2021-02-08	115.47000122070312	117.83999633789062	114.83000183105469	117.27999877929688	117.27999877929688	1443000
139	2021-02-09	117.55000305175781	118.62999725341797	115.9800033569336	117.97000122070312	117.97000122070312	2022100
140	2021-02-10	107.36000061035156	110.16999816894531	103.4800033569336	105.0999984741211	105.0999984741211	9341100
141	2021-02-11	105.91000366210938	105.94999694824219	100.45999908447266	101.45999908447266	101.45999908447266	5569400
142	2021-02-12	102.38999938964844	102.38999938964844	100.5199966430664	101.58999633789062	101.58999633789062	2433600
143	2021-02-16	102.25	102.5199966430664	98.5	98.87999725341797	98.87999725341797	2894800
144	2021-02-17	99.0	102.11000061035156	98.5999984741211	101.94999694824219	101.94999694824219	2476200
145	2021-02-18	101.22000122070312	101.55000305175781	99.36000061035156	99.69999694824219	99.69999694824219	2181900
146	2021-02-19	100.02999877929688	100.61000061035156	98.72000122070312	98.86000061035156	98.86000061035156	2398000
147	2021-02-22	98.77999877929688	99.69000244140625	97.12000274658203	98.05999755859375	98.05999755859375	2363300
148	2021-02-23	96.7300033569336	98.26000213623047	95.4000015258789	97.63999938964844	97.63999938964844	1948700
149	2021-02-24	97.37000274658203	98.29000091552734	95.05999755859375	97.54000091552734	97.54000091552734	2463000
150	2021-02-25	98.45999908447266	99.22000122070312	94.91999816894531	95.48999786376953	95.48999786376953	2422200
151	2021-02-26	96.0	96.56999969482422	94.12999725341797	94.5	94.5	2696100
152	2021-03-01	96.29000091552734	96.58000183105469	94.5	95.94000244140625	95.94000244140625	1963100
153	2021-03-02	98.3499984741211	98.55999755859375	95.83999633789062	95.86000061035156	95.86000061035156	1669200
154	2021-03-03	95.2300033569336	95.83000183105469	92.66000366210938	93.41000366210938	93.41000366210938	1887300
155	2021-03-04	92.91999816894531	95.6500015258789	92.63999938964844	93.44000244140625	93.44000244140625	2613900
156	2021-03-05	94.26000213623047	97.41999816894531	92.69000244140625	97.12999725341797	97.12999725341797	3621200
157	2021-03-08	96.79000091552734	99.52999877929688	96.41000366210938	97.27999877929688	97.27999877929688	3837700
158	2021-03-09	98.77999877929688	100.44000244140625	96.87000274658203	97.06999969482422	97.06999969482422	2402900
159	2021-03-10	98.5999984741211	98.70999908447266	96.16999816894531	96.36000061035156	96.36000061035156	1565200
160	2021-03-11	96.98999786376953	98.18000030517578	96.72000122070312	96.94999694824219	96.94999694824219	2070800
161	2021-03-12	96.44000244140625	97.62999725341797	95.29000091552734	97.55000305175781	97.55000305175781	1503200
162	2021-03-15	98.61000061035156	100.41000366210938	98.0199966430664	99.98999786376953	99.98999786376953	1590700
163	2021-03-16	100.22000122070312	101.4800033569336	99.86000061035156	100.20999908447266	100.20999908447266	1548400
164	2021-03-17	99.73999786376953	100.72000122070312	98.68000030517578	100.26000213623047	100.26000213623047	1218400
165	2021-03-18	98.95999908447266	99.5	96.7699966430664	98.16999816894531	98.16999816894531	1903500
166	2021-03-19	98.5	99.80999755859375	97.72000122070312	99.4000015258789	99.4000015258789	2516300
167	2021-03-22	99.80000305175781	101.52999877929688	99.70999908447266	100.19000244140625	100.19000244140625	1320200
168	2021-03-23	100.0999984741211	101.44000244140625	99.55999755859375	99.69000244140625	99.69000244140625	1291200
169	2021-03-24	100.26000213623047	100.26000213623047	97.94000244140625	98.38999938964844	98.38999938964844	1760800
170	2021-03-25	98.13999938964844	100.22000122070312	97.69000244140625	99.54000091552734	99.54000091552734	1702500
171	2021-03-26	99.0	102.77999877929688	98.83999633789062	102.69999694824219	102.69999694824219	1955100
172	2021-03-29	102.9800033569336	103.77999877929688	101.94999694824219	103.0999984741211	103.0999984741211	1553300
173	2021-03-30	102.05000305175781	102.7699966430664	100.73999786376953	101.18000030517578	101.18000030517578	1514300
174	2021-03-31	101.7300033569336	102.76000213623047	101.25	101.9000015258789	101.9000015258789	1563500
175	2021-04-01	102.30999755859375	103.12999725341797	102.06999969482422	102.83000183105469	102.83000183105469	1238900
176	2021-04-05	102.11000061035156	104.52999877929688	102.11000061035156	103.86000061035156	103.86000061035156	1256500
177	2021-04-06	102.7699966430664	104.0999984741211	102.44000244140625	103.73999786376953	103.73999786376953	1376300
178	2021-04-07	102.83999633789062	103.47000122070312	102.23999786376953	102.48999786376953	102.48999786376953	1113800
179	2021-04-08	103.66999816894531	104.63999938964844	103.05999755859375	104.38999938964844	104.38999938964844	1797600
180	2021-04-09	104.2699966430664	104.37000274658203	102.9800033569336	103.87000274658203	103.87000274658203	1045400
181	2021-04-12	103.23999786376953	104.70999908447266	103.16999816894531	104.2300033569336	104.2300033569336	1053600
182	2021-04-13	103.62999725341797	105.30999755859375	103.62999725341797	104.54000091552734	104.54000091552734	1079800
183	2021-04-14	104.52999877929688	104.69999694824219	103.47000122070312	103.56999969482422	103.56999969482422	1351300
184	2021-04-15	104.02999877929688	106.04000091552734	103.72000122070312	105.83000183105469	105.83000183105469	1956500
185	2021-04-16	105.9800033569336	106.1500015258789	104.91000366210938	105.95999908447266	105.95999908447266	1116300
186	2021-04-19	105.9800033569336	107.11000061035156	105.52999877929688	105.73999786376953	105.73999786376953	1340800
187	2021-04-20	105.5	106.93000030517578	105.05000305175781	105.37999725341797	105.37999725341797	1233100
188	2021-04-21	105.43000030517578	106.66000366210938	105.25	105.55000305175781	105.55000305175781	1092800
189	2021-04-22	105.29000091552734	106.62000274658203	104.62000274658203	106.36000061035156	106.36000061035156	2444000
190	2021-04-23	105.68000030517578	108.0199966430664	105.22000122070312	107.01000213623047	107.01000213623047	2218400
191	2021-04-26	106.86000061035156	113.98999786376953	106.19000244140625	109.75	109.75	4039400
192	2021-04-27	110.05000305175781	111.76000213623047	110.05000305175781	111.62000274658203	111.62000274658203	2197300
193	2021-04-28	111.30999755859375	112.0999984741211	108.87000274658203	108.9800033569336	108.9800033569336	1621700
194	2021-04-29	110.4800033569336	110.88999938964844	108.16999816894531	110.0	110.0	1430000
195	2021-04-30	108.72000122070312	109.52999877929688	108.22000122070312	108.69999694824219	108.69999694824219	1667600
196	2021-05-03	108.9800033569336	108.9800033569336	106.12999725341797	107.0199966430664	107.0199966430664	1678400
197	2021-05-04	106.30999755859375	107.0999984741211	104.0999984741211	105.19000244140625	105.19000244140625	2160700
198	2021-05-05	108.5	110.38999938964844	107.33000183105469	108.51000213623047	108.51000213623047	2916600
199	2021-05-06	107.77999877929688	110.19000244140625	107.12999725341797	110.18000030517578	110.18000030517578	1440700
200	2021-05-07	110.87999725341797	110.98999786376953	109.44999694824219	110.80999755859375	110.80999755859375	1411100
201	2021-05-10	110.79000091552734	112.41999816894531	110.05999755859375	111.2300033569336	111.2300033569336	1043200
202	2021-05-11	109.33999633789062	111.94999694824219	108.91000366210938	111.16999816894531	111.16999816894531	1354300
203	2021-05-12	110.72000122070312	112.2699966430664	109.79000091552734	111.30000305175781	111.30000305175781	2000000
204	2021-05-13	111.58999633789062	112.29000091552734	110.58999633789062	111.04000091552734	111.04000091552734	1199600
205	2021-05-14	111.5	113.58000183105469	111.5	113.16000366210938	113.16000366210938	1257900
206	2021-05-17	113.58000183105469	114.45999908447266	112.26000213623047	113.48999786376953	113.48999786376953	1107600
207	2021-05-18	112.66000366210938	114.05999755859375	112.66000366210938	112.73999786376953	112.73999786376953	1131600
208	2021-05-19	111.45999908447266	113.1500015258789	110.73999786376953	112.94000244140625	112.94000244140625	1425600
209	2021-05-20	113.69999694824219	114.79000091552734	113.2300033569336	113.47000122070312	113.47000122070312	979200
210	2021-05-21	113.19999694824219	114.88999938964844	113.19999694824219	113.52999877929688	113.52999877929688	2192200
211	2021-05-24	113.52999877929688	115.20999908447266	113.52999877929688	114.37000274658203	114.37000274658203	1163000
212	2021-05-25	115.12999725341797	115.47000122070312	114.05999755859375	115.16000366210938	115.16000366210938	1187100
213	2021-05-26	114.72000122070312	115.62999725341797	114.37999725341797	114.55999755859375	114.55999755859375	788400
214	2021-05-27	114.79000091552734	115.77999877929688	114.0	114.69000244140625	114.69000244140625	1477200
215	2021-05-28	114.95999908447266	115.52999877929688	114.04000091552734	114.20999908447266	114.20999908447266	1044000
216	2021-06-01	114.08000183105469	114.47000122070312	113.20999908447266	113.8499984741211	113.8499984741211	791400
217	2021-06-02	113.66999816894531	115.19000244140625	113.56999969482422	114.91000366210938	114.91000366210938	937000
218	2021-06-03	114.51000213623047	115.20999908447266	113.51000213623047	114.55999755859375	114.55999755859375	829400
219	2021-06-04	114.9000015258789	116.62999725341797	114.83000183105469	116.12999725341797	116.12999725341797	894300
220	2021-06-07	116.2699966430664	116.41000366210938	115.20999908447266	115.94999694824219	115.94999694824219	903900
221	2021-06-08	117.29000091552734	117.58999633789062	116.66000366210938	117.30000305175781	117.30000305175781	1126000
222	2021-06-09	117.75	118.48999786376953	117.5	117.79000091552734	117.79000091552734	732900
223	2021-06-10	117.69999694824219	119.18000030517578	117.4000015258789	119.08000183105469	119.08000183105469	1054800
224	2021-06-11	119.30000305175781	119.30000305175781	117.76000213623047	118.44999694824219	118.44999694824219	574200
225	2021-06-14	118.06999969482422	118.06999969482422	117.0199966430664	118.0	118.0	925100
226	2021-06-15	118.6500015258789	118.70999908447266	117.56999969482422	118.18000030517578	118.18000030517578	920400
227	2021-06-16	117.95999908447266	118.69999694824219	115.9800033569336	116.69000244140625	116.69000244140625	1224500
228	2021-06-17	116.81999969482422	117.04000091552734	115.72000122070312	116.77999877929688	116.77999877929688	976300
229	2021-06-18	116.4800033569336	116.56999969482422	114.4800033569336	114.62999725341797	114.62999725341797	2875700
230	2021-06-21	115.33000183105469	116.06999969482422	114.62000274658203	115.81999969482422	115.81999969482422	1329000
231	2021-06-22	116.12999725341797	116.33999633789062	115.25	115.9800033569336	115.9800033569336	865500
232	2021-06-23	116.19999694824219	116.2300033569336	114.94999694824219	115.95999908447266	115.95999908447266	636700
233	2021-06-24	116.80999755859375	116.88999938964844	115.69000244140625	115.83000183105469	115.83000183105469	784200
234	2021-06-25	115.70999908447266	118.22000122070312	115.23999786376953	116.94999694824219	116.94999694824219	4032600
235	2021-06-28	117.44000244140625	117.68000030517578	116.47000122070312	116.97000122070312	116.97000122070312	758800
236	2021-06-29	117.05000305175781	118.0	116.38999938964844	117.43000030517578	117.43000030517578	821000
237	2021-06-30	117.6500015258789	117.80999755859375	116.36000061035156	116.5999984741211	116.5999984741211	957700
238	2021-07-01	116.81999969482422	117.55999755859375	116.62999725341797	117.08000183105469	117.08000183105469	839300
239	2021-07-02	117.58000183105469	118.23999786376953	117.55999755859375	118.04000091552734	118.04000091552734	640200
240	2021-07-06	117.97000122070312	118.62000274658203	116.52999877929688	117.19000244140625	117.19000244140625	1087100
241	2021-07-07	117.68000030517578	118.16999816894531	115.25	117.94999694824219	117.94999694824219	1578900
242	2021-07-08	116.81999969482422	118.2300033569336	116.16000366210938	117.72000122070312	117.72000122070312	1016200
243	2021-07-09	117.91999816894531	118.0999984741211	116.72000122070312	117.9000015258789	117.9000015258789	1000600
244	2021-07-12	117.77999877929688	118.26000213623047	115.29000091552734	115.55000305175781	115.55000305175781	1127700
245	2021-07-13	115.30999755859375	116.69000244140625	115.0199966430664	115.13999938964844	115.13999938964844	936200
246	2021-07-14	115.63999938964844	116.83000183105469	115.30000305175781	116.01000213623047	116.01000213623047	703100
247	2021-07-15	116.01000213623047	116.79000091552734	115.44999694824219	116.44999694824219	116.44999694824219	862200
248	2021-07-16	116.87000274658203	117.83999633789062	116.4000015258789	117.02999877929688	117.02999877929688	719000
249	2021-07-19	116.38999938964844	117.72000122070312	116.16999816894531	117.2699966430664	117.2699966430664	784400
250	2021-07-20	117.9800033569336	118.58000183105469	117.4800033569336	117.54000091552734	117.54000091552734	1394300
251	2021-07-21	117.51000213623047	117.94000244140625	116.13999938964844	117.62000274658203	117.62000274658203	600900
252	2021-07-22	117.87000274658203	119.55999755859375	116.72000122070312	116.95999908447266	116.95999908447266	1780200
253	2021-07-23	117.41999816894531	120.66999816894531	116.55999755859375	119.54000091552734	119.54000091552734	1108900
254	2021-07-26	119.54000091552734	120.0	118.33999633789062	119.22000122070312	119.22000122070312	563400
255	2021-07-27	119.48999786376953	120.48999786376953	118.75	119.8499984741211	119.8499984741211	969700
256	2021-07-28	119.8499984741211	120.62999725341797	118.7300033569336	119.13999938964844	119.13999938964844	678000
257	2021-07-29	118.7300033569336	119.87999725341797	118.55999755859375	119.37999725341797	119.37999725341797	986100
258	2021-07-30	118.54000091552734	120.68000030517578	118.43000030517578	119.91999816894531	119.91999816894531	851000
259	2021-08-02	119.86000061035156	120.0	117.2300033569336	118.9000015258789	118.9000015258789	1097700
260	2021-08-03	118.9000015258789	120.27999877929688	118.55999755859375	119.81999969482422	119.81999969482422	1127200
261	2021-08-04	113.55000305175781	113.97000122070312	110.2699966430664	112.41000366210938	112.41000366210938	3859000
262	2021-08-05	112.38999938964844	114.30000305175781	111.27999877929688	113.37999725341797	113.37999725341797	1970500
263	2021-08-06	113.97000122070312	115.08000183105469	113.44999694824219	114.56999969482422	114.56999969482422	1482100
264	2021-08-09	114.55000305175781	115.31999969482422	114.33000183105469	115.08999633789062	115.08999633789062	987000
265	2021-08-10	115.7300033569336	116.12000274658203	115.11000061035156	115.5999984741211	115.5999984741211	695600
266	2021-08-11	116.06999969482422	116.81999969482422	115.41000366210938	116.36000061035156	116.36000061035156	703800
267	2021-08-12	116.63999938964844	117.7699966430664	115.94999694824219	117.27999877929688	117.27999877929688	823800
268	2021-08-13	117.75	117.80999755859375	115.95999908447266	116.29000091552734	116.29000091552734	1001700
269	2021-08-16	116.29000091552734	116.29000091552734	114.6500015258789	115.26000213623047	115.26000213623047	881400
270	2021-08-17	115.08000183105469	115.1500015258789	114.20999908447266	114.93000030517578	114.93000030517578	679900
271	2021-08-18	114.55999755859375	114.9000015258789	112.1500015258789	112.22000122070312	112.22000122070312	1093300
272	2021-08-19	112.0	113.94999694824219	111.94000244140625	113.0199966430664	113.0199966430664	1027900
273	2021-08-20	113.2699966430664	114.69999694824219	112.75	114.48999786376953	114.48999786376953	854200
274	2021-08-23	114.18000030517578	114.87000274658203	114.16000366210938	114.37999725341797	114.37999725341797	645400
275	2021-08-24	114.69999694824219	114.80000305175781	113.29000091552734	113.75	113.75	720900
276	2021-08-25	113.9800033569336	114.08000183105469	112.76000213623047	113.2300033569336	113.2300033569336	775200
277	2021-08-26	113.13999938964844	113.75	112.18000030517578	113.31999969482422	113.31999969482422	758300
278	2021-08-27	113.04000091552734	113.08000183105469	111.16000366210938	112.19999694824219	112.19999694824219	1879800
279	2021-08-30	112.75	113.5999984741211	112.19000244140625	113.0199966430664	113.0199966430664	1160800
280	2021-08-31	113.19999694824219	113.55000305175781	112.29000091552734	113.25	113.25	1826300
281	2021-09-01	113.83999633789062	114.2699966430664	112.7699966430664	113.38999938964844	113.38999938964844	1145400
282	2021-09-02	113.69000244140625	114.30000305175781	112.79000091552734	112.94000244140625	112.94000244140625	666100
283	2021-09-03	112.66999816894531	114.77999877929688	112.63999938964844	113.80000305175781	113.80000305175781	910700
284	2021-09-07	113.62000274658203	113.94000244140625	112.58999633789062	112.70999908447266	112.70999908447266	634700
285	2021-09-08	113.30000305175781	113.63999938964844	111.86000061035156	113.38999938964844	113.38999938964844	1142000
286	2021-09-09	113.5199966430664	113.87000274658203	113.02999877929688	113.37999725341797	113.37999725341797	796900
287	2021-09-10	113.7699966430664	113.7699966430664	111.76000213623047	111.93000030517578	111.93000030517578	820300
288	2021-09-13	112.55999755859375	112.66999816894531	111.1500015258789	111.7699966430664	111.7699966430664	1436300
289	2021-09-14	112.2699966430664	112.36000061035156	110.88999938964844	111.91999816894531	111.91999816894531	707000
290	2021-09-15	112.38999938964844	112.55000305175781	111.33999633789062	111.94000244140625	111.94000244140625	1035800
291	2021-09-16	112.0	112.52999877929688	111.0	112.4000015258789	112.4000015258789	1752100
292	2021-09-17	112.05000305175781	112.16999816894531	108.77999877929688	109.48999786376953	109.48999786376953	2528600
293	2021-09-20	108.0	109.25	107.66000366210938	108.55999755859375	108.55999755859375	1017900
294	2021-09-21	108.7699966430664	109.06999969482422	106.5	106.94999694824219	106.94999694824219	1307600
295	2021-09-22	107.02999877929688	108.77999877929688	107.02999877929688	108.66000366210938	108.66000366210938	971300
296	2021-09-23	108.69000244140625	109.79000091552734	108.55999755859375	108.7699966430664	108.7699966430664	1545600
297	2021-09-24	108.73999786376953	110.30999755859375	108.4000015258789	110.12999725341797	110.12999725341797	711100
298	2021-09-27	109.76000213623047	110.2300033569336	108.97000122070312	109.0199966430664	109.0199966430664	1108100
299	2021-09-28	107.7699966430664	107.91000366210938	105.7300033569336	106.12000274658203	106.12000274658203	1743100
300	2021-09-29	105.51000213623047	106.69000244140625	104.68000030517578	105.70999908447266	105.70999908447266	2053500
301	2021-09-30	106.22000122070312	107.30999755859375	104.37999725341797	104.58999633789062	104.58999633789062	1587700
302	2021-10-01	104.55999755859375	105.9800033569336	103.7300033569336	105.4800033569336	105.4800033569336	1161800
303	2021-10-04	103.12999725341797	104.55000305175781	102.25	102.55999755859375	102.55999755859375	1613400
304	2021-10-05	102.4800033569336	104.20999908447266	102.37000274658203	103.18000030517578	103.18000030517578	1295900
305	2021-10-06	102.4800033569336	103.72000122070312	102.18000030517578	103.55999755859375	103.55999755859375	1222300
306	2021-10-07	104.31999969482422	104.69000244140625	103.5999984741211	103.75	103.75	1109100
307	2021-10-08	104.18000030517578	104.18000030517578	101.91999816894531	102.19000244140625	102.19000244140625	1082200
308	2021-10-11	101.87999725341797	103.25	101.80000305175781	102.19999694824219	102.19999694824219	849700
309	2021-10-12	102.4000015258789	102.66999816894531	101.33000183105469	101.56999969482422	101.56999969482422	1026000
310	2021-10-13	102.02999877929688	102.93000030517578	101.7300033569336	102.12000274658203	102.12000274658203	1158200
311	2021-10-14	103.25	105.83999633789062	103.25	105.2699966430664	105.2699966430664	1690200
312	2021-10-15	105.54000091552734	106.81999969482422	105.31999969482422	106.31999969482422	106.31999969482422	1089700
313	2021-10-18	106.06999969482422	107.36000061035156	105.94000244140625	106.87000274658203	106.87000274658203	1546800
314	2021-10-19	107.0	108.23999786376953	106.44999694824219	107.91999816894531	107.91999816894531	1391300
315	2021-10-20	107.95999908447266	108.91999816894531	107.69000244140625	108.08000183105469	108.08000183105469	1096400
316	2021-10-21	108.44000244140625	109.05999755859375	107.87999725341797	108.55000305175781	108.55000305175781	771500
317	2021-10-22	108.58000183105469	109.94000244140625	107.83999633789062	107.93000030517578	107.93000030517578	1201000
318	2021-10-25	107.93000030517578	108.58999633789062	107.37999725341797	107.56999969482422	107.56999969482422	557300
319	2021-10-26	108.2300033569336	108.55999755859375	106.80000305175781	106.80999755859375	106.80999755859375	727200
320	2021-10-27	107.11000061035156	107.38999938964844	104.16000366210938	104.30000305175781	104.30000305175781	1450200
321	2021-10-28	104.95999908447266	105.69000244140625	104.4000015258789	104.70999908447266	104.70999908447266	840000
322	2021-10-29	104.43000030517578	105.93000030517578	104.1500015258789	105.45999908447266	105.45999908447266	963800
323	2021-11-01	105.44000244140625	105.55000305175781	103.37999725341797	105.38999938964844	105.38999938964844	1714000
324	2021-11-02	105.86000061035156	106.45999908447266	104.77999877929688	105.12999725341797	105.12999725341797	1673900
325	2021-11-03	107.0	112.8499984741211	106.80999755859375	110.87000274658203	110.87000274658203	4090500
326	2021-11-04	110.73999786376953	111.16999816894531	108.80999755859375	109.66000366210938	109.66000366210938	2097600
327	2021-11-05	110.58999633789062	111.80000305175781	107.0999984741211	107.29000091552734	107.29000091552734	2129300
328	2021-11-08	107.45999908447266	109.05000305175781	107.41000366210938	108.62000274658203	108.62000274658203	1830300
329	2021-11-09	109.58999633789062	109.66000366210938	108.5999984741211	109.31999969482422	109.31999969482422	1420000
330	2021-11-10	109.7699966430664	111.0	109.1500015258789	109.79000091552734	109.79000091552734	1467300
331	2021-11-11	110.02999877929688	110.51000213623047	109.16000366210938	109.33000183105469	109.33000183105469	757900
332	2021-11-12	109.79000091552734	111.54000091552734	109.33999633789062	111.51000213623047	111.51000213623047	1375700
333	2021-11-15	109.26000213623047	109.7699966430664	107.7699966430664	108.4800033569336	108.4800033569336	2106500
334	2021-11-16	108.80999755859375	110.9000015258789	108.69999694824219	110.86000061035156	110.86000061035156	1356200
335	2021-11-17	110.86000061035156	110.94999694824219	109.29000091552734	109.81999969482422	109.81999969482422	971100
336	2021-11-18	110.30999755859375	110.8499984741211	109.20999908447266	110.54000091552734	110.54000091552734	1149000
337	2021-11-19	110.88999938964844	112.31999969482422	110.2300033569336	110.9800033569336	110.9800033569336	1829800
338	2021-11-22	111.5999984741211	112.12999725341797	110.29000091552734	110.56999969482422	110.56999969482422	972800
339	2021-11-23	110.02999877929688	111.93000030517578	109.27999877929688	111.80000305175781	111.80000305175781	1242800
340	2021-11-24	112.08000183105469	113.20999908447266	111.61000061035156	112.7699966430664	112.7699966430664	1097600
341	2021-11-26	112.5999984741211	114.36000061035156	111.62000274658203	111.94000244140625	111.94000244140625	1013800
342	2021-11-29	112.75	115.22000122070312	111.75	114.26000213623047	114.26000213623047	1444100
343	2021-11-30	114.26000213623047	115.4800033569336	112.41000366210938	112.69999694824219	112.69999694824219	3014100
344	2021-12-01	113.08000183105469	113.94999694824219	108.9800033569336	109.08000183105469	109.08000183105469	1710700
345	2021-12-02	109.0	111.62999725341797	108.68000030517578	110.94999694824219	110.94999694824219	1127200
346	2021-12-03	111.5	111.88999938964844	109.38999938964844	111.13999938964844	111.13999938964844	1049200