Volt/voltron/data/ALL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	94.7699966430664	95.47000122070312	92.88999938964844	94.36000061035156	90.91075134277344	1857300
3	2020-07-27	93.98999786376953	94.16000366210938	91.66999816894531	92.69999694824219	89.31143951416016	1635100
4	2020-07-28	92.69999694824219	93.05999755859375	91.95999908447266	92.2699966430664	88.89717102050781	1114300
5	2020-07-29	92.30999755859375	94.38999938964844	92.25	94.0	90.56391906738281	1649800
6	2020-07-30	92.5	93.16999816894531	91.91999816894531	92.08000183105469	88.714111328125	1712500
7	2020-07-31	92.05000305175781	94.5199966430664	91.8499984741211	94.38999938964844	90.9396743774414	2077200
8	2020-08-03	94.52999877929688	97.23999786376953	94.0	96.19000244140625	92.67388153076172	1982700
9	2020-08-04	96.58000183105469	97.62000274658203	95.83999633789062	96.23999786376953	92.72203826904297	2443300
10	2020-08-05	98.19000244140625	100.55999755859375	93.88999938964844	94.76000213623047	91.296142578125	3498800
11	2020-08-06	94.44999694824219	95.8499984741211	94.20999908447266	94.4800033569336	91.0263900756836	1306000
12	2020-08-07	94.05999755859375	96.9800033569336	94.05999755859375	96.91000366210938	93.36756134033203	1169400
13	2020-08-10	97.0999984741211	97.5999984741211	96.62000274658203	97.25	93.69511413574219	1262500
14	2020-08-11	98.72000122070312	99.16000366210938	96.55999755859375	96.83000183105469	93.29048156738281	1376700
15	2020-08-12	98.19999694824219	98.58000183105469	95.86000061035156	96.2300033569336	92.71241760253906	1404600
16	2020-08-13	95.5199966430664	96.91000366210938	95.05999755859375	96.26000213623047	92.74131774902344	1068500
17	2020-08-14	95.6500015258789	96.70999908447266	95.16999816894531	96.12000274658203	92.60643005371094	1581300
18	2020-08-17	96.31999969482422	96.66000366210938	95.11000061035156	95.2300033569336	91.74896240234375	1437100
19	2020-08-18	95.20999908447266	95.66999816894531	94.5	94.68000030517578	91.21907043457031	1367100
20	2020-08-19	94.98999786376953	95.87000274658203	93.87999725341797	94.27999877929688	90.83369445800781	1177400
21	2020-08-20	93.63999938964844	96.06999969482422	93.5	95.36000061035156	91.87421417236328	1618800
22	2020-08-21	95.48999786376953	95.87000274658203	94.02999877929688	94.48999786376953	91.03600311279297	1326200
23	2020-08-24	94.79000091552734	95.12999725341797	93.08000183105469	95.0	91.5273666381836	2399700
24	2020-08-25	95.3499984741211	95.55000305175781	93.61000061035156	93.7699966430664	90.34232330322266	1662100
25	2020-08-26	93.38999938964844	94.08000183105469	92.66000366210938	93.01000213623047	89.61011505126953	1688900
26	2020-08-27	93.01000213623047	95.12000274658203	92.8499984741211	94.12999725341797	91.2187728881836	2327000
27	2020-08-28	94.88999938964844	94.88999938964844	93.6500015258789	94.30000305175781	91.3835220336914	2976200
28	2020-08-31	94.2699966430664	94.30000305175781	92.3499984741211	93.0	90.12371063232422	1571400
29	2020-09-01	92.9000015258789	93.62999725341797	92.27999877929688	92.95999908447266	90.08495330810547	1890400
30	2020-09-02	92.7300033569336	95.08000183105469	92.13999938964844	94.58999633789062	91.66454315185547	3079100
31	2020-09-03	95.19999694824219	97.38999938964844	92.52999877929688	93.33999633789062	90.45320129394531	2022100
32	2020-09-04	94.62999725341797	95.16999816894531	92.63999938964844	93.80999755859375	90.9086685180664	1892500
33	2020-09-08	93.72000122070312	93.79000091552734	91.06999969482422	91.25	88.42784881591797	1927600
34	2020-09-09	91.93000030517578	93.69000244140625	91.61000061035156	92.54000091552734	89.6779556274414	1784500
35	2020-09-10	93.11000061035156	94.08999633789062	92.58000183105469	92.62000274658203	89.75547790527344	1850800
36	2020-09-11	92.80999755859375	94.13999938964844	92.4800033569336	93.81999969482422	90.9183578491211	1288300
37	2020-09-14	94.4000015258789	95.56999969482422	94.2699966430664	94.94999694824219	92.01341247558594	1471400
38	2020-09-15	95.5999984741211	96.58000183105469	93.9800033569336	94.83999633789062	91.90681457519531	2411400
39	2020-09-16	95.1500015258789	97.55999755859375	94.94000244140625	95.91000366210938	92.9437255859375	1797400
40	2020-09-17	95.0	95.22000122070312	92.26000213623047	92.80000305175781	89.9299087524414	1539500
41	2020-09-18	92.54000091552734	92.9800033569336	90.91000366210938	91.27999877929688	88.45692443847656	2549400
42	2020-09-21	90.04000091552734	92.56999969482422	89.72000122070312	92.02999877929688	89.18372344970703	2608900
43	2020-09-22	92.72000122070312	94.0	91.61000061035156	92.33999633789062	89.484130859375	2095300
44	2020-09-23	92.25	93.05999755859375	89.56999969482422	89.62000274658203	86.84825897216797	1817800
45	2020-09-24	89.68000030517578	91.19999694824219	88.77999877929688	89.9800033569336	87.19712829589844	1941300
46	2020-09-25	89.06999969482422	91.5999984741211	88.91999816894531	91.27999877929688	88.45692443847656	2077800
47	2020-09-28	92.30999755859375	94.12999725341797	91.88999938964844	93.22000122070312	90.33692932128906	1385100
48	2020-09-29	92.83999633789062	93.79000091552734	92.29000091552734	93.44000244140625	90.55012512207031	2403200
49	2020-09-30	93.55000305175781	94.68000030517578	93.31999969482422	94.13999938964844	91.22846221923828	2090500
50	2020-10-01	95.0999984741211	95.1500015258789	91.66000366210938	92.26000213623047	89.40660858154297	2662500
51	2020-10-02	91.33999633789062	94.36000061035156	91.18000030517578	93.0199966430664	90.14309692382812	1369000
52	2020-10-05	93.80999755859375	94.94999694824219	93.13999938964844	93.68000030517578	90.7826919555664	1501800
53	2020-10-06	93.98999786376953	94.83000183105469	92.2699966430664	92.6500015258789	89.7845458984375	2163800
54	2020-10-07	93.4000015258789	94.83999633789062	93.02999877929688	93.29000091552734	90.40475463867188	1558100
55	2020-10-08	93.5999984741211	94.91000366210938	93.26000213623047	93.58000183105469	90.68578338623047	1422900
56	2020-10-09	93.88999938964844	93.97000122070312	92.7699966430664	92.86000061035156	89.98805236816406	1501300
57	2020-10-12	93.11000061035156	94.8499984741211	92.9000015258789	94.26000213623047	91.3447494506836	1526500
58	2020-10-13	94.0199966430664	94.66000366210938	91.37000274658203	91.79000091552734	88.9511489868164	2513700
59	2020-10-14	91.87999725341797	93.0999984741211	91.23999786376953	91.27999877929688	88.45692443847656	2514300
60	2020-10-15	90.04000091552734	92.2699966430664	89.9000015258789	91.70999908447266	88.87361907958984	1812000
61	2020-10-16	91.81999969482422	93.2699966430664	91.81999969482422	92.58000183105469	89.71672058105469	3521000
62	2020-10-19	92.12000274658203	93.0999984741211	91.05000305175781	91.41999816894531	88.59258270263672	1326800
63	2020-10-20	92.25	92.52999877929688	90.93000030517578	91.08000183105469	88.26309967041016	1621500
64	2020-10-21	90.91999816894531	91.87000274658203	90.30000305175781	90.76000213623047	87.9530029296875	2483900
65	2020-10-22	90.8499984741211	91.94999694824219	90.11000061035156	91.69000244140625	88.85424041748047	1479900
66	2020-10-23	92.5199966430664	92.66000366210938	90.91000366210938	91.25	88.42784881591797	1166200
67	2020-10-26	90.56999969482422	90.88999938964844	89.52999877929688	90.81999969482422	88.01114654541016	1662700
68	2020-10-27	90.58000183105469	90.87999725341797	89.0	89.04000091552734	86.28619384765625	1800000
69	2020-10-28	87.75	88.94999694824219	87.33000183105469	88.0	85.27835845947266	2620500
70	2020-10-29	87.44000244140625	89.43000030517578	86.51000213623047	88.58999633789062	85.85011291503906	1653800
71	2020-10-30	88.27999877929688	89.4000015258789	87.69999694824219	88.75	86.00515747070312	1796400
72	2020-11-02	90.04000091552734	91.23999786376953	89.12000274658203	90.9000015258789	88.08866882324219	1922400
73	2020-11-03	92.4000015258789	94.31999969482422	92.29000091552734	92.91999816894531	90.04618835449219	1724600
74	2020-11-04	91.56999969482422	94.0999984741211	90.5999984741211	92.04000091552734	89.19342041015625	2148700
75	2020-11-05	93.26000213623047	94.13999938964844	90.06999969482422	90.41000366210938	87.61383056640625	2740200
76	2020-11-06	91.33999633789062	92.4800033569336	90.41999816894531	91.1500015258789	88.33094024658203	1507500
77	2020-11-09	96.62999725341797	96.98999786376953	91.16000366210938	93.88999938964844	90.9862060546875	3943200
78	2020-11-10	94.79000091552734	94.91000366210938	93.06999969482422	94.44000244140625	91.51919555664062	2607700
79	2020-11-11	95.11000061035156	95.3499984741211	93.9800033569336	94.37000274658203	91.45135498046875	1675000
80	2020-11-12	94.16000366210938	95.5	93.94999694824219	94.80999755859375	91.87773895263672	1794900
81	2020-11-13	95.19000244140625	97.12000274658203	95.19000244140625	96.70999908447266	93.71897888183594	1669900
82	2020-11-16	98.48999786376953	98.83000183105469	97.08000183105469	98.05999755859375	95.02722930908203	2023100
83	2020-11-17	98.05999755859375	99.73999786376953	97.05000305175781	99.37000274658203	96.29670715332031	1756400
84	2020-11-18	99.55999755859375	102.01000213623047	98.55000305175781	100.06999969482422	96.97505950927734	2517800
85	2020-11-19	99.19999694824219	100.80999755859375	98.1500015258789	100.37000274658203	97.26579284667969	2155700
86	2020-11-20	100.3499984741211	101.7300033569336	99.91999816894531	100.18000030517578	97.08165740966797	1817900
87	2020-11-23	101.19999694824219	101.41000366210938	100.01000213623047	101.30999755859375	98.17671203613281	1878100
88	2020-11-24	102.55000305175781	105.22000122070312	101.36000061035156	104.87999725341797	101.63629150390625	2627000
89	2020-11-25	104.16000366210938	104.27999877929688	102.75	103.94999694824219	100.73506164550781	1950600
90	2020-11-27	103.23999786376953	104.30000305175781	102.81999969482422	104.13999938964844	101.44618225097656	1069400
91	2020-11-30	103.27999877929688	103.87999725341797	102.1500015258789	102.3499984741211	99.70248413085938	2931800
92	2020-12-01	103.51000213623047	104.83999633789062	103.2699966430664	104.29000091552734	101.59230041503906	2299000
93	2020-12-02	104.05999755859375	105.23999786376953	102.95999908447266	103.68000030517578	100.99807739257812	1710400
94	2020-12-03	103.08999633789062	104.30000305175781	102.69999694824219	103.83000183105469	101.14420318603516	1435600
95	2020-12-04	104.19999694824219	104.87999725341797	103.72000122070312	104.36000061035156	101.66049194335938	1243800
96	2020-12-07	103.69999694824219	104.4000015258789	102.70999908447266	103.41000366210938	100.73506164550781	1488800
97	2020-12-08	102.63999938964844	105.72000122070312	102.44000244140625	105.44999694824219	102.72229766845703	1578100
98	2020-12-09	105.01000213623047	105.86000061035156	104.83999633789062	105.19000244140625	102.4690170288086	1413800
99	2020-12-10	104.91000366210938	105.72000122070312	104.31999969482422	105.41999816894531	102.69306182861328	2220700
100	2020-12-11	104.51000213623047	105.6500015258789	103.81999969482422	104.43000030517578	101.72867584228516	1662100
101	2020-12-14	105.4000015258789	106.0	104.5999984741211	104.87000274658203	102.15729522705078	1975300
102	2020-12-15	105.23999786376953	106.55999755859375	104.77999877929688	105.91999816894531	103.18013763427734	1404800
103	2020-12-16	106.38999938964844	107.48999786376953	106.04000091552734	106.41999816894531	103.66719818115234	1823600
104	2020-12-17	106.52999877929688	107.05000305175781	105.8499984741211	106.55999755859375	103.80358123779297	1821000
105	2020-12-18	107.0	108.0999984741211	106.30000305175781	107.4000015258789	104.6218490600586	5276700
106	2020-12-21	107.5999984741211	107.61000061035156	104.47000122070312	106.16999816894531	103.42366790771484	2140200
107	2020-12-22	106.55999755859375	107.26000213623047	106.01000213623047	106.19000244140625	103.44315338134766	1513600
108	2020-12-23	106.43000030517578	107.55000305175781	105.94999694824219	105.98999786376953	103.24832153320312	1083300
109	2020-12-24	106.19000244140625	107.41000366210938	105.91999816894531	107.19000244140625	104.41728210449219	509000
110	2020-12-28	108.0199966430664	108.97000122070312	107.4000015258789	107.47000122070312	104.69004821777344	1130000
111	2020-12-29	107.7300033569336	108.31999969482422	107.33999633789062	107.5199966430664	104.7387466430664	1406000
112	2020-12-30	108.11000061035156	108.61000061035156	107.7699966430664	108.1500015258789	105.35245513916016	1017200
113	2020-12-31	108.16999816894531	110.0999984741211	108.0	109.93000030517578	107.08641052246094	1033800
114	2021-01-04	109.9000015258789	110.25	107.18000030517578	108.08000183105469	105.28426361083984	2124600
115	2021-01-05	108.3499984741211	108.3499984741211	106.56999969482422	107.2300033569336	104.45625305175781	2054000
116	2021-01-06	107.87999725341797	111.06999969482422	107.61000061035156	109.98999786376953	107.14485931396484	2174800
117	2021-01-07	110.2699966430664	110.91000366210938	109.63999938964844	110.06999969482422	107.2227783203125	1545300
118	2021-01-08	110.5199966430664	110.63999938964844	108.69999694824219	109.94999694824219	107.10588073730469	1260900
119	2021-01-11	109.12999725341797	110.19000244140625	108.91999816894531	109.1500015258789	106.32658386230469	1290500
120	2021-01-12	109.58000183105469	110.51000213623047	109.16000366210938	109.77999877929688	106.9402847290039	1219200
121	2021-01-13	109.36000061035156	110.19000244140625	108.16000366210938	108.87999725341797	106.06356811523438	2023500
122	2021-01-14	108.98999786376953	109.54000091552734	108.19999694824219	109.05999755859375	106.23890686035156	1432900
123	2021-01-15	108.69999694824219	109.37000274658203	108.0199966430664	108.4000015258789	105.59598541259766	2126800
124	2021-01-19	108.5999984741211	110.5	108.3499984741211	110.2699966430664	107.41761016845703	1255100
125	2021-01-20	110.11000061035156	111.70999908447266	109.77999877929688	111.0	108.12872314453125	1993400
126	2021-01-21	111.5199966430664	111.9000015258789	110.70999908447266	110.72000122070312	107.85597229003906	1605200
127	2021-01-22	110.19000244140625	110.95999908447266	109.5	110.43000030517578	107.57347106933594	1238700
128	2021-01-25	110.05000305175781	111.87999725341797	109.87000274658203	110.94999694824219	108.08002471923828	1124100
129	2021-01-26	111.0199966430664	111.41000366210938	109.16000366210938	109.5199966430664	106.68701171875	1078800
130	2021-01-27	108.80000305175781	112.9000015258789	108.54000091552734	110.51000213623047	107.65140533447266	2797100
131	2021-01-28	110.23999786376953	111.37999725341797	108.9000015258789	109.30000305175781	106.47270965576172	2741200
132	2021-01-29	108.55999755859375	109.22000122070312	107.0199966430664	107.18000030517578	104.40754699707031	2144500
133	2021-02-01	107.04000091552734	109.05999755859375	106.94999694824219	108.70999908447266	105.89796447753906	1548300
134	2021-02-02	110.33000183105469	111.76000213623047	109.55000305175781	110.79000091552734	107.92416381835938	2057100
135	2021-02-03	109.88999938964844	110.83999633789062	108.41000366210938	109.0	106.18046569824219	1702700
136	2021-02-04	108.86000061035156	109.6500015258789	106.06999969482422	107.12999725341797	104.35882568359375	2767000
137	2021-02-05	107.06999969482422	107.87999725341797	106.51000213623047	106.91999816894531	104.15426635742188	1742700
138	2021-02-08	107.0	107.45999908447266	105.94999694824219	107.37999725341797	104.60237121582031	1909200
139	2021-02-09	107.4800033569336	108.48999786376953	107.2699966430664	107.87999725341797	105.08943939208984	1054700
140	2021-02-10	107.5999984741211	107.8499984741211	105.37000274658203	105.5999984741211	102.868408203125	1879200
141	2021-02-11	105.0	105.62000274658203	103.3499984741211	104.4800033569336	101.77738952636719	2020300
142	2021-02-12	104.12000274658203	105.12000274658203	103.52999877929688	104.43000030517578	101.72867584228516	1202600
143	2021-02-16	105.0	105.0	103.08999633789062	103.20999908447266	100.54023742675781	2086200
144	2021-02-17	102.93000030517578	105.08999633789062	102.55000305175781	104.86000061035156	102.1475601196289	1961600
145	2021-02-18	104.69000244140625	105.5	104.1500015258789	105.08000183105469	102.36186218261719	1690900
146	2021-02-19	105.19999694824219	105.19999694824219	103.30000305175781	103.44999694824219	100.77403259277344	2574500
147	2021-02-22	103.26000213623047	106.25	102.56999969482422	105.30999755859375	102.5859146118164	2217800
148	2021-02-23	106.37999725341797	108.54000091552734	105.33999633789062	108.01000213623047	105.21607971191406	2525100
149	2021-02-24	107.66000366210938	109.33999633789062	107.55000305175781	108.36000061035156	105.55701446533203	1578800
150	2021-02-25	109.0	110.38999938964844	108.79000091552734	108.83000183105469	106.01486206054688	1886700
151	2021-02-26	108.54000091552734	109.12000274658203	106.58000183105469	106.5999984741211	103.8425521850586	2795400
152	2021-03-01	107.6500015258789	110.62000274658203	107.48999786376953	109.72000122070312	106.88184356689453	1827700
153	2021-03-02	109.81999969482422	111.30000305175781	109.01000213623047	110.48999786376953	107.63191223144531	1337300
154	2021-03-03	109.93000030517578	112.68000030517578	109.5199966430664	111.26000213623047	109.18241119384766	2045800
155	2021-03-04	111.5199966430664	112.41999816894531	107.94000244140625	109.3499984741211	107.30807495117188	2241000
156	2021-03-05	110.4000015258789	112.33000183105469	109.48999786376953	111.62000274658203	109.53569030761719	2158300
157	2021-03-08	112.72000122070312	116.68000030517578	112.13999938964844	113.27999877929688	111.16468811035156	2971400
158	2021-03-09	112.31999969482422	112.81999969482422	111.04000091552734	111.58999633789062	109.5062484741211	2272700
159	2021-03-10	111.69000244140625	113.75	110.9000015258789	113.70999908447266	111.586669921875	3212200
160	2021-03-11	112.9800033569336	114.91999816894531	112.77999877929688	113.76000213623047	111.63573455810547	2330100
161	2021-03-12	115.0	115.81999969482422	114.6500015258789	115.73999786376953	113.5787582397461	1698400
162	2021-03-15	115.68000030517578	117.30000305175781	115.5999984741211	117.2699966430664	115.08018493652344	2110100
163	2021-03-16	116.5999984741211	117.01000213623047	115.04000091552734	115.83999633789062	113.67688751220703	3758600
164	2021-03-17	116.5199966430664	116.5199966430664	114.61000061035156	115.83999633789062	113.67688751220703	2179800
165	2021-03-18	116.5	117.80000305175781	115.52999877929688	116.04000091552734	113.87315368652344	3051400
166	2021-03-19	115.31999969482422	115.86000061035156	113.0199966430664	113.23999786376953	111.12543487548828	8756500
167	2021-03-22	112.1500015258789	112.8499984741211	111.12999725341797	112.23999786376953	110.14411926269531	2714100
168	2021-03-23	111.7699966430664	112.83999633789062	111.47000122070312	111.86000061035156	109.77120971679688	1801800
169	2021-03-24	112.47000122070312	113.56999969482422	112.16999816894531	112.8499984741211	110.74272155761719	2653400
170	2021-03-25	113.69000244140625	114.77999877929688	112.8499984741211	114.70999908447266	112.5679931640625	1560700
171	2021-03-26	114.94999694824219	116.1500015258789	114.58000183105469	116.02999877929688	113.86334228515625	1459300
172	2021-03-29	116.05000305175781	117.26000213623047	115.72000122070312	116.80000305175781	114.61896514892578	2648100
173	2021-03-30	117.5	118.05000305175781	116.79000091552734	117.11000061035156	114.92317199707031	1531700
174	2021-03-31	116.61000061035156	117.0999984741211	114.80000305175781	114.9000015258789	112.75444030761719	2111500
175	2021-04-01	114.58999633789062	116.30999755859375	114.37999725341797	116.02999877929688	113.86334228515625	2293000
176	2021-04-05	116.79000091552734	117.61000061035156	116.55000305175781	117.48999786376953	115.29608154296875	1266700
177	2021-04-06	117.77999877929688	118.30000305175781	117.12999725341797	117.83000183105469	115.62973022460938	1439000
178	2021-04-07	117.80999755859375	117.8499984741211	115.69999694824219	116.37999725341797	114.20680236816406	1891600
179	2021-04-08	116.0	117.37000274658203	115.87000274658203	117.05000305175781	114.86430358886719	1516000
180	2021-04-09	117.69000244140625	118.19000244140625	116.6500015258789	117.0999984741211	114.91336059570312	1630700
181	2021-04-12	117.52999877929688	119.62000274658203	117.41999816894531	119.36000061035156	117.13115692138672	1894000
182	2021-04-13	118.52999877929688	119.91999816894531	118.29000091552734	119.19000244140625	116.96434020996094	1720900
183	2021-04-14	119.36000061035156	120.47000122070312	119.12000274658203	120.41999816894531	118.17137145996094	1683000
184	2021-04-15	120.38999938964844	121.62999725341797	119.77999877929688	121.58999633789062	119.31952667236328	1792800
185	2021-04-16	122.0	122.70999908447266	121.75	122.19999694824219	119.91812896728516	1856200
186	2021-04-19	122.52999877929688	122.95999908447266	121.33999633789062	122.83999633789062	120.54617309570312	1169600
187	2021-04-20	122.69999694824219	123.56999969482422	122.25	122.87000274658203	120.57561492919922	1759200
188	2021-04-21	123.2300033569336	124.23999786376953	123.19000244140625	123.9000015258789	121.58638763427734	1032800
189	2021-04-22	123.25	124.11000061035156	122.93000030517578	123.66000366210938	121.35087585449219	1159700
190	2021-04-23	124.08999633789062	125.2699966430664	123.69000244140625	125.05000305175781	122.71492004394531	1181800
191	2021-04-26	125.25	126.2699966430664	125.08999633789062	125.30000305175781	122.96024322509766	1537200
192	2021-04-27	125.29000091552734	125.91999816894531	125.06999969482422	125.83999633789062	123.49015045166016	1360200
193	2021-04-28	126.43000030517578	126.87999725341797	125.12000274658203	125.3499984741211	123.00930786132812	1600100
194	2021-04-29	125.5199966430664	127.97000122070312	125.5199966430664	127.87000274658203	125.48225402832031	1066300
195	2021-04-30	128.0	128.0	126.38999938964844	126.80000305175781	124.43223571777344	1404800
196	2021-05-03	127.54000091552734	129.08999633789062	127.2300033569336	128.1300048828125	125.7374038696289	1575500
197	2021-05-04	128.25	128.57000732421875	127.41999816894531	127.83999633789062	125.45281219482422	2195600
198	2021-05-05	127.5199966430664	127.76000213623047	125.77999877929688	127.44999694824219	125.0700912475586	2032800
199	2021-05-06	128.11000061035156	132.8800048828125	128.0399932861328	132.6199951171875	130.1435546875	2624100
200	2021-05-07	129.74000549316406	132.82000732421875	128.57000732421875	132.25999450683594	129.79026794433594	2104800
201	2021-05-10	133.0	136.17999267578125	133.0	134.49000549316406	131.9786376953125	2377400
202	2021-05-11	134.77000427246094	135.0	132.60000610351562	134.1300048828125	131.6253662109375	2307800
203	2021-05-12	134.9600067138672	135.7100067138672	132.63999938964844	132.75	130.2711181640625	2117000
204	2021-05-13	132.16000366210938	138.0800018310547	131.6199951171875	137.52000427246094	134.95205688476562	2217600
205	2021-05-14	137.74000549316406	139.8800048828125	137.05999755859375	139.25999450683594	136.6595458984375	2518800
206	2021-05-17	138.75	139.72000122070312	138.05999755859375	139.02000427246094	136.42404174804688	4020000
207	2021-05-18	138.27999877929688	138.86000061035156	136.94000244140625	137.1300048828125	134.5693359375	1764800
208	2021-05-19	136.5500030517578	136.5500030517578	133.25	135.69000244140625	133.15621948242188	2108100
209	2021-05-20	135.10000610351562	136.72999572753906	134.3000030517578	136.08999633789062	133.54876708984375	1597000
210	2021-05-21	136.38999938964844	137.8300018310547	136.24000549316406	137.42999267578125	134.8637237548828	2741400
211	2021-05-24	137.4199981689453	138.32000732421875	136.9499969482422	137.24000549316406	134.6772918701172	1499200
212	2021-05-25	137.1300048828125	137.35000610351562	134.91000366210938	135.14999389648438	132.6262969970703	1492600
213	2021-05-26	135.61000061035156	140.0	135.0	135.57000732421875	133.03848266601562	3187200
214	2021-05-27	136.33999633789062	136.60000610351562	134.3300018310547	136.3000030517578	133.7548370361328	3993900
215	2021-05-28	137.1699981689453	137.61000061035156	135.6999969482422	136.61000061035156	134.0590362548828	2095500
216	2021-06-01	137.5800018310547	139.44000244140625	137.3800048828125	138.02000427246094	135.44271850585938	1501400
217	2021-06-02	138.6699981689453	138.9199981689453	137.30999755859375	138.13999938964844	135.56048583984375	1520100
218	2021-06-03	135.5	137.0500030517578	135.49000549316406	136.25999450683594	134.50425720214844	1993300
219	2021-06-04	136.00999450683594	136.57000732421875	134.7899932861328	136.22999572753906	134.47463989257812	1361700
220	2021-06-07	136.3300018310547	136.47999572753906	134.4499969482422	134.49000549316406	132.757080078125	2389600
221	2021-06-08	134.00999450683594	134.99000549316406	133.44000244140625	134.5800018310547	132.8459014892578	1624700
222	2021-06-09	134.1699981689453	134.4199981689453	132.97999572753906	133.02999877929688	131.31588745117188	1256300
223	2021-06-10	133.5	134.25999450683594	131.32000732421875	131.41000366210938	129.71676635742188	1359700
224	2021-06-11	131.92999267578125	132.8300018310547	131.4199981689453	131.72999572753906	130.0326385498047	1538300
225	2021-06-14	131.0	131.61000061035156	129.5500030517578	130.97999572753906	129.2922821044922	1491300
226	2021-06-15	131.47000122070312	132.72999572753906	130.30999755859375	132.11000061035156	130.40773010253906	1623000
227	2021-06-16	130.5	131.6300048828125	129.66000366210938	130.44000244140625	128.75924682617188	1880900
228	2021-06-17	131.0	131.0	126.16999816894531	126.55000305175781	124.91938018798828	1953500
229	2021-06-18	125.22000122070312	125.75	123.81999969482422	124.04000091552734	122.44171905517578	3910600
230	2021-06-21	125.05999755859375	128.47000122070312	125.05999755859375	128.16000366210938	126.50863647460938	1581600
231	2021-06-22	128.22999572753906	129.25999450683594	127.25	128.5	126.84425354003906	1329000
232	2021-06-23	128.47999572753906	128.69000244140625	127.80000305175781	127.81999969482422	126.17301177978516	994600
233	2021-06-24	127.93000030517578	129.33999633789062	127.69999694824219	128.92999267578125	127.26870727539062	1136000
234	2021-06-25	129.1300048828125	131.02999877929688	128.82000732421875	130.77999877929688	129.09487915039062	1409700
235	2021-06-28	130.72999572753906	130.77999877929688	129.10000610351562	129.75	128.07815551757812	1574200
236	2021-06-29	129.63999938964844	130.6999969482422	129.24000549316406	129.57000732421875	127.90048217773438	1357300
237	2021-06-30	129.8300018310547	130.6199951171875	129.2899932861328	130.44000244140625	128.75924682617188	1206300
238	2021-07-01	131.00999450683594	133.69000244140625	130.57000732421875	132.7899932861328	131.0789794921875	1648500
239	2021-07-02	132.52000427246094	133.5	131.9600067138672	133.22999572753906	131.5133056640625	954100
240	2021-07-06	132.75999450683594	132.75999450683594	130.44000244140625	131.6999969482422	130.0030059814453	1991300
241	2021-07-07	130.9600067138672	133.39999389648438	129.92999267578125	133.08999633789062	131.37510681152344	1168600
242	2021-07-08	132.02999877929688	132.88999938964844	129.75999450683594	130.39999389648438	128.7197723388672	1650800
243	2021-07-09	132.3699951171875	133.77000427246094	131.82000732421875	133.47000122070312	131.75021362304688	1189700
244	2021-07-12	133.1199951171875	134.8300018310547	132.25	134.57000732421875	132.83604431152344	1478500
245	2021-07-13	134.57000732421875	134.57000732421875	132.08999633789062	132.27999877929688	130.57554626464844	1126000
246	2021-07-14	132.8300018310547	133.22000122070312	130.61000061035156	131.69000244140625	129.99314880371094	1317300
247	2021-07-15	128.82000732421875	130.7899932861328	125.04000091552734	130.49000549316406	128.80860900878906	2880800
248	2021-07-16	130.41000366210938	131.3699951171875	129.97000122070312	130.4499969482422	128.76913452148438	1631500
249	2021-07-19	128.88999938964844	129.50999450683594	125.93000030517578	127.48999786376953	125.84725952148438	1983900
250	2021-07-20	127.5199966430664	129.88999938964844	127.08999633789062	127.83000183105469	126.18289184570312	1918100
251	2021-07-21	128.5	130.27999877929688	128.5	128.7899932861328	127.13050842285156	1168800
252	2021-07-22	128.4600067138672	128.6999969482422	127.4000015258789	128.25	126.59747314453125	1304300
253	2021-07-23	129.19000244140625	130.0	128.55999755859375	129.74000549316406	128.0682830810547	1011800
254	2021-07-26	129.9499969482422	131.0399932861328	129.8000030517578	130.5	128.8184814453125	830400
255	2021-07-27	130.0	131.9600067138672	129.3699951171875	131.4499969482422	129.75624084472656	717100
256	2021-07-28	131.55999755859375	132.11000061035156	128.99000549316406	130.41000366210938	128.72964477539062	1083300
257	2021-07-29	131.5800018310547	133.05999755859375	130.5	132.52000427246094	130.8124542236328	1003800
258	2021-07-30	131.9499969482422	131.99000549316406	129.63999938964844	130.0500030517578	128.37428283691406	1423800
259	2021-08-02	130.75999450683594	132.07000732421875	129.64999389648438	129.75999450683594	128.0880126953125	1022200
260	2021-08-03	130.1999969482422	130.88999938964844	128.66000366210938	130.7100067138672	129.02578735351562	1674100
261	2021-08-04	130.02000427246094	130.66000366210938	128.92999267578125	128.92999267578125	127.26870727539062	1109100
262	2021-08-05	127.75	128.0	124.80000305175781	127.93000030517578	126.28160095214844	1941600
263	2021-08-06	128.57000732421875	131.5399932861328	128.57000732421875	130.82000732421875	129.13436889648438	2029200
264	2021-08-09	131.1699981689453	133.5500030517578	130.6199951171875	132.67999267578125	130.9703826904297	1458700
265	2021-08-10	132.6999969482422	134.97999572753906	132.14999389648438	134.3300018310547	132.59913635253906	1455200
266	2021-08-11	134.61000061035156	135.74000549316406	133.74000549316406	135.61000061035156	133.86264038085938	1105500
267	2021-08-12	135.9600067138672	136.75999450683594	134.9600067138672	135.25	133.5072784423828	979500
268	2021-08-13	135.64999389648438	136.27000427246094	134.25999450683594	135.05999755859375	133.31971740722656	846300
269	2021-08-16	134.86000061035156	136.6300048828125	134.0	136.5399932861328	134.78065490722656	984600
270	2021-08-17	134.11000061035156	135.39999389648438	133.69000244140625	134.72999572753906	132.9939727783203	1929700
271	2021-08-18	134.1999969482422	136.4600067138672	134.08999633789062	134.30999755859375	132.5793914794922	1374900
272	2021-08-19	133.22000122070312	134.97999572753906	132.9199981689453	134.02999877929688	132.30299377441406	1038900
273	2021-08-20	134.0399932861328	135.17999267578125	133.6199951171875	134.55999755859375	132.826171875	1353800
274	2021-08-23	135.3800048828125	138.77999877929688	135.00999450683594	137.3300018310547	135.5604705810547	2385700
275	2021-08-24	137.5399932861328	138.0	136.86000061035156	136.9499969482422	135.18536376953125	1227200
276	2021-08-25	137.41000366210938	139.4499969482422	137.33999633789062	137.8699951171875	136.093505859375	1457500
277	2021-08-26	137.94000244140625	138.22999572753906	136.17999267578125	136.22000122070312	134.46478271484375	1425000
278	2021-08-27	136.49000549316406	137.5800018310547	136.35000610351562	137.50999450683594	135.73814392089844	1067500
279	2021-08-30	136.57000732421875	136.94000244140625	134.47999572753906	134.52000427246094	133.57350158691406	1155300
280	2021-08-31	134.19000244140625	135.8699951171875	133.4199981689453	135.27999877929688	134.32815551757812	1825500
281	2021-09-01	135.36000061035156	135.52000427246094	133.75	134.27000427246094	133.32525634765625	1992100
282	2021-09-02	134.55999755859375	135.4600067138672	133.63999938964844	133.97000122070312	133.02737426757812	1438000
283	2021-09-03	133.97000122070312	134.3300018310547	133.02999877929688	133.97000122070312	133.02737426757812	1405300
284	2021-09-07	133.75999450683594	133.91000366210938	131.39999389648438	131.47000122070312	130.54495239257812	1370700
285	2021-09-08	131.4600067138672	133.22000122070312	131.2100067138672	132.82000732421875	131.88546752929688	1195700
286	2021-09-09	132.67999267578125	134.30999755859375	132.00999450683594	132.08999633789062	131.1605987548828	1441900
287	2021-09-10	132.7100067138672	132.97000122070312	130.94000244140625	131.5500030517578	130.62440490722656	1311400
288	2021-09-13	132.64999389648438	133.49000549316406	131.9199981689453	133.27000427246094	132.33229064941406	1603600
289	2021-09-14	133.6699981689453	134.14999389648438	131.64999389648438	132.1300048828125	131.2003173828125	2118900
290	2021-09-15	132.16000366210938	133.6199951171875	131.00999450683594	131.69000244140625	130.76341247558594	1914200
291	2021-09-16	131.49000549316406	132.30999755859375	130.77000427246094	131.47999572753906	130.5548858642578	1515600
292	2021-09-17	130.72000122070312	132.07000732421875	130.16000366210938	131.02999877929688	130.10804748535156	3401200
293	2021-09-20	129.1199951171875	129.72999572753906	127.72000122070312	129.58999633789062	128.6781768798828	2009400
294	2021-09-21	130.1300048828125	131.02999877929688	129.1699981689453	129.60000610351562	128.68812561035156	1631400
295	2021-09-22	130.7100067138672	131.4499969482422	130.3000030517578	130.36000061035156	129.44276428222656	1476100
296	2021-09-23	131.0800018310547	132.3000030517578	130.66000366210938	130.80999755859375	129.8896026611328	1237000
297	2021-09-24	130.7899932861328	131.66000366210938	130.42999267578125	130.5	129.581787109375	1162900
298	2021-09-27	131.02999877929688	131.99000549316406	130.3699951171875	130.39999389648438	129.48248291015625	1156100
299	2021-09-28	130.3800048828125	131.22999572753906	127.7699966430664	127.98999786376953	127.08943939208984	1453600
300	2021-09-29	128.02999877929688	130.11000061035156	128.02999877929688	129.3300018310547	128.42001342773438	908600
301	2021-09-30	129.97000122070312	130.3699951171875	127.25	127.30999755859375	126.41422271728516	1463500
302	2021-10-01	127.5	128.9499969482422	126.5199966430664	127.72000122070312	126.82134246826172	1553200
303	2021-10-04	127.76000213623047	129.3300018310547	126.4000015258789	126.61000061035156	125.71915435791016	1539600
304	2021-10-05	126.83000183105469	128.88999938964844	125.88999938964844	128.1300048828125	127.22846221923828	1864200
305	2021-10-06	127.33999633789062	128.0	125.79000091552734	127.48999786376953	126.59295654296875	1247200
306	2021-10-07	128.1300048828125	129.3000030517578	127.18000030517578	127.33999633789062	126.44401550292969	1309500
307	2021-10-08	127.54000091552734	127.93000030517578	126.33999633789062	126.87999725341797	125.98725128173828	970000
308	2021-10-11	127.44999694824219	130.05999755859375	127.44999694824219	127.95999908447266	127.05965423583984	1265000
309	2021-10-12	128.13999938964844	128.85000610351562	126.51000213623047	126.80999755859375	125.91773986816406	1443900
310	2021-10-13	126.72000122070312	126.80999755859375	124.19999694824219	125.69999694824219	124.8155517578125	1277100
311	2021-10-14	126.26000213623047	126.91000366210938	125.19999694824219	126.80999755859375	125.91773986816406	1358200
312	2021-10-15	127.41999816894531	128.0500030517578	126.38999938964844	126.76000213623047	125.86810302734375	1378100
313	2021-10-18	126.26000213623047	126.6500015258789	125.22000122070312	126.05000305175781	125.16309356689453	1057300
314	2021-10-19	126.58000183105469	126.7699966430664	125.27999877929688	126.5	125.60992431640625	1419100
315	2021-10-20	126.41999816894531	128.4600067138672	126.29000091552734	128.33999633789062	127.43697357177734	1347400
316	2021-10-21	128.30999755859375	128.30999755859375	125.45999908447266	126.7699966430664	125.87802124023438	1379800
317	2021-10-22	127.26000213623047	128.4600067138672	126.45999908447266	128.0	127.09937286376953	1837600
318	2021-10-25	128.35000610351562	129.17999267578125	127.79000091552734	129.0	128.0923309326172	1355600
319	2021-10-26	129.1199951171875	129.99000549316406	128.30999755859375	128.32000732421875	127.41712951660156	1179300
320	2021-10-27	128.3699951171875	128.5399932861328	124.80999755859375	124.9000015258789	124.02118682861328	1260000
321	2021-10-28	125.30000305175781	126.41000366210938	124.81999969482422	126.22000122070312	125.33190155029297	1418400
322	2021-10-29	126.12999725341797	126.18000030517578	122.94000244140625	123.66999816894531	122.79983520507812	2162900
323	2021-11-01	124.18000030517578	125.08000183105469	122.66999816894531	123.51000213623047	122.6409683227539	2072200
324	2021-11-02	123.51000213623047	125.41000366210938	122.0	125.18000030517578	124.2992172241211	2097300
325	2021-11-03	125.18000030517578	127.83999633789062	125.0	126.12000274658203	125.23260498046875	1693000
326	2021-11-04	121.0	121.94000244140625	115.18000030517578	117.0999984741211	116.27606201171875	4434500
327	2021-11-05	117.75	118.80000305175781	114.6500015258789	117.16000366210938	116.33564758300781	2580200
328	2021-11-08	118.0	118.48999786376953	116.37999725341797	117.05999755859375	116.23634338378906	1610500
329	2021-11-09	116.30999755859375	117.81999969482422	115.06999969482422	115.19000244140625	114.37950897216797	1558000
330	2021-11-10	114.08000183105469	115.62000274658203	113.91000366210938	114.11000061035156	113.3071060180664	2113700
331	2021-11-11	114.12000274658203	115.08999633789062	112.7699966430664	114.66000366210938	113.85324096679688	1534500
332	2021-11-12	114.63999938964844	115.94999694824219	114.37999725341797	114.70999908447266	113.90288543701172	2372900
333	2021-11-15	115.1500015258789	115.44000244140625	114.43000030517578	114.80000305175781	113.99225616455078	1774100
334	2021-11-16	115.2300033569336	116.66000366210938	114.69999694824219	115.3499984741211	114.53837585449219	3627700
335	2021-11-17	115.06999969482422	115.2699966430664	113.16000366210938	113.2300033569336	112.43330383300781	2592700
336	2021-11-18	113.37999725341797	113.76000213623047	111.48999786376953	113.05999755859375	112.26448822021484	2445300
337	2021-11-19	112.77999877929688	113.61000061035156	111.86000061035156	111.94000244140625	111.15237426757812	2084100
338	2021-11-22	112.25	114.18000030517578	111.51000213623047	113.55000305175781	112.75104522705078	2216400
339	2021-11-23	112.31999969482422	115.81999969482422	112.12999725341797	114.9000015258789	114.09154510498047	3013000
340	2021-11-24	115.1500015258789	115.88999938964844	114.4000015258789	114.69999694824219	113.89295196533203	2676600
341	2021-11-26	111.91999816894531	115.4800033569336	111.30000305175781	115.12000274658203	114.30999755859375	1929900
342	2021-11-29	114.4800033569336	114.66999816894531	112.41999816894531	113.13999938964844	113.13999938964844	2656200
343	2021-11-30	112.0999984741211	112.30000305175781	108.19999694824219	108.72000122070312	108.72000122070312	8377100
344	2021-12-01	109.61000061035156	111.12000274658203	107.12000274658203	107.12999725341797	107.12999725341797	2690200
345	2021-12-02	108.23999786376953	110.6500015258789	107.55999755859375	109.68000030517578	109.68000030517578	2201400
346	2021-12-03	109.7699966430664	110.80999755859375	107.7300033569336	108.31999969482422	108.31999969482422	2814700