Volt/voltron/data/ARE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	168.13999938964844	169.05999755859375	166.82000732421875	168.5500030517578	163.36343383789062	589500
3	2020-07-27	167.8000030517578	170.6300048828125	165.80999755859375	170.36000061035156	165.11773681640625	639400
4	2020-07-28	172.24000549316406	175.4199981689453	170.6699981689453	173.7899932861328	168.4421844482422	1030300
5	2020-07-29	174.07000732421875	177.63999938964844	174.07000732421875	176.05999755859375	170.64234924316406	964900
6	2020-07-30	174.5399932861328	176.55999755859375	173.8300018310547	176.1300048828125	170.71018981933594	600100
7	2020-07-31	175.47000122070312	177.6300048828125	173.4199981689453	177.5500030517578	172.08648681640625	840300
8	2020-08-03	176.42999267578125	177.24000549316406	174.6199951171875	176.3300018310547	170.90403747558594	518100
9	2020-08-04	176.35000610351562	177.6999969482422	175.1999969482422	176.49000549316406	171.0591278076172	672600
10	2020-08-05	176.7899932861328	177.14999389648438	173.44000244140625	174.6199951171875	169.2466583251953	609800
11	2020-08-06	173.8000030517578	175.5399932861328	172.9600067138672	174.3800048828125	169.0140380859375	699900
12	2020-08-07	173.9199981689453	176.11000061035156	173.9199981689453	175.64999389648438	170.2449493408203	419900
13	2020-08-10	175.64999389648438	176.9199981689453	174.27000427246094	174.97999572753906	169.5955810546875	704600
14	2020-08-11	176.05999755859375	176.5800018310547	171.0	172.0500030517578	166.75572204589844	624800
15	2020-08-12	172.57000732421875	174.36000061035156	172.16000366210938	173.3000030517578	167.96726989746094	603300
16	2020-08-13	172.0	174.11000061035156	170.5	170.6999969482422	165.44728088378906	391400
17	2020-08-14	170.6199951171875	172.16000366210938	169.60000610351562	170.22000122070312	164.98204040527344	401500
18	2020-08-17	170.55999755859375	174.1300048828125	169.83999633789062	173.4199981689453	168.0835723876953	551300
19	2020-08-18	173.19000244140625	174.19000244140625	172.1199951171875	173.75999450683594	168.41311645507812	501200
20	2020-08-19	174.0	174.0	171.11000061035156	171.4199981689453	166.1451416015625	503400
21	2020-08-20	171.3699951171875	173.49000549316406	170.9499969482422	171.4499969482422	166.1741943359375	344700
22	2020-08-21	172.42999267578125	172.89999389648438	169.61000061035156	170.69000244140625	165.4375762939453	549600
23	2020-08-24	169.99000549316406	171.2100067138672	168.42999267578125	171.2100067138672	165.9416046142578	446400
24	2020-08-25	171.32000732421875	172.0399932861328	169.72000122070312	170.74000549316406	165.4860382080078	443200
25	2020-08-26	170.77999877929688	170.8699951171875	169.17999267578125	170.38999938964844	165.14682006835938	401200
26	2020-08-27	170.38999938964844	172.0399932861328	170.38999938964844	170.52000427246094	165.27284240722656	352200
27	2020-08-28	170.82000732421875	171.55999755859375	167.63999938964844	169.7100067138672	164.4877471923828	461100
28	2020-08-31	169.5500030517578	169.6699981689453	167.5	168.3800048828125	163.19866943359375	1077500
29	2020-09-01	167.6999969482422	168.69000244140625	166.22999572753906	166.5399932861328	161.41529846191406	529700
30	2020-09-02	166.47999572753906	170.97000122070312	165.72999572753906	170.3699951171875	165.12742614746094	784900
31	2020-09-03	171.25	173.35000610351562	167.60000610351562	169.5800018310547	164.36175537109375	768800
32	2020-09-04	169.5800018310547	170.64999389648438	164.4499969482422	166.42999267578125	161.30865478515625	563800
33	2020-09-08	165.22999572753906	165.3800048828125	160.25999450683594	161.99000549316406	157.0052947998047	930400
34	2020-09-09	162.67999267578125	165.6999969482422	161.6199951171875	162.8800048828125	157.867919921875	840100
35	2020-09-10	162.33999633789062	162.6699981689453	160.10000610351562	160.35000610351562	155.41578674316406	611600
36	2020-09-11	160.6300048828125	160.6300048828125	157.0	158.36000061035156	153.48699951171875	526500
37	2020-09-14	159.4199981689453	163.88999938964844	158.8300018310547	163.67999267578125	158.64329528808594	834800
38	2020-09-15	163.67999267578125	165.77999877929688	163.25	163.64999389648438	158.61422729492188	624600
39	2020-09-16	164.92999267578125	166.5500030517578	163.38999938964844	164.63999938964844	159.57374572753906	668600
40	2020-09-17	163.07000732421875	164.4499969482422	161.22999572753906	162.0399932861328	157.0537567138672	1118600
41	2020-09-18	160.47000122070312	162.35000610351562	157.60000610351562	159.35000610351562	154.44654846191406	3441800
42	2020-09-21	157.67999267578125	157.9600067138672	154.19000244140625	155.88999938964844	151.093017578125	835700
43	2020-09-22	156.08999633789062	159.9199981689453	156.08999633789062	159.14999389648438	154.25270080566406	897300
44	2020-09-23	158.92999267578125	160.14999389648438	156.0500030517578	156.52999877929688	151.7133026123047	736100
45	2020-09-24	156.74000549316406	159.8300018310547	155.60000610351562	156.5800018310547	151.7617645263672	1225300
46	2020-09-25	155.75	158.7899932861328	155.6999969482422	158.5	153.62271118164062	1134300
47	2020-09-28	160.5399932861328	162.4499969482422	159.85000610351562	161.35000610351562	156.385009765625	1357300
48	2020-09-29	159.52000427246094	161.9600067138672	159.0	159.92999267578125	156.03375244140625	714500
49	2020-09-30	160.94000244140625	163.13999938964844	158.3000030517578	160.0	156.10206604003906	1627300
50	2020-10-01	160.60000610351562	163.22000122070312	160.0399932861328	163.19000244140625	159.21435546875	671700
51	2020-10-02	161.6699981689453	165.3000030517578	160.57000732421875	164.7100067138672	160.6973114013672	779900
52	2020-10-05	166.05999755859375	167.13999938964844	163.39999389648438	167.0	162.9315185546875	654800
53	2020-10-06	167.3699951171875	167.8800048828125	164.32000732421875	165.10000610351562	161.07781982421875	630000
54	2020-10-07	165.2899932861328	165.85000610351562	163.08999633789062	163.1199951171875	159.14605712890625	670000
55	2020-10-08	163.58999633789062	166.99000549316406	163.2899932861328	166.08999633789062	162.043701171875	593000
56	2020-10-09	167.11000061035156	167.11000061035156	164.55999755859375	165.14999389648438	161.1265869140625	529400
57	2020-10-12	165.2899932861328	167.32000732421875	164.49000549316406	166.89999389648438	162.83395385742188	597700
58	2020-10-13	166.35000610351562	168.08999633789062	165.0800018310547	165.6199951171875	161.58514404296875	835400
59	2020-10-14	165.36000061035156	165.7100067138672	162.07000732421875	162.27000427246094	158.31675720214844	486200
60	2020-10-15	161.0	162.97999572753906	160.50999450683594	161.92999267578125	157.9850311279297	483400
61	2020-10-16	162.00999450683594	163.4600067138672	161.52000427246094	162.05999755859375	158.1118621826172	696300
62	2020-10-19	162.69000244140625	162.9600067138672	158.4199981689453	158.5399932861328	154.6776123046875	1148200
63	2020-10-20	159.6199951171875	160.67999267578125	158.97999572753906	160.02000427246094	156.12158203125	540400
64	2020-10-21	160.0	161.25999450683594	158.89999389648438	160.0800018310547	156.18011474609375	619900
65	2020-10-22	159.8000030517578	161.07000732421875	159.4600067138672	160.16000366210938	156.25816345214844	488700
66	2020-10-23	161.25	161.4199981689453	159.8000030517578	160.5399932861328	156.62890625	387200
67	2020-10-26	159.27000427246094	159.85000610351562	155.8300018310547	156.8300018310547	153.00927734375	823700
68	2020-10-27	156.4499969482422	158.5800018310547	154.07000732421875	156.16000366210938	152.35562133789062	811300
69	2020-10-28	153.41000366210938	154.75	152.02000427246094	152.1699981689453	148.4628143310547	902100
70	2020-10-29	152.60000610351562	153.85000610351562	150.39999389648438	151.50999450683594	147.8188934326172	618300
71	2020-10-30	151.08999633789062	152.4499969482422	150.0800018310547	151.52000427246094	147.8286590576172	832800
72	2020-11-02	152.9600067138672	154.9199981689453	152.3000030517578	154.9199981689453	151.14581298828125	1104500
73	2020-11-03	156.25999450683594	157.22999572753906	154.88999938964844	155.75	151.9556121826172	908400
74	2020-11-04	156.61000061035156	160.10000610351562	156.11000061035156	158.63999938964844	154.77520751953125	1140100
75	2020-11-05	159.60000610351562	159.9199981689453	157.33999633789062	158.38999938964844	154.5312957763672	612500
76	2020-11-06	157.9199981689453	159.67999267578125	156.44000244140625	157.1199951171875	153.29220581054688	1069300
77	2020-11-09	164.67999267578125	169.47000122070312	153.64999389648438	154.07000732421875	150.31654357910156	1726900
78	2020-11-10	154.50999450683594	161.8800048828125	153.6199951171875	161.75999450683594	157.81918334960938	1421300
79	2020-11-11	162.32000732421875	163.57000732421875	160.7100067138672	162.75	158.78506469726562	896600
80	2020-11-12	162.57000732421875	163.17999267578125	159.9199981689453	161.3699951171875	157.4386749267578	826600
81	2020-11-13	161.60000610351562	164.75999450683594	161.5399932861328	164.3699951171875	160.3656005859375	715400
82	2020-11-16	166.7100067138672	167.19000244140625	161.6300048828125	165.3300018310547	161.30221557617188	853500
83	2020-11-17	164.77000427246094	165.44000244140625	163.41000366210938	165.2899932861328	161.26318359375	549700
84	2020-11-18	165.42999267578125	167.07000732421875	162.52000427246094	162.52999877929688	158.57041931152344	553500
85	2020-11-19	162.07000732421875	163.94000244140625	160.66000366210938	163.74000549316406	159.75094604492188	475200
86	2020-11-20	163.8699951171875	164.8699951171875	162.8800048828125	164.13999938964844	160.14122009277344	522200
87	2020-11-23	164.80999755859375	166.1699981689453	163.49000549316406	163.97000122070312	159.975341796875	743000
88	2020-11-24	165.75	166.39999389648438	162.02999877929688	162.36000061035156	158.40455627441406	1006900
89	2020-11-25	162.3300018310547	163.13999938964844	161.05999755859375	162.5800018310547	158.6191864013672	492200
90	2020-11-27	162.75	163.2100067138672	161.5399932861328	162.13999938964844	158.18991088867188	251200
91	2020-11-30	161.97000122070312	163.9199981689453	160.97999572753906	163.72999572753906	159.74119567871094	876900
92	2020-12-01	165.0800018310547	168.8300018310547	164.9199981689453	168.11000061035156	164.01449584960938	817100
93	2020-12-02	167.77000427246094	170.17999267578125	165.4600067138672	165.97000122070312	161.9266357421875	695300
94	2020-12-03	165.9499969482422	168.83999633789062	165.9499969482422	167.72999572753906	163.6437225341797	668800
95	2020-12-04	169.07000732421875	171.24000549316406	168.63999938964844	170.94000244140625	166.77554321289062	659800
96	2020-12-07	170.35000610351562	171.6699981689453	170.35000610351562	171.0399932861328	166.8730926513672	592600
97	2020-12-08	170.97000122070312	171.92999267578125	170.3800048828125	170.7899932861328	166.6291961669922	566800
98	2020-12-09	170.94000244140625	171.9499969482422	168.4499969482422	171.25999450683594	167.08773803710938	640900
99	2020-12-10	170.13999938964844	172.39999389648438	170.13999938964844	171.00999450683594	166.84384155273438	601400
100	2020-12-11	170.0500030517578	172.64999389648438	170.02999877929688	172.5800018310547	168.37557983398438	709600
101	2020-12-14	173.72999572753906	176.9199981689453	172.47999572753906	172.8300018310547	168.61949157714844	1017600
102	2020-12-15	172.83999633789062	176.17999267578125	171.3300018310547	176.17999267578125	171.8878631591797	1066500
103	2020-12-16	176.75999450683594	178.8800048828125	176.3699951171875	177.6300048828125	173.30255126953125	716200
104	2020-12-17	179.00999450683594	179.7899932861328	176.49000549316406	177.6999969482422	173.370849609375	901600
105	2020-12-18	177.36000061035156	178.50999450683594	174.25	175.25999450683594	170.9902801513672	2900600
106	2020-12-21	173.19000244140625	175.22000122070312	172.88999938964844	174.6199951171875	170.3658905029297	975400
107	2020-12-22	174.38999938964844	176.08999633789062	173.75	175.88999938964844	171.6049346923828	638300
108	2020-12-23	176.72000122070312	178.07000732421875	173.10000610351562	173.69000244140625	169.4585418701172	581700
109	2020-12-24	173.77999877929688	174.60000610351562	173.05999755859375	174.5	170.24880981445312	212800
110	2020-12-28	174.6300048828125	176.1999969482422	174.13999938964844	175.8699951171875	171.58543395996094	339200
111	2020-12-29	176.82000732421875	178.47000122070312	174.52000427246094	175.16000366210938	170.89273071289062	311600
112	2020-12-30	174.39999389648438	175.8000030517578	173.52000427246094	175.08999633789062	171.8941192626953	406500
113	2020-12-31	174.92999267578125	178.3699951171875	173.9499969482422	178.22000122070312	174.9669952392578	495400
114	2021-01-04	178.27999877929688	178.97999572753906	170.55999755859375	170.77000427246094	167.65298461914062	1305900
115	2021-01-05	170.32000732421875	172.58999633789062	170.1300048828125	170.58999633789062	167.47625732421875	782600
116	2021-01-06	164.25	164.9199981689453	161.75999450683594	163.25	160.27023315429688	4378600
117	2021-01-07	165.39999389648438	166.4199981689453	163.88999938964844	165.33999633789062	162.32208251953125	1436100
118	2021-01-08	165.94000244140625	166.5	163.86000061035156	165.91000366210938	162.88168334960938	963400
119	2021-01-11	165.47000122070312	166.16000366210938	163.97999572753906	164.77000427246094	161.7624969482422	707200
120	2021-01-12	164.11000061035156	165.14999389648438	161.97999572753906	164.00999450683594	161.016357421875	2102700
121	2021-01-13	164.8800048828125	169.89999389648438	164.10000610351562	168.89999389648438	165.8170928955078	2018700
122	2021-01-14	169.24000549316406	169.85000610351562	167.14999389648438	167.6699981689453	164.6095428466797	1328900
123	2021-01-15	167.33999633789062	168.72999572753906	165.5500030517578	168.3699951171875	165.29676818847656	896500
124	2021-01-19	169.32000732421875	169.4600067138672	165.99000549316406	166.50999450683594	163.47073364257812	1016900
125	2021-01-20	166.44000244140625	172.19000244140625	166.05999755859375	171.02999877929688	167.90821838378906	1015600
126	2021-01-21	170.85000610351562	171.9199981689453	170.02000427246094	171.63999938964844	168.507080078125	669700
127	2021-01-22	170.9600067138672	172.1199951171875	168.83999633789062	168.83999633789062	165.75819396972656	689500
128	2021-01-25	168.39999389648438	170.2899932861328	167.33999633789062	169.47999572753906	166.38650512695312	833200
129	2021-01-26	169.74000549316406	170.67999267578125	168.0500030517578	169.00999450683594	165.92507934570312	397000
130	2021-01-27	168.0399932861328	169.11000061035156	165.0	166.24000549316406	163.20565795898438	706000
131	2021-01-28	166.24000549316406	169.8800048828125	165.82000732421875	167.33999633789062	164.2855682373047	523400
132	2021-01-29	167.05999755859375	168.9499969482422	165.32000732421875	167.11000061035156	164.0597686767578	1548100
133	2021-02-01	167.60000610351562	169.57000732421875	166.6699981689453	169.55999755859375	166.46505737304688	952400
134	2021-02-02	168.94000244140625	170.50999450683594	166.4499969482422	166.4600067138672	163.42164611816406	751500
135	2021-02-03	165.80999755859375	169.1199951171875	165.13999938964844	168.88999938964844	165.80728149414062	828500
136	2021-02-04	169.55999755859375	172.66000366210938	168.9600067138672	171.02999877929688	167.90821838378906	823600
137	2021-02-05	172.0	172.42999267578125	170.83999633789062	171.6999969482422	168.5659942626953	638100
138	2021-02-08	171.7100067138672	172.41000366210938	170.10000610351562	170.4199981689453	167.30935668945312	750300
139	2021-02-09	170.94000244140625	171.80999755859375	169.97000122070312	171.33999633789062	168.21255493164062	387400
140	2021-02-10	172.83999633789062	174.3300018310547	171.0	172.91000366210938	169.75392150878906	720800
141	2021-02-11	172.75999450683594	173.2899932861328	170.8800048828125	171.97999572753906	168.84088134765625	662300
142	2021-02-12	171.44000244140625	173.47000122070312	170.9499969482422	173.05999755859375	169.90115356445312	793500
143	2021-02-16	174.02000427246094	174.02000427246094	169.16000366210938	170.60000610351562	167.486083984375	959700
144	2021-02-17	170.75	170.75	168.6699981689453	169.5	166.40614318847656	583200
145	2021-02-18	168.66000366210938	169.77000427246094	167.8800048828125	168.30999755859375	165.23785400390625	940600
146	2021-02-19	169.0	170.0	166.0	166.24000549316406	163.20565795898438	860200
147	2021-02-22	165.83999633789062	166.2100067138672	163.64999389648438	165.8000030517578	162.77369689941406	1329200
148	2021-02-23	165.91000366210938	166.27999877929688	163.5800018310547	163.6300048828125	160.64329528808594	1009700
149	2021-02-24	163.5399932861328	164.50999450683594	162.64999389648438	163.91000366210938	160.91818237304688	1160500
150	2021-02-25	163.41000366210938	164.89999389648438	160.8000030517578	162.4600067138672	159.49465942382812	1298200
151	2021-02-26	162.6199951171875	163.17999267578125	159.60000610351562	159.69000244140625	156.77520751953125	2312500
152	2021-03-01	160.88999938964844	162.74000549316406	159.02999877929688	159.5800018310547	156.66722106933594	1061700
153	2021-03-02	159.94000244140625	161.60000610351562	158.72999572753906	160.85000610351562	157.91403198242188	1259100
154	2021-03-03	160.83999633789062	161.66000366210938	158.99000549316406	159.47999572753906	156.56903076171875	1316500
155	2021-03-04	159.9199981689453	161.14999389648438	156.8800048828125	157.99000549316406	155.1062469482422	1482100
156	2021-03-05	158.52999877929688	158.97999572753906	154.3699951171875	158.35000610351562	155.45968627929688	1365900
157	2021-03-08	158.57000732421875	161.74000549316406	156.83999633789062	160.35000610351562	157.4231719970703	907700
158	2021-03-09	161.67999267578125	164.00999450683594	161.30999755859375	162.9600067138672	159.98553466796875	1265800
159	2021-03-10	163.42999267578125	163.50999450683594	161.3800048828125	161.67999267578125	158.7288818359375	917400
160	2021-03-11	161.67999267578125	163.52999877929688	161.1999969482422	161.99000549316406	159.03323364257812	744000
161	2021-03-12	162.08999633789062	163.60000610351562	161.80999755859375	163.5	160.5156707763672	917500
162	2021-03-15	163.47000122070312	166.74000549316406	163.10000610351562	166.32000732421875	163.28421020507812	846600
163	2021-03-16	166.6300048828125	169.36000061035156	166.00999450683594	169.16000366210938	166.07237243652344	582400
164	2021-03-17	168.89999389648438	169.16000366210938	166.86000061035156	168.72000122070312	165.640380859375	668800
165	2021-03-18	167.97999572753906	169.08999633789062	166.61000061035156	168.8699951171875	165.78765869140625	549000
166	2021-03-19	168.75999450683594	169.44000244140625	165.86000061035156	165.88999938964844	162.86203002929688	1894500
167	2021-03-22	165.3800048828125	167.08999633789062	164.99000549316406	166.55999755859375	163.5198211669922	518600
168	2021-03-23	166.47999572753906	168.30999755859375	165.27999877929688	165.88999938964844	162.86203002929688	727900
169	2021-03-24	165.6699981689453	168.5800018310547	165.5500030517578	166.5	163.46092224121094	756500
170	2021-03-25	166.67999267578125	169.38999938964844	164.94000244140625	169.10000610351562	166.0134735107422	561000
171	2021-03-26	169.2100067138672	169.67999267578125	166.74000549316406	168.97999572753906	165.89564514160156	625100
172	2021-03-29	168.50999450683594	169.9600067138672	165.1300048828125	169.14999389648438	166.06253051757812	1014400
173	2021-03-30	167.3300018310547	167.86000061035156	165.80999755859375	166.27000427246094	164.2938232421875	653100
174	2021-03-31	165.75999450683594	166.3800048828125	164.19000244140625	164.3000030517578	162.34722900390625	1265700
175	2021-04-01	164.97000122070312	169.85000610351562	163.91000366210938	169.72000122070312	167.7028045654297	854000
176	2021-04-05	170.4499969482422	171.63999938964844	168.86000061035156	170.69000244140625	168.66127014160156	696700
177	2021-04-06	170.86000061035156	172.30999755859375	169.6999969482422	171.0	168.9676055908203	858400
178	2021-04-07	170.97999572753906	171.8699951171875	169.80999755859375	170.0	167.97947692871094	912300
179	2021-04-08	170.17999267578125	171.02000427246094	169.1199951171875	169.27000427246094	167.25814819335938	732400
180	2021-04-09	169.57000732421875	169.75	167.94000244140625	168.39999389648438	166.39849853515625	891400
181	2021-04-12	168.55999755859375	169.5399932861328	167.72999572753906	168.9600067138672	166.95184326171875	772300
182	2021-04-13	168.52000427246094	171.9199981689453	168.25	171.1300048828125	169.09605407714844	982600
183	2021-04-14	171.60000610351562	172.19000244140625	170.7100067138672	171.0	168.9676055908203	509500
184	2021-04-15	171.5500030517578	174.30999755859375	171.5500030517578	174.22000122070312	172.14932250976562	615600
185	2021-04-16	175.00999450683594	176.0500030517578	173.85000610351562	175.64999389648438	173.56231689453125	658600
186	2021-04-19	175.6999969482422	176.58999633789062	174.80999755859375	176.5800018310547	174.4812774658203	645100
187	2021-04-20	176.5800018310547	179.47999572753906	175.97000122070312	179.24000549316406	177.1096649169922	862000
188	2021-04-21	179.6999969482422	181.0800018310547	179.0	179.8800048828125	177.7420654296875	619000
189	2021-04-22	179.63999938964844	180.42999267578125	178.66000366210938	179.0	176.8725128173828	685200
190	2021-04-23	179.2100067138672	179.7100067138672	177.5800018310547	179.35000610351562	177.21836853027344	520400
191	2021-04-26	179.6999969482422	181.02000427246094	178.58999633789062	179.57000732421875	177.4357452392578	565800
192	2021-04-27	178.5	179.63999938964844	177.41000366210938	178.00999450683594	175.89427185058594	695500
193	2021-04-28	177.61000061035156	179.22000122070312	177.61000061035156	178.50999450683594	176.38832092285156	569100
194	2021-04-29	179.2100067138672	180.72999572753906	179.2100067138672	179.67999267578125	177.54441833496094	640300
195	2021-04-30	179.38999938964844	181.42999267578125	179.25	181.10000610351562	178.9475555419922	753100
196	2021-05-03	180.85000610351562	181.32000732421875	179.67999267578125	179.9600067138672	177.82110595703125	780700
197	2021-05-04	180.1199951171875	181.5	180.1199951171875	180.9199981689453	178.76968383789062	637300
198	2021-05-05	180.07000732421875	180.5	175.35000610351562	175.5	173.4141082763672	1087700
199	2021-05-06	176.1300048828125	176.9600067138672	175.3300018310547	176.5	174.40223693847656	589900
200	2021-05-07	176.30999755859375	179.0	176.2100067138672	178.13999938964844	176.02273559570312	816800
201	2021-05-10	179.6199951171875	181.77000427246094	178.57000732421875	179.13999938964844	177.01084899902344	470400
202	2021-05-11	178.6999969482422	178.6999969482422	175.89999389648438	177.0500030517578	174.94569396972656	346100
203	2021-05-12	176.55999755859375	176.55999755859375	172.39999389648438	172.5	170.44976806640625	708300
204	2021-05-13	172.67999267578125	174.50999450683594	172.27999877929688	172.77999877929688	170.7264404296875	675400
205	2021-05-14	172.83999633789062	174.58999633789062	172.83999633789062	173.8300018310547	171.76394653320312	471700
206	2021-05-17	173.99000549316406	175.6999969482422	172.32000732421875	172.85000610351562	170.7956085205078	547600
207	2021-05-18	172.36000061035156	174.42999267578125	171.5	173.6300048828125	171.56634521484375	483000
208	2021-05-19	173.1300048828125	173.36000061035156	171.6199951171875	173.0800018310547	171.0228729248047	402000
209	2021-05-20	172.6699981689453	175.55999755859375	172.6699981689453	175.13999938964844	173.0583953857422	378400
210	2021-05-21	174.91000366210938	176.38999938964844	173.92999267578125	174.60000610351562	172.52481079101562	1145100
211	2021-05-24	175.52999877929688	178.55999755859375	175.0399932861328	177.99000549316406	175.87452697753906	591400
212	2021-05-25	178.0500030517578	178.77999877929688	177.00999450683594	178.35000610351562	176.23023986816406	423600
213	2021-05-26	178.72999572753906	179.13999938964844	177.24000549316406	177.4199981689453	175.31129455566406	380400
214	2021-05-27	177.27999877929688	178.02000427246094	175.77999877929688	176.14999389648438	174.05638122558594	1796200
215	2021-05-28	177.24000549316406	179.25	176.72000122070312	178.25999450683594	176.14129638671875	833900
216	2021-06-01	178.9600067138672	180.9199981689453	177.5399932861328	180.72000122070312	178.5720672607422	595900
217	2021-06-02	181.32000732421875	182.1300048828125	180.77000427246094	182.02000427246094	179.85662841796875	850700
218	2021-06-03	181.72000122070312	183.9600067138672	180.6300048828125	183.52999877929688	181.34866333007812	664900
219	2021-06-04	184.42999267578125	184.83999633789062	183.63999938964844	184.08999633789062	181.90200805664062	852700
220	2021-06-07	184.27999877929688	188.3699951171875	184.17999267578125	187.52000427246094	185.291259765625	846700
221	2021-06-08	188.0	189.72999572753906	188.0	188.30999755859375	186.0718536376953	583300
222	2021-06-09	189.2100067138672	190.8300018310547	188.83999633789062	190.4199981689453	188.1567840576172	665400
223	2021-06-10	190.2899932861328	193.99000549316406	190.05999755859375	193.75999450683594	191.4570770263672	709100
224	2021-06-11	193.47000122070312	193.67999267578125	191.8300018310547	193.4199981689453	191.12112426757812	768500
225	2021-06-14	193.52999877929688	193.97999572753906	192.1199951171875	193.52999877929688	191.2298126220703	748600
226	2021-06-15	185.24000549316406	185.72000122070312	183.3699951171875	183.72000122070312	181.53640747070312	3679600
227	2021-06-16	185.05999755859375	185.13999938964844	181.72000122070312	182.13999938964844	179.97518920898438	2242400
228	2021-06-17	182.16000366210938	184.3699951171875	182.07000732421875	183.3300018310547	181.1510467529297	1486000
229	2021-06-18	183.2100067138672	186.25	181.3300018310547	182.67999267578125	180.50877380371094	4407500
230	2021-06-21	183.25	187.67999267578125	182.42999267578125	186.4600067138672	184.2438507080078	1275800
231	2021-06-22	187.0	187.0	183.16000366210938	183.44000244140625	181.25975036621094	989400
232	2021-06-23	183.39999389648438	184.67999267578125	182.97999572753906	183.92999267578125	181.74391174316406	677800
233	2021-06-24	184.6199951171875	184.88999938964844	183.16000366210938	183.8800048828125	181.69451904296875	675300
234	2021-06-25	184.0	184.77000427246094	183.22000122070312	184.6699981689453	182.47511291503906	1085800
235	2021-06-28	185.07000732421875	185.07000732421875	182.39999389648438	184.36000061035156	182.16880798339844	892200
236	2021-06-29	183.5	184.19000244140625	182.77000427246094	183.02000427246094	181.95010375976562	659400
237	2021-06-30	183.02000427246094	184.3000030517578	181.44000244140625	181.94000244140625	180.87640380859375	1065800
238	2021-07-01	181.47999572753906	183.52999877929688	180.83999633789062	182.25999450683594	181.1945343017578	952000
239	2021-07-02	183.3800048828125	184.25999450683594	182.89999389648438	183.99000549316406	182.9144287109375	617000
240	2021-07-06	183.63999938964844	186.67999267578125	182.08999633789062	186.4199981689453	185.33021545410156	817400
241	2021-07-07	186.33999633789062	187.35000610351562	185.39999389648438	186.92999267578125	185.8372344970703	710600
242	2021-07-08	185.9499969482422	188.02000427246094	185.22999572753906	186.89999389648438	185.80740356445312	445600
243	2021-07-09	188.22999572753906	190.86000061035156	187.27999877929688	190.5500030517578	189.4360809326172	746300
244	2021-07-12	190.00999450683594	191.8000030517578	189.3000030517578	190.5800018310547	189.4658966064453	694900
245	2021-07-13	189.97000122070312	190.3800048828125	187.75	188.60000610351562	187.4974822998047	384600
246	2021-07-14	188.77999877929688	190.75999450683594	188.4199981689453	190.25	189.13783264160156	406000
247	2021-07-15	189.77000427246094	191.89999389648438	189.77000427246094	191.60000610351562	190.4799346923828	475500
248	2021-07-16	192.11000061035156	194.58999633789062	191.52000427246094	193.61000061035156	192.47817993164062	835100
249	2021-07-19	192.5800018310547	193.27999877929688	190.17999267578125	192.25	191.12612915039062	856100
250	2021-07-20	193.22999572753906	196.10000610351562	192.5399932861328	195.02999877929688	193.88987731933594	1113100
251	2021-07-21	195.08999633789062	195.92999267578125	194.72999572753906	195.0	193.8600616455078	628000
252	2021-07-22	194.30999755859375	194.64999389648438	193.02999877929688	194.2100067138672	193.07469177246094	508800
253	2021-07-23	194.2100067138672	197.1199951171875	194.2100067138672	196.94000244140625	195.78872680664062	542100
254	2021-07-26	195.9600067138672	197.08999633789062	195.13999938964844	196.17999267578125	195.0331573486328	712600
255	2021-07-27	200.2100067138672	202.3800048828125	197.69000244140625	200.75	199.57644653320312	1140700
256	2021-07-28	200.0	201.0	198.14999389648438	198.97999572753906	197.81678771972656	1064800
257	2021-07-29	200.02000427246094	200.77000427246094	198.97000122070312	199.75	198.58229064941406	613800
258	2021-07-30	200.4199981689453	203.16000366210938	200.4199981689453	201.33999633789062	200.16299438476562	937500
259	2021-08-02	202.08999633789062	203.58999633789062	201.83999633789062	203.00999450683594	201.82322692871094	614400
260	2021-08-03	203.52000427246094	205.19000244140625	202.8000030517578	204.91000366210938	203.71212768554688	763700
261	2021-08-04	204.7100067138672	206.36000061035156	203.44000244140625	204.47000122070312	203.2747039794922	493200
262	2021-08-05	205.02000427246094	207.1999969482422	204.85000610351562	207.14999389648438	205.93902587890625	426400
263	2021-08-06	206.82000732421875	209.44000244140625	206.7100067138672	208.05999755859375	206.8437042236328	375000
264	2021-08-09	208.44000244140625	209.38999938964844	207.25999450683594	209.07000732421875	207.8478240966797	422200
265	2021-08-10	209.16000366210938	209.22000122070312	204.38999938964844	204.50999450683594	203.31446838378906	733700
266	2021-08-11	205.0	207.0500030517578	203.86000061035156	204.5500030517578	203.35423278808594	550600
267	2021-08-12	204.30999755859375	205.0399932861328	203.6199951171875	204.60000610351562	203.40394592285156	541000
268	2021-08-13	205.00999450683594	206.0399932861328	204.69000244140625	205.5	204.29867553710938	599500
269	2021-08-16	205.75	206.5399932861328	204.91000366210938	205.8000030517578	204.596923828125	555700
270	2021-08-17	205.16000366210938	207.0500030517578	204.0500030517578	206.49000549316406	205.28289794921875	636300
271	2021-08-18	205.6699981689453	206.89999389648438	204.0500030517578	204.4199981689453	203.22499084472656	407100
272	2021-08-19	203.80999755859375	205.75999450683594	203.39999389648438	205.19000244140625	203.99049377441406	431200
273	2021-08-20	205.5500030517578	208.3300018310547	203.5500030517578	207.05999755859375	205.8495635986328	681300
274	2021-08-23	207.16000366210938	208.52999877929688	206.17999267578125	206.22999572753906	205.0244140625	644400
275	2021-08-24	206.17999267578125	206.47999572753906	203.33999633789062	204.52000427246094	203.3244171142578	608300
276	2021-08-25	204.0	205.55999755859375	203.36000061035156	203.83999633789062	202.64837646484375	750700
277	2021-08-26	203.75	205.32000732421875	202.89999389648438	204.63999938964844	203.44371032714844	396800
278	2021-08-27	205.19000244140625	205.7100067138672	203.9199981689453	204.89999389648438	203.70217895507812	578200
279	2021-08-30	204.89999389648438	206.10000610351562	204.5	205.9199981689453	204.71621704101562	646900
280	2021-08-31	205.60000610351562	207.25	204.69000244140625	206.3699951171875	205.16358947753906	1673700
281	2021-09-01	206.66000366210938	209.75999450683594	206.0	208.74000549316406	207.51974487304688	1097600
282	2021-09-02	208.85000610351562	208.8800048828125	206.24000549316406	208.50999450683594	207.29107666015625	981100
283	2021-09-03	208.08999633789062	208.52999877929688	206.1199951171875	208.4199981689453	207.2016143798828	710200
284	2021-09-07	208.3800048828125	208.3800048828125	204.47000122070312	205.89999389648438	204.6963348388672	625100
285	2021-09-08	205.0800018310547	208.83999633789062	205.07000732421875	207.8000030517578	206.58523559570312	485900
286	2021-09-09	206.82000732421875	208.5399932861328	202.25999450683594	202.41000366210938	201.22674560546875	563700
287	2021-09-10	202.8699951171875	203.22000122070312	199.55999755859375	199.69000244140625	198.52264404296875	628400
288	2021-09-13	201.1699981689453	202.05999755859375	199.33999633789062	199.9600067138672	198.79107666015625	576800
289	2021-09-14	200.6300048828125	201.55999755859375	198.58999633789062	199.4499969482422	198.28404235839844	550300
290	2021-09-15	199.50999450683594	200.07000732421875	198.60000610351562	198.82000732421875	197.65773010253906	890700
291	2021-09-16	199.00999450683594	199.9499969482422	197.52000427246094	198.1300048828125	196.97177124023438	859900
292	2021-09-17	196.66000366210938	197.72999572753906	193.5500030517578	193.8699951171875	192.73666381835938	2291400
293	2021-09-20	192.91000366210938	196.91000366210938	192.74000549316406	195.5800018310547	194.43667602539062	1511500
294	2021-09-21	196.58999633789062	197.8300018310547	194.67999267578125	194.72999572753906	193.5916290283203	992500
295	2021-09-22	196.30999755859375	197.1300048828125	194.6199951171875	196.5399932861328	195.39105224609375	641000
296	2021-09-23	196.85000610351562	198.1699981689453	196.5500030517578	196.72999572753906	195.57994079589844	480500
297	2021-09-24	196.41000366210938	197.14999389648438	195.05999755859375	195.38999938964844	194.24777221679688	406200
298	2021-09-27	195.61000061035156	196.38999938964844	192.08999633789062	192.1699981689453	191.04660034179688	535700
299	2021-09-28	191.00999450683594	192.10000610351562	189.82000732421875	191.58999633789062	190.46998596191406	599900
300	2021-09-29	191.27000427246094	193.5800018310547	191.27000427246094	192.83999633789062	192.83999633789062	562000
301	2021-09-30	193.83999633789062	194.2100067138672	190.75	191.07000732421875	191.07000732421875	885000
302	2021-10-01	192.6699981689453	195.02999877929688	191.08999633789062	194.02999877929688	194.02999877929688	782800
303	2021-10-04	193.5800018310547	195.3800048828125	193.5500030517578	194.13999938964844	194.13999938964844	462900
304	2021-10-05	194.3699951171875	195.14999389648438	192.00999450683594	192.1300048828125	192.1300048828125	555200
305	2021-10-06	191.33999633789062	195.27999877929688	189.47000122070312	195.17999267578125	195.17999267578125	590300
306	2021-10-07	196.52999877929688	197.27999877929688	194.69000244140625	195.1300048828125	195.1300048828125	489700
307	2021-10-08	195.3300018310547	195.3300018310547	192.41000366210938	192.44000244140625	192.44000244140625	299800
308	2021-10-11	191.49000549316406	192.75999450683594	189.8000030517578	191.86000061035156	191.86000061035156	590000
309	2021-10-12	193.24000549316406	194.8300018310547	191.9499969482422	194.47999572753906	194.47999572753906	448500
310	2021-10-13	194.24000549316406	197.6999969482422	193.4499969482422	197.52000427246094	197.52000427246094	606700
311	2021-10-14	199.13999938964844	201.08999633789062	198.86000061035156	200.86000061035156	200.86000061035156	596600
312	2021-10-15	201.91000366210938	202.86000061035156	200.38999938964844	201.64999389648438	201.64999389648438	508700
313	2021-10-18	200.1300048828125	202.9499969482422	199.69000244140625	202.7899932861328	202.7899932861328	554400
314	2021-10-19	203.64999389648438	203.75999450683594	201.94000244140625	203.16000366210938	203.16000366210938	324800
315	2021-10-20	203.91000366210938	206.02000427246094	203.91000366210938	205.75	205.75	561300
316	2021-10-21	206.35000610351562	207.0800018310547	205.02000427246094	206.55999755859375	206.55999755859375	457900
317	2021-10-22	207.4199981689453	209.75999450683594	207.13999938964844	208.24000549316406	208.24000549316406	672300
318	2021-10-25	208.52000427246094	209.2899932861328	207.14999389648438	208.94000244140625	208.94000244140625	515900
319	2021-10-26	209.24000549316406	211.6999969482422	207.52000427246094	209.0	209.0	667000
320	2021-10-27	209.97000122070312	210.3800048828125	205.5399932861328	205.91000366210938	205.91000366210938	814700
321	2021-10-28	206.1699981689453	208.66000366210938	204.0399932861328	205.9199981689453	205.9199981689453	505800
322	2021-10-29	205.0	206.0399932861328	203.05999755859375	204.13999938964844	204.13999938964844	716800
323	2021-11-01	204.1699981689453	205.1199951171875	201.85000610351562	205.0	205.0	355600
324	2021-11-02	205.8000030517578	206.0	203.75	205.4199981689453	205.4199981689453	447400
325	2021-11-03	205.94000244140625	207.85000610351562	205.64999389648438	207.52000427246094	207.52000427246094	586200
326	2021-11-04	207.63999938964844	209.60000610351562	205.4600067138672	206.1199951171875	206.1199951171875	572300
327	2021-11-05	207.2899932861328	209.8300018310547	205.80999755859375	206.22000122070312	206.22000122070312	465200
328	2021-11-08	206.82000732421875	206.82000732421875	204.85000610351562	206.67999267578125	206.67999267578125	399900
329	2021-11-09	206.8699951171875	207.3800048828125	205.4499969482422	206.9499969482422	206.9499969482422	292100
330	2021-11-10	206.5	207.83999633789062	205.41000366210938	205.4199981689453	205.4199981689453	532800
331	2021-11-11	204.9499969482422	205.72000122070312	202.82000732421875	205.5800018310547	205.5800018310547	362400
332	2021-11-12	205.6999969482422	206.83999633789062	204.39999389648438	205.5500030517578	205.5500030517578	433300
333	2021-11-15	205.94000244140625	206.08999633789062	203.64999389648438	206.0399932861328	206.0399932861328	456700
334	2021-11-16	206.42999267578125	206.94000244140625	203.97999572753906	206.22000122070312	206.22000122070312	483900
335	2021-11-17	205.0399932861328	207.52000427246094	202.0800018310547	207.27000427246094	207.27000427246094	575200
336	2021-11-18	207.63999938964844	208.14999389648438	205.92999267578125	206.39999389648438	206.39999389648438	592400
337	2021-11-19	207.00999450683594	207.99000549316406	204.77000427246094	206.60000610351562	206.60000610351562	697000
338	2021-11-22	206.2899932861328	207.02000427246094	203.63999938964844	203.72999572753906	203.72999572753906	641500
339	2021-11-23	203.49000549316406	207.00999450683594	202.91000366210938	206.4499969482422	206.4499969482422	622300
340	2021-11-24	206.55999755859375	211.2100067138672	206.0399932861328	210.3800048828125	210.3800048828125	544600
341	2021-11-26	208.07000732421875	209.80999755859375	204.3300018310547	204.4499969482422	204.4499969482422	425300
342	2021-11-29	205.9499969482422	208.6300048828125	204.39999389648438	205.25999450683594	205.25999450683594	724500
343	2021-11-30	203.88999938964844	204.63999938964844	200.05999755859375	200.07000732421875	200.07000732421875	1522800
344	2021-12-01	201.0	205.67999267578125	198.16000366210938	198.19000244140625	198.19000244140625	963000
345	2021-12-02	199.25	203.52999877929688	199.25	202.61000061035156	202.61000061035156	637300
346	2021-12-03	203.5399932861328	204.05999755859375	200.1199951171875	202.66000366210938	202.66000366210938	799100