Volt/voltron/data/AWK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	145.0	145.97000122070312	143.1999969482422	144.52000427246094	141.459228515625	834100
3	2020-07-27	145.0	145.91000366210938	143.6999969482422	144.3300018310547	141.2732391357422	833000
4	2020-07-28	143.8800048828125	146.27000427246094	143.8800048828125	145.36000061035156	142.2814178466797	724700
5	2020-07-29	145.94000244140625	148.16000366210938	145.9199981689453	147.99000549316406	144.85572814941406	811300
6	2020-07-30	146.82000732421875	147.97999572753906	145.85000610351562	146.6300048828125	143.5245361328125	591000
7	2020-07-31	146.2100067138672	148.50999450683594	145.49000549316406	147.27000427246094	144.15097045898438	793400
8	2020-08-03	147.0	147.3699951171875	145.39999389648438	147.05999755859375	143.94541931152344	582400
9	2020-08-04	146.49000549316406	147.69000244140625	145.9499969482422	147.5	144.3760986328125	686000
10	2020-08-05	148.19000244140625	148.22000122070312	145.64999389648438	147.25	144.13136291503906	506400
11	2020-08-06	146.32000732421875	147.9600067138672	145.00999450683594	146.97000122070312	143.85731506347656	737600
12	2020-08-07	147.0	150.0399932861328	146.08999633789062	149.7899932861328	146.61756896972656	785500
13	2020-08-10	150.2100067138672	150.47000122070312	148.44000244140625	149.11000061035156	145.9519805908203	598600
14	2020-08-11	148.22999572753906	148.5	141.7100067138672	142.4199981689453	139.91978454589844	740900
15	2020-08-12	143.1300048828125	147.0800018310547	142.8000030517578	145.8699951171875	143.3092041015625	602600
16	2020-08-13	145.27999877929688	147.1699981689453	144.2899932861328	146.50999450683594	143.93797302246094	613400
17	2020-08-14	146.16000366210938	146.67999267578125	144.7899932861328	145.30999755859375	142.75904846191406	378600
18	2020-08-17	146.0	148.1199951171875	145.08999633789062	146.55999755859375	143.98709106445312	657900
19	2020-08-18	146.13999938964844	147.1999969482422	145.2899932861328	146.0	143.4369354248047	493300
20	2020-08-19	146.75	147.1999969482422	143.58999633789062	143.9199981689453	141.39344787597656	603000
21	2020-08-20	143.5500030517578	145.30999755859375	143.1699981689453	144.27999877929688	141.74713134765625	432200
22	2020-08-21	144.3800048828125	144.7899932861328	142.61000061035156	143.63999938964844	141.11837768554688	603300
23	2020-08-24	143.6199951171875	144.32000732421875	142.22000122070312	143.8800048828125	141.35415649414062	468600
24	2020-08-25	143.97999572753906	143.97999572753906	142.35000610351562	143.52999877929688	141.01031494140625	389400
25	2020-08-26	142.3800048828125	142.97000122070312	140.77999877929688	140.89999389648438	138.42645263671875	583900
26	2020-08-27	141.8800048828125	142.75999450683594	140.3699951171875	141.3699951171875	138.88819885253906	704000
27	2020-08-28	141.13999938964844	141.13999938964844	138.85000610351562	140.7899932861328	138.31838989257812	773400
28	2020-08-31	142.14999389648438	142.67999267578125	140.8699951171875	141.33999633789062	138.85873413085938	881100
29	2020-09-01	141.77999877929688	142.0	139.5	140.1699981689453	137.7092742919922	451700
30	2020-09-02	140.39999389648438	144.92999267578125	139.75	144.14999389648438	141.61941528320312	934600
31	2020-09-03	144.63999938964844	146.3000030517578	141.3000030517578	142.47999572753906	139.9787139892578	717300
32	2020-09-04	142.6999969482422	144.00999450683594	141.6300048828125	143.1699981689453	140.65660095214844	954200
33	2020-09-08	143.0	143.2100067138672	140.13999938964844	140.77000427246094	138.29876708984375	771700
34	2020-09-09	142.02000427246094	145.1199951171875	142.02000427246094	143.1999969482422	140.68609619140625	667600
35	2020-09-10	142.74000549316406	143.4199981689453	140.7100067138672	140.77000427246094	138.29876708984375	575500
36	2020-09-11	141.55999755859375	141.77000427246094	140.27999877929688	141.10000610351562	138.6229705810547	482500
37	2020-09-14	142.13999938964844	143.82000732421875	141.25	142.8800048828125	140.37173461914062	684600
38	2020-09-15	144.16000366210938	144.83999633789062	142.85000610351562	143.58999633789062	141.06924438476562	812900
39	2020-09-16	143.85000610351562	145.50999450683594	142.58999633789062	142.77000427246094	140.26364135742188	678200
40	2020-09-17	142.3300018310547	142.97000122070312	139.7100067138672	141.02000427246094	138.54437255859375	733400
41	2020-09-18	140.75	141.83999633789062	138.0	138.27999877929688	135.85247802734375	1420900
42	2020-09-21	137.94000244140625	140.0800018310547	137.00999450683594	139.72000122070312	137.26718139648438	746800
43	2020-09-22	140.24000549316406	141.47000122070312	138.91000366210938	140.1699981689453	137.7092742919922	718100
44	2020-09-23	140.64999389648438	141.2100067138672	138.0399932861328	138.0500030517578	135.62649536132812	585700
45	2020-09-24	138.9199981689453	141.9499969482422	138.50999450683594	140.66000366210938	138.19068908691406	902900
46	2020-09-25	139.5399932861328	144.3699951171875	139.5399932861328	144.22999572753906	141.697998046875	898100
47	2020-09-28	144.47000122070312	146.05999755859375	143.64999389648438	144.5500030517578	142.01239013671875	599200
48	2020-09-29	144.75	145.10000610351562	142.8800048828125	143.6999969482422	141.17730712890625	565100
49	2020-09-30	144.6300048828125	146.27999877929688	144.13999938964844	144.8800048828125	142.3365936279297	1099600
50	2020-10-01	145.55999755859375	148.86000061035156	145.44000244140625	148.57000732421875	145.96182250976562	1478200
51	2020-10-02	147.52000427246094	149.97000122070312	146.8699951171875	148.9600067138672	146.344970703125	751200
52	2020-10-05	149.25	152.16000366210938	148.58999633789062	151.88999938964844	149.2235565185547	707000
53	2020-10-06	151.85000610351562	153.74000549316406	150.8699951171875	152.49000549316406	149.81300354003906	718400
54	2020-10-07	153.94000244140625	155.4600067138672	152.91000366210938	154.50999450683594	151.7975311279297	942400
55	2020-10-08	155.0	156.38999938964844	154.0800018310547	155.85000610351562	153.11402893066406	554400
56	2020-10-09	156.2100067138672	157.27000427246094	154.61000061035156	155.75	153.01577758789062	651900
57	2020-10-12	156.64999389648438	160.0	156.2899932861328	158.32000732421875	155.5406494140625	571000
58	2020-10-13	156.3300018310547	156.35000610351562	154.5	156.0800018310547	153.33998107910156	592900
59	2020-10-14	155.6199951171875	157.38999938964844	154.5399932861328	155.75999450683594	153.0255889892578	581900
60	2020-10-15	154.5399932861328	157.1699981689453	153.5500030517578	155.86000061035156	153.12384033203125	513900
61	2020-10-16	156.5800018310547	156.64999389648438	155.5	155.72000122070312	152.98629760742188	1120200
62	2020-10-19	156.25999450683594	157.5399932861328	153.97999572753906	154.52000427246094	151.80735778808594	1175100
63	2020-10-20	155.2899932861328	155.2899932861328	152.61000061035156	153.14999389648438	150.46141052246094	725600
64	2020-10-21	153.4199981689453	154.08999633789062	151.85000610351562	152.25	149.5772247314453	818400
65	2020-10-22	153.0500030517578	153.9600067138672	152.33999633789062	153.61000061035156	150.913330078125	455500
66	2020-10-23	153.8800048828125	154.67999267578125	152.99000549316406	154.0800018310547	151.37510681152344	423700
67	2020-10-26	154.3000030517578	155.02000427246094	152.0	154.00999450683594	151.3063201904297	676200
68	2020-10-27	154.36000061035156	156.17999267578125	153.6699981689453	154.6199951171875	151.9055938720703	621100
69	2020-10-28	152.75999450683594	155.60000610351562	152.50999450683594	153.0	150.31405639648438	874700
70	2020-10-29	152.9199981689453	153.9600067138672	150.14999389648438	152.16000366210938	149.48880004882812	534000
71	2020-10-30	151.3000030517578	152.33999633789062	149.22999572753906	150.50999450683594	147.86776733398438	831800
72	2020-11-02	152.0	155.07000732421875	151.63999938964844	154.3000030517578	151.5912322998047	731300
73	2020-11-03	156.05999755859375	159.41000366210938	155.49000549316406	157.10000610351562	154.34205627441406	742100
74	2020-11-04	158.25999450683594	160.55999755859375	155.25	155.41000366210938	152.6817626953125	728100
75	2020-11-05	160.0	162.83999633789062	155.5	158.2100067138672	155.43260192871094	766900
76	2020-11-06	158.85000610351562	161.94000244140625	157.8000030517578	161.1300048828125	158.30133056640625	744800
77	2020-11-09	171.99000549316406	172.55999755859375	161.92999267578125	162.3300018310547	160.02651977539062	1347500
78	2020-11-10	162.2100067138672	164.58999633789062	161.6300048828125	163.50999450683594	161.1897430419922	1021400
79	2020-11-11	164.49000549316406	165.6999969482422	163.17999267578125	164.3699951171875	162.0375518798828	968000
80	2020-11-12	164.22000122070312	164.7100067138672	160.11000061035156	161.41000366210938	159.1195526123047	863600
81	2020-11-13	161.9199981689453	162.89999389648438	160.63999938964844	161.30999755859375	159.02096557617188	634900
82	2020-11-16	162.97000122070312	165.6300048828125	161.00999450683594	165.5500030517578	163.20082092285156	902800
83	2020-11-17	163.92999267578125	164.55999755859375	158.8800048828125	159.2899932861328	157.02963256835938	1082500
84	2020-11-18	160.6699981689453	160.7100067138672	155.97000122070312	156.19000244140625	153.9736328125	858100
85	2020-11-19	156.8800048828125	157.1999969482422	154.5399932861328	156.64999389648438	154.42709350585938	913000
86	2020-11-20	155.77999877929688	160.11000061035156	155.77999877929688	157.7100067138672	155.47206115722656	992800
87	2020-11-23	157.77000427246094	158.13999938964844	154.75999450683594	155.22000122070312	153.01739501953125	616900
88	2020-11-24	156.52999877929688	156.8800048828125	152.8800048828125	153.1999969482422	151.0260467529297	1006000
89	2020-11-25	153.97999572753906	154.97000122070312	151.11000061035156	153.1300048828125	150.95704650878906	1113600
90	2020-11-27	152.80999755859375	154.19000244140625	151.7100067138672	153.72999572753906	151.54852294921875	504000
91	2020-11-30	154.0	154.80999755859375	152.13999938964844	153.3800048828125	151.20350646972656	1059700
92	2020-12-01	154.5800018310547	156.41000366210938	154.0399932861328	154.3000030517578	152.11044311523438	797200
93	2020-12-02	154.72999572753906	155.36000061035156	152.7100067138672	154.8300018310547	152.6329345703125	794100
94	2020-12-03	153.97999572753906	155.4600067138672	151.9199981689453	152.47999572753906	150.31626892089844	707700
95	2020-12-04	152.33999633789062	152.8800048828125	147.89999389648438	148.89999389648438	146.7870635986328	1318400
96	2020-12-07	148.83999633789062	151.14999389648438	148.57000732421875	150.32000732421875	148.18692016601562	1042500
97	2020-12-08	149.55999755859375	150.25	148.6199951171875	149.35000610351562	147.23068237304688	811100
98	2020-12-09	150.08999633789062	150.08999633789062	147.7899932861328	148.47000122070312	146.36317443847656	919300
99	2020-12-10	148.64999389648438	148.64999389648438	146.5399932861328	148.07000732421875	145.96884155273438	888000
100	2020-12-11	147.97000122070312	148.82000732421875	146.74000549316406	148.27999877929688	146.17587280273438	760100
101	2020-12-14	150.1199951171875	151.3300018310547	148.4600067138672	148.5500030517578	146.44203186035156	811100
102	2020-12-15	149.00999450683594	153.35000610351562	148.80999755859375	152.99000549316406	150.8190460205078	1555900
103	2020-12-16	153.8300018310547	154.75999450683594	150.25999450683594	150.3699951171875	148.23619079589844	821500
104	2020-12-17	151.25999450683594	153.1999969482422	150.6999969482422	151.86000061035156	149.70506286621094	925500
105	2020-12-18	151.99000549316406	152.55999755859375	149.7100067138672	150.24000549316406	148.10804748535156	1891400
106	2020-12-21	148.9499969482422	149.38999938964844	147.02999877929688	149.11000061035156	146.99407958984375	1134600
107	2020-12-22	149.33999633789062	149.33999633789062	147.41000366210938	148.05999755859375	145.958984375	823700
108	2020-12-23	148.9499969482422	150.66000366210938	147.35000610351562	147.41000366210938	145.31820678710938	731500
109	2020-12-24	147.8800048828125	149.13999938964844	147.4199981689453	149.13999938964844	147.023681640625	253700
110	2020-12-28	149.58999633789062	151.00999450683594	148.99000549316406	149.64999389648438	147.52642822265625	546600
111	2020-12-29	150.7899932861328	151.8800048828125	149.94000244140625	150.72999572753906	148.59109497070312	685100
112	2020-12-30	150.89999389648438	151.6999969482422	150.25999450683594	150.6300048828125	148.49252319335938	361800
113	2020-12-31	150.58999633789062	153.60000610351562	150.2100067138672	153.47000122070312	151.29220581054688	521900
114	2021-01-04	153.52999877929688	153.7899932861328	148.6199951171875	150.24000549316406	148.10804748535156	1378900
115	2021-01-05	150.5	151.50999450683594	148.89999389648438	151.08999633789062	148.9459991455078	867600
116	2021-01-06	151.77999877929688	153.72999572753906	150.55999755859375	152.36000061035156	150.19798278808594	1206200
117	2021-01-07	153.88999938964844	154.58999633789062	151.7899932861328	152.1300048828125	149.9712371826172	851500
118	2021-01-08	152.08999633789062	157.3699951171875	151.5	156.97999572753906	154.7523956298828	1367400
119	2021-01-11	156.36000061035156	157.5500030517578	154.25999450683594	156.63999938964844	154.417236328125	812300
120	2021-01-12	156.77999877929688	159.11000061035156	154.42999267578125	156.22999572753906	154.01304626464844	1128800
121	2021-01-13	156.60000610351562	161.1999969482422	156.22999572753906	159.69000244140625	157.42393493652344	898200
122	2021-01-14	159.52000427246094	159.67999267578125	157.27000427246094	158.0	155.7579345703125	712400
123	2021-01-15	157.55999755859375	160.3000030517578	157.0	159.72000122070312	157.4535369873047	946600
124	2021-01-19	160.8300018310547	160.9199981689453	157.6999969482422	159.27000427246094	157.00990295410156	873100
125	2021-01-20	159.22000122070312	163.8699951171875	158.5800018310547	163.39999389648438	161.081298828125	1051000
126	2021-01-21	163.10000610351562	163.99000549316406	159.88999938964844	160.89999389648438	158.6167755126953	785300
127	2021-01-22	160.44000244140625	161.72000122070312	159.02000427246094	160.91000366210938	158.62664794921875	674100
128	2021-01-25	160.8800048828125	163.55999755859375	159.89999389648438	161.2100067138672	158.92239379882812	928100
129	2021-01-26	160.25	160.82000732421875	158.63999938964844	159.30999755859375	157.04934692382812	1056400
130	2021-01-27	158.19000244140625	158.89999389648438	155.39999389648438	156.72000122070312	154.49609375	963300
131	2021-01-28	157.0399932861328	162.6199951171875	156.80999755859375	159.7899932861328	157.5225372314453	827700
132	2021-01-29	158.64999389648438	160.80999755859375	156.0399932861328	159.02000427246094	156.76345825195312	1114600
133	2021-02-01	160.6300048828125	163.57000732421875	159.64999389648438	161.52000427246094	159.22799682617188	693700
134	2021-02-02	161.9600067138672	166.0800018310547	161.47999572753906	163.32000732421875	161.00245666503906	766500
135	2021-02-03	162.86000061035156	164.86000061035156	161.88999938964844	164.11000061035156	161.78123474121094	776400
136	2021-02-04	163.8300018310547	165.52000427246094	163.00999450683594	164.02000427246094	161.69252014160156	599400
137	2021-02-05	164.14999389648438	165.52999877929688	162.75	165.00999450683594	163.2157440185547	478900
138	2021-02-08	164.9499969482422	165.22000122070312	161.11000061035156	162.22000122070312	160.4561004638672	686500
139	2021-02-09	162.47000122070312	163.66000366210938	161.5800018310547	163.44000244140625	161.662841796875	569400
140	2021-02-10	165.0	165.14999389648438	163.61000061035156	164.80999755859375	163.0179443359375	471200
141	2021-02-11	165.14999389648438	165.67999267578125	163.74000549316406	164.8300018310547	163.0377197265625	468500
142	2021-02-12	163.82000732421875	165.86000061035156	160.27999877929688	161.69000244140625	159.93186950683594	551700
143	2021-02-16	161.60000610351562	163.24000549316406	160.17999267578125	161.57000732421875	159.8131866455078	810800
144	2021-02-17	161.13999938964844	161.97000122070312	160.05999755859375	160.77999877929688	159.03175354003906	753900
145	2021-02-18	160.39999389648438	161.24000549316406	159.67999267578125	160.14999389648438	158.40858459472656	1157200
146	2021-02-19	160.3800048828125	160.64999389648438	156.4600067138672	156.66000366210938	154.95655822753906	741500
147	2021-02-22	155.17999267578125	156.60000610351562	150.82000732421875	151.80999755859375	150.15928649902344	1191500
148	2021-02-23	152.00999450683594	153.75999450683594	150.6300048828125	153.14999389648438	151.48471069335938	984700
149	2021-02-24	153.0	153.3300018310547	149.82000732421875	149.94000244140625	148.30963134765625	1204000
150	2021-02-25	149.6699981689453	149.8699951171875	145.02999877929688	145.63999938964844	144.05638122558594	1353500
151	2021-02-26	146.1300048828125	147.36000061035156	141.77999877929688	141.8800048828125	140.3372802734375	1986300
152	2021-03-01	144.2100067138672	145.7899932861328	143.49000549316406	144.00999450683594	142.44410705566406	1188100
153	2021-03-02	143.6199951171875	144.4499969482422	139.2899932861328	139.63999938964844	138.1216278076172	1512800
154	2021-03-03	138.8800048828125	139.4499969482422	131.00999450683594	132.1300048828125	130.69329833984375	2149400
155	2021-03-04	135.02000427246094	138.75	132.5500030517578	134.97000122070312	133.50241088867188	3108600
156	2021-03-05	134.4499969482422	136.52000427246094	132.3699951171875	136.00999450683594	134.5310821533203	1720200
157	2021-03-08	136.7100067138672	137.88999938964844	133.72000122070312	133.8699951171875	132.41436767578125	1457200
158	2021-03-09	135.5399932861328	137.4600067138672	134.52000427246094	136.8300018310547	135.34217834472656	2495600
159	2021-03-10	137.3000030517578	137.64999389648438	135.6199951171875	136.3800048828125	134.89706420898438	2165000
160	2021-03-11	137.52000427246094	138.41000366210938	136.07000732421875	137.0399932861328	135.54989624023438	1755600
161	2021-03-12	137.88999938964844	139.5399932861328	136.4600067138672	139.1300048828125	137.61717224121094	1029600
162	2021-03-15	139.5	141.02999877929688	138.72999572753906	140.30999755859375	138.78433227539062	1296200
163	2021-03-16	140.52000427246094	142.6699981689453	140.5	141.16000366210938	139.62510681152344	1136600
164	2021-03-17	140.42999267578125	140.8800048828125	138.72999572753906	139.3800048828125	137.8644561767578	1209300
165	2021-03-18	138.69000244140625	139.50999450683594	137.39999389648438	139.0	137.48858642578125	1200400
166	2021-03-19	139.0399932861328	139.5399932861328	136.89999389648438	138.36000061035156	136.8555450439453	2216400
167	2021-03-22	138.86000061035156	140.11000061035156	138.25999450683594	140.0500030517578	138.5271759033203	1027300
168	2021-03-23	140.19000244140625	144.50999450683594	139.75	144.14999389648438	142.58258056640625	1033500
169	2021-03-24	143.02000427246094	145.5399932861328	142.27999877929688	144.91000366210938	143.33433532714844	1256700
170	2021-03-25	145.0800018310547	147.27000427246094	144.60000610351562	145.2100067138672	143.6310577392578	1211200
171	2021-03-26	145.0500030517578	146.47000122070312	142.3800048828125	146.32000732421875	144.72898864746094	1163500
172	2021-03-29	146.32000732421875	148.7899932861328	145.66000366210938	147.91000366210938	146.3017120361328	940500
173	2021-03-30	147.92999267578125	148.27000427246094	145.9499969482422	146.85000610351562	145.25323486328125	768700
174	2021-03-31	147.49000549316406	150.52999877929688	147.10000610351562	149.9199981689453	148.28985595703125	1221000
175	2021-04-01	150.63999938964844	151.8300018310547	149.58999633789062	150.58999633789062	148.95254516601562	855400
176	2021-04-05	150.27000427246094	152.3699951171875	150.25	152.02999877929688	150.3769073486328	577400
177	2021-04-06	151.83999633789062	153.19000244140625	150.88999938964844	152.8000030517578	151.13853454589844	848200
178	2021-04-07	153.0500030517578	153.86000061035156	151.86000061035156	152.92999267578125	151.26710510253906	611600
179	2021-04-08	153.6300048828125	153.77999877929688	151.17999267578125	151.69000244140625	150.0406036376953	657300
180	2021-04-09	152.05999755859375	152.64999389648438	150.9600067138672	151.67999267578125	150.0306854248047	609700
181	2021-04-12	151.64999389648438	153.38999938964844	151.36000061035156	152.25	150.59451293945312	742100
182	2021-04-13	151.33999633789062	155.83999633789062	151.27999877929688	155.41000366210938	153.72015380859375	738700
183	2021-04-14	154.7100067138672	157.19000244140625	153.9499969482422	157.1300048828125	155.42144775390625	929100
184	2021-04-15	157.14999389648438	159.30999755859375	157.14999389648438	159.16000366210938	157.42938232421875	1069200
185	2021-04-16	160.0	160.32000732421875	158.82000732421875	160.1199951171875	158.37892150878906	1341700
186	2021-04-19	160.24000549316406	160.55999755859375	157.97999572753906	158.72000122070312	156.99415588378906	835100
187	2021-04-20	159.0	162.39999389648438	158.86000061035156	161.30999755859375	159.5559844970703	850100
188	2021-04-21	162.2899932861328	162.5	159.8300018310547	161.0	159.24937438964844	623200
189	2021-04-22	161.0	162.3800048828125	160.47000122070312	161.42999267578125	159.6746826171875	653700
190	2021-04-23	161.5	161.85000610351562	159.2899932861328	159.36000061035156	157.62721252441406	1044900
191	2021-04-26	159.47000122070312	159.67999267578125	156.44000244140625	157.7100067138672	155.9951629638672	938500
192	2021-04-27	157.94000244140625	158.0800018310547	154.5500030517578	155.10000610351562	153.4135284423828	1373100
193	2021-04-28	155.2899932861328	155.49000549316406	153.52999877929688	154.33999633789062	152.66177368164062	699300
194	2021-04-29	154.5	156.69000244140625	154.00999450683594	154.44000244140625	152.76071166992188	752600
195	2021-04-30	154.6699981689453	156.02000427246094	154.1300048828125	155.99000549316406	154.29385375976562	1012100
196	2021-05-03	156.16000366210938	156.80999755859375	154.74000549316406	155.5	153.80917358398438	598000
197	2021-05-04	154.52000427246094	156.72999572753906	153.30999755859375	155.2899932861328	153.60145568847656	956300
198	2021-05-05	154.41000366210938	155.14999389648438	151.17999267578125	153.05999755859375	151.39569091796875	714100
199	2021-05-06	152.9199981689453	154.13999938964844	152.13999938964844	153.1999969482422	151.53416442871094	751300
200	2021-05-07	153.1999969482422	155.82000732421875	152.61000061035156	152.77000427246094	151.10887145996094	795900
201	2021-05-10	152.30999755859375	156.5500030517578	152.1300048828125	156.0	154.9152069091797	2008300
202	2021-05-11	155.8000030517578	155.8000030517578	152.57000732421875	153.6999969482422	152.63119506835938	667600
203	2021-05-12	152.8000030517578	152.97999572753906	149.14999389648438	149.58999633789062	148.54977416992188	837100
204	2021-05-13	149.60000610351562	152.66000366210938	149.3000030517578	152.0	150.94302368164062	560700
205	2021-05-14	152.16000366210938	153.83999633789062	152.0	152.8300018310547	151.7672576904297	830800
206	2021-05-17	152.64999389648438	153.8300018310547	150.8000030517578	150.85000610351562	149.801025390625	540400
207	2021-05-18	150.89999389648438	151.94000244140625	149.85000610351562	151.08999633789062	150.03933715820312	515500
208	2021-05-19	150.57000732421875	152.1199951171875	150.11000061035156	152.07000732421875	151.01254272460938	605600
209	2021-05-20	152.13999938964844	154.91000366210938	152.13999938964844	154.4199981689453	153.34619140625	703400
210	2021-05-21	154.66000366210938	156.35000610351562	154.16000366210938	155.1199951171875	154.04132080078125	1605300
211	2021-05-24	155.60000610351562	156.49000549316406	154.74000549316406	154.83999633789062	153.7632598876953	450100
212	2021-05-25	154.83999633789062	155.72999572753906	153.58999633789062	154.9199981689453	153.84271240234375	581500
213	2021-05-26	155.2899932861328	155.77999877929688	153.9600067138672	154.97000122070312	153.89236450195312	485100
214	2021-05-27	156.0	156.0500030517578	153.10000610351562	153.4199981689453	152.35313415527344	1029500
215	2021-05-28	154.6699981689453	155.9499969482422	153.88999938964844	155.02000427246094	153.9420166015625	562200
216	2021-06-01	155.8800048828125	156.1699981689453	154.1300048828125	154.25999450683594	153.18728637695312	619300
217	2021-06-02	154.22999572753906	156.1300048828125	153.77000427246094	155.42999267578125	154.3491668701172	504100
218	2021-06-03	154.00999450683594	156.67999267578125	154.00999450683594	156.0399932861328	154.95492553710938	720800
219	2021-06-04	156.2100067138672	157.1999969482422	156.00999450683594	156.42999267578125	155.3422088623047	403200
220	2021-06-07	156.5500030517578	157.64999389648438	156.22999572753906	157.47000122070312	156.37498474121094	487600
221	2021-06-08	157.8000030517578	158.02000427246094	156.02999877929688	156.80999755859375	155.71957397460938	479800
222	2021-06-09	157.3800048828125	158.38999938964844	156.58999633789062	157.60000610351562	156.50408935546875	644500
223	2021-06-10	157.77000427246094	160.0	157.2100067138672	159.72999572753906	158.6192626953125	541500
224	2021-06-11	159.8000030517578	160.44000244140625	159.25999450683594	160.36000061035156	159.24488830566406	745500
225	2021-06-14	160.52999877929688	161.5	158.4499969482422	160.47999572753906	159.36404418945312	735400
226	2021-06-15	160.5	162.52000427246094	160.02000427246094	161.7899932861328	160.66493225097656	640700
227	2021-06-16	162.55999755859375	163.0	158.36000061035156	158.47000122070312	157.36802673339844	795500
228	2021-06-17	158.1300048828125	162.42999267578125	157.8699951171875	162.1999969482422	161.07208251953125	619700
229	2021-06-18	161.11000061035156	161.80999755859375	157.3699951171875	157.5399932861328	156.44448852539062	1741100
230	2021-06-21	157.92999267578125	161.63999938964844	156.36000061035156	161.3000030517578	160.17835998535156	808800
231	2021-06-22	161.80999755859375	162.55999755859375	159.63999938964844	159.6999969482422	158.5894775390625	581800
232	2021-06-23	159.8300018310547	160.0	155.9499969482422	156.3699951171875	155.2826385498047	855100
233	2021-06-24	157.49000549316406	157.5399932861328	153.6699981689453	154.75999450683594	153.68382263183594	867500
234	2021-06-25	154.75999450683594	155.3800048828125	153.38999938964844	155.22999572753906	154.15054321289062	1041300
235	2021-06-28	155.61000061035156	158.85000610351562	155.61000061035156	157.3300018310547	156.2359619140625	742900
236	2021-06-29	156.44000244140625	158.25	155.41000366210938	155.47999572753906	154.39881896972656	655300
237	2021-06-30	155.75999450683594	156.5399932861328	153.3300018310547	154.1300048828125	153.05821228027344	627700
238	2021-07-01	154.22000122070312	155.89999389648438	153.4499969482422	155.57000732421875	154.4882049560547	497200
239	2021-07-02	155.92999267578125	156.94000244140625	155.49000549316406	156.8800048828125	155.78909301757812	397700
240	2021-07-06	157.8000030517578	159.97999572753906	156.55999755859375	159.8800048828125	158.7682342529297	761300
241	2021-07-07	160.0	163.60000610351562	159.36000061035156	163.3800048828125	162.24388122558594	871300
242	2021-07-08	162.57000732421875	163.99000549316406	161.07000732421875	161.5800018310547	160.45640563964844	569900
243	2021-07-09	161.64999389648438	162.49000549316406	160.4600067138672	162.27999877929688	161.1515350341797	519800
244	2021-07-12	162.25	163.22000122070312	161.55999755859375	162.97999572753906	161.84664916992188	414500
245	2021-07-13	162.83999633789062	163.89999389648438	161.61000061035156	162.25	161.1217498779297	473900
246	2021-07-14	162.2100067138672	164.08999633789062	161.25999450683594	163.24000549316406	162.10487365722656	363800
247	2021-07-15	162.39999389648438	166.5	162.22000122070312	166.11000061035156	164.95489501953125	627000
248	2021-07-16	166.5399932861328	169.77000427246094	166.1999969482422	168.30999755859375	167.13958740234375	629800
249	2021-07-19	167.36000061035156	168.9499969482422	164.7899932861328	167.36000061035156	166.1962127685547	768500
250	2021-07-20	167.97000122070312	169.4499969482422	165.7100067138672	166.6999969482422	165.54080200195312	955100
251	2021-07-21	166.4199981689453	166.4199981689453	162.72000122070312	163.49000549316406	162.35313415527344	749200
252	2021-07-22	163.58999633789062	164.85000610351562	163.1699981689453	164.4199981689453	163.2766571044922	535900
253	2021-07-23	164.77000427246094	167.36000061035156	164.50999450683594	167.27000427246094	166.10684204101562	603100
254	2021-07-26	166.5	167.0399932861328	164.9600067138672	166.17999267578125	165.0244140625	556300
255	2021-07-27	166.3800048828125	170.74000549316406	165.55999755859375	170.1999969482422	169.01646423339844	584200
256	2021-07-28	170.14999389648438	170.86000061035156	168.60000610351562	170.35000610351562	169.16542053222656	484800
257	2021-07-29	170.50999450683594	171.30999755859375	169.66000366210938	170.72999572753906	169.54278564453125	406100
258	2021-07-30	170.57000732421875	172.10000610351562	169.94000244140625	170.11000061035156	168.92709350585938	631200
259	2021-08-02	169.97999572753906	172.27000427246094	169.8300018310547	172.25	171.0522003173828	621800
260	2021-08-03	173.25	176.83999633789062	172.10000610351562	175.3000030517578	174.0810089111328	912800
261	2021-08-04	172.13999938964844	177.14999389648438	172.05999755859375	176.47000122070312	175.24285888671875	1084800
262	2021-08-05	177.0	180.0800018310547	176.0	179.6699981689453	178.4206085205078	525200
263	2021-08-06	179.92999267578125	180.4199981689453	177.36000061035156	177.4499969482422	176.21604919433594	1000300
264	2021-08-09	178.10000610351562	178.52000427246094	175.5	177.1199951171875	176.48806762695312	985600
265	2021-08-10	177.1999969482422	177.32000732421875	175.50999450683594	176.00999450683594	175.38201904296875	624000
266	2021-08-11	176.4600067138672	177.0500030517578	174.52999877929688	175.55999755859375	174.9336395263672	728800
267	2021-08-12	175.6999969482422	177.94000244140625	175.30999755859375	177.4499969482422	176.81689453125	789000
268	2021-08-13	177.67999267578125	179.08999633789062	176.85000610351562	178.9199981689453	178.28164672851562	649900
269	2021-08-16	178.99000549316406	181.75	178.74000549316406	181.5	180.85244750976562	617600
270	2021-08-17	181.3300018310547	181.60000610351562	179.5399932861328	181.38999938964844	180.74282836914062	579100
271	2021-08-18	181.17999267578125	181.3300018310547	178.97999572753906	179.8800048828125	179.23822021484375	583100
272	2021-08-19	180.25999450683594	182.4199981689453	179.42999267578125	181.77000427246094	181.12147521972656	549100
273	2021-08-20	181.4499969482422	184.63999938964844	180.5	184.10000610351562	183.44317626953125	666600
274	2021-08-23	184.10000610351562	185.24000549316406	181.33999633789062	182.1999969482422	181.54994201660156	993500
275	2021-08-24	181.74000549316406	181.9600067138672	179.0	180.60000610351562	179.95565795898438	745800
276	2021-08-25	180.60000610351562	181.42999267578125	179.55999755859375	180.8800048828125	180.2346649169922	502400
277	2021-08-26	180.50999450683594	181.6699981689453	179.75999450683594	181.22000122070312	180.5734405517578	520800
278	2021-08-27	181.61000061035156	182.32000732421875	180.00999450683594	180.30999755859375	179.66668701171875	748700
279	2021-08-30	181.1699981689453	183.30999755859375	180.7899932861328	182.5800018310547	181.9285888671875	520100
280	2021-08-31	182.5800018310547	183.72000122070312	181.80999755859375	182.25	181.59976196289062	918100
281	2021-09-01	180.67999267578125	185.17999267578125	180.67999267578125	184.42999267578125	183.77198791503906	751700
282	2021-09-02	185.0	186.9199981689453	184.5	186.85000610351562	186.18336486816406	460000
283	2021-09-03	186.10000610351562	187.02000427246094	184.5800018310547	185.14999389648438	184.48941040039062	466300
284	2021-09-07	185.24000549316406	185.7899932861328	182.88999938964844	184.0	183.34352111816406	608700
285	2021-09-08	184.00999450683594	189.35000610351562	183.50999450683594	188.75	188.07656860351562	590000
286	2021-09-09	187.75999450683594	188.8800048828125	186.5399932861328	187.5399932861328	186.87088012695312	987900
287	2021-09-10	188.25999450683594	188.25999450683594	184.6999969482422	184.7899932861328	184.1306915283203	518600
288	2021-09-13	186.0399932861328	186.52999877929688	182.4499969482422	183.13999938964844	182.48658752441406	690200
289	2021-09-14	184.05999755859375	185.16000366210938	183.14999389648438	184.8800048828125	184.2203826904297	483300
290	2021-09-15	184.75	185.52000427246094	182.89999389648438	183.64999389648438	182.99476623535156	738000
291	2021-09-16	184.24000549316406	184.9499969482422	181.1300048828125	181.6999969482422	181.05172729492188	724000
292	2021-09-17	179.69000244140625	181.41000366210938	177.5399932861328	178.0399932861328	177.40478515625	1961900
293	2021-09-20	177.27000427246094	180.75	176.0399932861328	179.25	178.6104736328125	645200
294	2021-09-21	179.47999572753906	181.13999938964844	178.3300018310547	178.4600067138672	177.8232879638672	604700
295	2021-09-22	179.0	179.47999572753906	176.32000732421875	177.72000122070312	177.08592224121094	619900
296	2021-09-23	177.6199951171875	179.61000061035156	177.2100067138672	177.8300018310547	177.19554138183594	665800
297	2021-09-24	177.8300018310547	178.9600067138672	176.0	176.7899932861328	176.15924072265625	470400
298	2021-09-27	174.2899932861328	174.75999450683594	170.5500030517578	170.7100067138672	170.1009521484375	922400
299	2021-09-28	170.11000061035156	170.1999969482422	167.97999572753906	168.19000244140625	167.58993530273438	725000
300	2021-09-29	168.57000732421875	172.0	167.8699951171875	170.3000030517578	169.69239807128906	689700
301	2021-09-30	171.1699981689453	171.47999572753906	168.89999389648438	169.0399932861328	168.4368896484375	863900
302	2021-10-01	168.6999969482422	170.38999938964844	167.5	168.33999633789062	167.73939514160156	662600
303	2021-10-04	168.58999633789062	171.72999572753906	168.22999572753906	170.91000366210938	170.30023193359375	730500
304	2021-10-05	171.38999938964844	172.44000244140625	170.6300048828125	171.60000610351562	170.98776245117188	577500
305	2021-10-06	171.16000366210938	174.1999969482422	170.0800018310547	174.17999267578125	173.5585479736328	488000
306	2021-10-07	174.52000427246094	175.8800048828125	172.2100067138672	172.47000122070312	171.8546600341797	497800
307	2021-10-08	172.2899932861328	173.39999389648438	169.6999969482422	170.8300018310547	170.2205047607422	442600
308	2021-10-11	170.10000610351562	170.92999267578125	168.3800048828125	168.86000061035156	168.25753784179688	746000
309	2021-10-12	168.8000030517578	170.27999877929688	167.91000366210938	169.5399932861328	168.9351043701172	499400
310	2021-10-13	169.83999633789062	170.4600067138672	168.25999450683594	169.39999389648438	168.7956085205078	773700
311	2021-10-14	169.91000366210938	171.72999572753906	169.91000366210938	171.17999267578125	170.5692596435547	547200
312	2021-10-15	171.30999755859375	171.86000061035156	170.2100067138672	171.4199981689453	170.80841064453125	659200
313	2021-10-18	170.72000122070312	171.3800048828125	169.36000061035156	170.38999938964844	169.78207397460938	531900
314	2021-10-19	171.66000366210938	173.41000366210938	171.22999572753906	172.64999389648438	172.0340118408203	594500
315	2021-10-20	174.05999755859375	175.6300048828125	173.27000427246094	173.97000122070312	173.34930419921875	556800
316	2021-10-21	174.25999450683594	176.2899932861328	173.1300048828125	173.5500030517578	172.93080139160156	743000
317	2021-10-22	173.92999267578125	176.47000122070312	173.83999633789062	175.80999755859375	175.1827392578125	537700
318	2021-10-25	174.47999572753906	176.99000549316406	174.00999450683594	174.85000610351562	174.22618103027344	585000
319	2021-10-26	174.94000244140625	176.66000366210938	174.47000122070312	174.9499969482422	174.3258056640625	540400
320	2021-10-27	175.9499969482422	176.10000610351562	173.0399932861328	173.22000122070312	172.60198974609375	519900
321	2021-10-28	173.13999938964844	175.44000244140625	173.0500030517578	175.30999755859375	174.6845245361328	472100
322	2021-10-29	175.0	176.32000732421875	173.35000610351562	174.17999267578125	173.5585479736328	779900
323	2021-11-01	174.2899932861328	174.83999633789062	170.99000549316406	173.69000244140625	173.0703125	726500
324	2021-11-02	174.77999877929688	176.83999633789062	173.9199981689453	176.8000030517578	176.16921997070312	962000
325	2021-11-03	172.0	174.0	166.2100067138672	168.00999450683594	167.4105682373047	1637900
326	2021-11-04	165.6699981689453	169.1699981689453	165.6699981689453	168.77000427246094	168.16786193847656	1145800
327	2021-11-05	168.75999450683594	170.61000061035156	167.85000610351562	169.66000366210938	169.0546875	657200
328	2021-11-08	169.22000122070312	169.80999755859375	166.5800018310547	169.00999450683594	168.40699768066406	953000
329	2021-11-09	169.52000427246094	170.38999938964844	168.41000366210938	169.52000427246094	169.52000427246094	528300
330	2021-11-10	169.0800018310547	172.02999877929688	168.99000549316406	172.0	172.0	779200
331	2021-11-11	172.1999969482422	172.24000549316406	169.41000366210938	170.64999389648438	170.64999389648438	525900
332	2021-11-12	171.0800018310547	171.0800018310547	169.05999755859375	170.74000549316406	170.74000549316406	392200
333	2021-11-15	171.22000122070312	173.1199951171875	170.8800048828125	172.67999267578125	172.67999267578125	491700
334	2021-11-16	172.88999938964844	173.0	170.22999572753906	170.74000549316406	170.74000549316406	636400
335	2021-11-17	170.5399932861328	170.80999755859375	168.0500030517578	170.75	170.75	709000
336	2021-11-18	171.0500030517578	172.8300018310547	170.8300018310547	171.49000549316406	171.49000549316406	606500
337	2021-11-19	172.42999267578125	173.91000366210938	171.1999969482422	173.3800048828125	173.3800048828125	746300
338	2021-11-22	172.99000549316406	175.9600067138672	171.47000122070312	174.57000732421875	174.57000732421875	650700
339	2021-11-23	174.42999267578125	175.77000427246094	172.52000427246094	173.0800018310547	173.0800018310547	571500
340	2021-11-24	173.0	173.83999633789062	171.35000610351562	173.41000366210938	173.41000366210938	404200
341	2021-11-26	172.39999389648438	174.58999633789062	170.00999450683594	170.30999755859375	170.30999755859375	399300
342	2021-11-29	171.50999450683594	173.89999389648438	169.8699951171875	173.32000732421875	173.32000732421875	623800
343	2021-11-30	172.5399932861328	174.27999877929688	168.5	168.57000732421875	168.57000732421875	1561900
344	2021-12-01	168.0800018310547	171.88999938964844	166.55999755859375	167.8000030517578	167.8000030517578	937500
345	2021-12-02	168.69000244140625	171.47000122070312	168.4499969482422	170.3699951171875	170.3699951171875	835900
346	2021-12-03	171.57000732421875	171.82000732421875	167.63999938964844	171.6300048828125	171.6300048828125	831100