Volt/voltron/data/CDNS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	101.98999786376953	103.36000061035156	100.62999725341797	102.58999633789062	102.58999633789062	2006800
3	2020-07-27	103.62000274658203	105.41000366210938	103.31999969482422	105.2699966430664	105.2699966430664	1442500
4	2020-07-28	105.44000244140625	105.98999786376953	103.88999938964844	104.05000305175781	104.05000305175781	1122900
5	2020-07-29	104.43000030517578	107.0	104.43000030517578	105.97000122070312	105.97000122070312	2253800
6	2020-07-30	104.77999877929688	108.04000091552734	104.44999694824219	107.6500015258789	107.6500015258789	1427100
7	2020-07-31	108.29000091552734	109.26000213623047	106.08000183105469	109.25	109.25	1757200
8	2020-08-03	109.75	112.31999969482422	109.69999694824219	111.7699966430664	111.7699966430664	1808400
9	2020-08-04	111.52999877929688	112.0	108.44999694824219	109.13999938964844	109.13999938964844	2132100
10	2020-08-05	109.80999755859375	110.93000030517578	109.16999816894531	109.6500015258789	109.6500015258789	1177300
11	2020-08-06	109.26000213623047	110.69999694824219	108.66000366210938	110.5199966430664	110.5199966430664	1120200
12	2020-08-07	110.41000366210938	110.80000305175781	107.37999725341797	108.52999877929688	108.52999877929688	1336500
13	2020-08-10	108.3499984741211	108.3499984741211	105.63999938964844	107.19000244140625	107.19000244140625	1969300
14	2020-08-11	106.55000305175781	107.0	104.68000030517578	105.18000030517578	105.18000030517578	1474600
15	2020-08-12	105.37000274658203	108.13999938964844	104.80000305175781	107.27999877929688	107.27999877929688	1290600
16	2020-08-13	107.62999725341797	109.69999694824219	107.2699966430664	108.66000366210938	108.66000366210938	1044200
17	2020-08-14	108.91999816894531	109.6500015258789	107.52999877929688	108.0	108.0	737200
18	2020-08-17	108.43000030517578	109.91000366210938	108.11000061035156	109.5199966430664	109.5199966430664	1070200
19	2020-08-18	109.56999969482422	110.45999908447266	108.41999816894531	109.1500015258789	109.1500015258789	995100
20	2020-08-19	109.2300033569336	109.58999633789062	107.4000015258789	108.52999877929688	108.52999877929688	1195400
21	2020-08-20	108.0	111.62999725341797	107.97000122070312	111.26000213623047	111.26000213623047	1288600
22	2020-08-21	110.73999786376953	111.19999694824219	109.30999755859375	110.56999969482422	110.56999969482422	1438300
23	2020-08-24	112.0	113.04000091552734	110.58999633789062	111.27999877929688	111.27999877929688	1094700
24	2020-08-25	111.37000274658203	111.9800033569336	110.72000122070312	111.26000213623047	111.26000213623047	1300400
25	2020-08-26	111.81999969482422	113.97000122070312	111.55999755859375	112.66999816894531	112.66999816894531	1221900
26	2020-08-27	113.26000213623047	113.47000122070312	109.08000183105469	109.36000061035156	109.36000061035156	1999800
27	2020-08-28	110.5	111.36000061035156	109.87000274658203	110.86000061035156	110.86000061035156	1038000
28	2020-08-31	110.51000213623047	112.0	110.22000122070312	110.91000366210938	110.91000366210938	1602900
29	2020-09-01	111.18000030517578	114.02999877929688	110.88999938964844	113.9800033569336	113.9800033569336	1544100
30	2020-09-02	114.47000122070312	117.58999633789062	113.58999633789062	117.08999633789062	117.08999633789062	1792900
31	2020-09-03	114.81999969482422	115.30000305175781	107.11000061035156	108.05999755859375	108.05999755859375	2558400
32	2020-09-04	108.16000366210938	108.52999877929688	102.0	105.87999725341797	105.87999725341797	2248600
33	2020-09-08	100.0	103.70999908447266	98.16000366210938	100.44000244140625	100.44000244140625	2166500
34	2020-09-09	102.38999938964844	105.11000061035156	101.19999694824219	104.33999633789062	104.33999633789062	1494800
35	2020-09-10	104.5199966430664	105.80999755859375	101.54000091552734	102.22000122070312	102.22000122070312	1279200
36	2020-09-11	102.91000366210938	103.80999755859375	100.2699966430664	101.51000213623047	101.51000213623047	1167700
37	2020-09-14	102.87999725341797	104.04000091552734	102.04000091552734	103.2300033569336	103.2300033569336	1451500
38	2020-09-15	104.44999694824219	105.87999725341797	104.44000244140625	105.2300033569336	105.2300033569336	1069500
39	2020-09-16	105.7699966430664	106.20999908447266	102.44000244140625	102.55000305175781	102.55000305175781	1066300
40	2020-09-17	99.62000274658203	101.48999786376953	99.0	101.1500015258789	101.1500015258789	2491400
41	2020-09-18	101.86000061035156	101.95999908447266	98.63999938964844	99.76000213623047	99.76000213623047	3427800
42	2020-09-21	98.75	102.12999725341797	97.44999694824219	102.0999984741211	102.0999984741211	2093800
43	2020-09-22	103.38999938964844	103.38999938964844	100.5199966430664	102.83000183105469	102.83000183105469	1422800
44	2020-09-23	102.30999755859375	102.83000183105469	99.2300033569336	99.72000122070312	99.72000122070312	1063100
45	2020-09-24	98.73999786376953	103.0999984741211	98.47000122070312	102.12000274658203	102.12000274658203	1689900
46	2020-09-25	102.0	104.12999725341797	100.87999725341797	103.72000122070312	103.72000122070312	2412500
47	2020-09-28	105.05000305175781	105.33000183105469	103.83000183105469	105.25	105.25	1427300
48	2020-09-29	105.81999969482422	106.94000244140625	105.6500015258789	105.77999877929688	105.77999877929688	1180500
49	2020-09-30	105.3499984741211	107.94999694824219	105.30000305175781	106.62999725341797	106.62999725341797	1813900
50	2020-10-01	107.8499984741211	109.30999755859375	107.58999633789062	108.62999725341797	108.62999725341797	1837400
51	2020-10-02	106.37999725341797	107.47000122070312	104.4800033569336	105.31999969482422	105.31999969482422	1332100
52	2020-10-05	106.11000061035156	107.6500015258789	106.04000091552734	107.45999908447266	107.45999908447266	962700
53	2020-10-06	107.0	108.0	105.19000244140625	105.5199966430664	105.5199966430664	1137200
54	2020-10-07	106.52999877929688	108.98999786376953	105.79000091552734	108.44000244140625	108.44000244140625	1139300
55	2020-10-08	109.41000366210938	109.55000305175781	107.94000244140625	109.31999969482422	109.31999969482422	662000
56	2020-10-09	110.29000091552734	112.30000305175781	109.8499984741211	111.93000030517578	111.93000030517578	1018900
57	2020-10-12	114.26000213623047	116.37999725341797	113.05999755859375	115.55999755859375	115.55999755859375	1445500
58	2020-10-13	116.45999908447266	117.87000274658203	115.29000091552734	116.7699966430664	116.7699966430664	1246500
59	2020-10-14	117.0	118.22000122070312	115.80000305175781	116.97000122070312	116.97000122070312	1639700
60	2020-10-15	115.0	116.55000305175781	114.0	115.95999908447266	115.95999908447266	1458200
61	2020-10-16	116.87000274658203	117.5	114.55999755859375	115.69000244140625	115.69000244140625	1169000
62	2020-10-19	115.51000213623047	117.0999984741211	112.91000366210938	113.55999755859375	113.55999755859375	1611800
63	2020-10-20	115.3499984741211	116.0	112.0	112.61000061035156	112.61000061035156	2304600
64	2020-10-21	112.61000061035156	113.95999908447266	111.20999908447266	111.2300033569336	111.2300033569336	1444700
65	2020-10-22	111.66999816894531	112.05999755859375	108.75	109.31999969482422	109.31999969482422	1589400
66	2020-10-23	109.87999725341797	112.0999984741211	109.05999755859375	112.05000305175781	112.05000305175781	1066200
67	2020-10-26	110.30999755859375	112.22000122070312	108.11000061035156	109.87999725341797	109.87999725341797	1008100
68	2020-10-27	110.95999908447266	112.19999694824219	109.68000030517578	109.83999633789062	109.83999633789062	908100
69	2020-10-28	108.05000305175781	109.38999938964844	105.93000030517578	107.63999938964844	107.63999938964844	2006300
70	2020-10-29	107.63999938964844	111.51000213623047	107.58000183105469	110.20999908447266	110.20999908447266	1357000
71	2020-10-30	108.6500015258789	110.73999786376953	108.12999725341797	109.37000274658203	109.37000274658203	2316600
72	2020-11-02	109.94999694824219	112.31999969482422	109.54000091552734	110.51000213623047	110.51000213623047	1645400
73	2020-11-03	111.55000305175781	114.16000366210938	111.08999633789062	113.58999633789062	113.58999633789062	1477300
74	2020-11-04	117.66999816894531	121.4000015258789	115.80000305175781	120.98999786376953	120.98999786376953	2250600
75	2020-11-05	123.79000091552734	124.68000030517578	122.36000061035156	124.06999969482422	124.06999969482422	2016100
76	2020-11-06	125.04000091552734	126.2699966430664	122.25	125.5	125.5	1457600
77	2020-11-09	126.45999908447266	127.5	118.44000244140625	118.56999969482422	118.56999969482422	2405600
78	2020-11-10	115.94000244140625	116.37999725341797	111.4000015258789	112.38999938964844	112.38999938964844	2097200
79	2020-11-11	114.62999725341797	117.81999969482422	114.62999725341797	116.68000030517578	116.68000030517578	1431800
80	2020-11-12	117.13999938964844	118.13999938964844	114.04000091552734	114.55999755859375	114.55999755859375	1554300
81	2020-11-13	115.62000274658203	116.52999877929688	114.73999786376953	115.81999969482422	115.81999969482422	858400
82	2020-11-16	115.0	116.37000274658203	113.94999694824219	114.86000061035156	114.86000061035156	1159900
83	2020-11-17	115.0	115.16000366210938	113.2699966430664	113.4800033569336	113.4800033569336	1207700
84	2020-11-18	113.25	113.44000244140625	110.83999633789062	111.02999877929688	111.02999877929688	1467400
85	2020-11-19	111.66999816894531	113.12000274658203	110.44000244140625	112.5999984741211	112.5999984741211	2076500
86	2020-11-20	113.05000305175781	114.87999725341797	112.58999633789062	112.79000091552734	112.79000091552734	1418500
87	2020-11-23	113.5	113.9800033569336	109.6500015258789	111.25	111.25	1081300
88	2020-11-24	111.30000305175781	111.54000091552734	109.19999694824219	110.73999786376953	110.73999786376953	1626200
89	2020-11-25	112.06999969482422	113.2699966430664	111.41000366210938	113.04000091552734	113.04000091552734	1238700
90	2020-11-27	113.66999816894531	116.88999938964844	113.66999816894531	116.58000183105469	116.58000183105469	927400
91	2020-11-30	117.22000122070312	117.33999633789062	114.66000366210938	116.30000305175781	116.30000305175781	2303700
92	2020-12-01	116.87999725341797	117.06999969482422	114.58999633789062	115.6500015258789	115.6500015258789	2127600
93	2020-12-02	114.94999694824219	116.79000091552734	113.83999633789062	116.43000030517578	116.43000030517578	1174100
94	2020-12-03	115.72000122070312	118.58000183105469	115.30000305175781	116.68000030517578	116.68000030517578	1422100
95	2020-12-04	116.69999694824219	119.20999908447266	116.61000061035156	118.33999633789062	118.33999633789062	1160300
96	2020-12-07	118.88999938964844	120.16000366210938	118.5199966430664	119.0199966430664	119.0199966430664	1025200
97	2020-12-08	119.33000183105469	119.41000366210938	117.30000305175781	118.41000366210938	118.41000366210938	1400700
98	2020-12-09	121.77999877929688	121.77999877929688	114.83000183105469	115.48999786376953	115.48999786376953	1483800
99	2020-12-10	114.69000244140625	117.94999694824219	113.80000305175781	117.44999694824219	117.44999694824219	1078700
100	2020-12-11	117.2300033569336	118.83000183105469	116.66000366210938	118.5199966430664	118.5199966430664	1004100
101	2020-12-14	118.41000366210938	122.0199966430664	118.41000366210938	121.30999755859375	121.30999755859375	1357100
102	2020-12-15	122.0999984741211	124.22000122070312	122.08000183105469	122.81999969482422	122.81999969482422	1835600
103	2020-12-16	123.86000061035156	125.97000122070312	123.79000091552734	125.4000015258789	125.4000015258789	1634000
104	2020-12-17	126.30999755859375	127.37000274658203	125.13999938964844	127.30000305175781	127.30000305175781	1589600
105	2020-12-18	127.37999725341797	132.25999450683594	126.58000183105469	132.02000427246094	132.02000427246094	3647600
106	2020-12-21	130.89999389648438	131.89999389648438	128.10000610351562	131.72999572753906	131.72999572753906	1564200
107	2020-12-22	132.2100067138672	134.91000366210938	131.42999267578125	134.3699951171875	134.3699951171875	1491800
108	2020-12-23	134.86000061035156	135.99000549316406	132.72000122070312	133.05999755859375	133.05999755859375	1171600
109	2020-12-24	133.49000549316406	134.6199951171875	132.6300048828125	134.0	134.0	377200
110	2020-12-28	135.85000610351562	136.0	133.52999877929688	134.75999450683594	134.75999450683594	863200
111	2020-12-29	135.1300048828125	135.75	133.2899932861328	133.97999572753906	133.97999572753906	996900
112	2020-12-30	134.7100067138672	136.05999755859375	134.07000732421875	135.25	135.25	944500
113	2020-12-31	135.4199981689453	136.83999633789062	135.3000030517578	136.42999267578125	136.42999267578125	773700
114	2021-01-04	136.88999938964844	138.30999755859375	133.50999450683594	135.75999450683594	135.75999450683594	2502000
115	2021-01-05	136.74000549316406	137.3300018310547	135.0	136.13999938964844	136.13999938964844	1634100
116	2021-01-06	132.33999633789062	133.41000366210938	129.91000366210938	130.63999938964844	130.63999938964844	2299200
117	2021-01-07	132.13999938964844	137.49000549316406	131.74000549316406	137.0500030517578	137.0500030517578	1639700
118	2021-01-08	136.9499969482422	138.5399932861328	134.10000610351562	136.19000244140625	136.19000244140625	2049400
119	2021-01-11	133.88999938964844	136.30999755859375	132.8300018310547	134.69000244140625	134.69000244140625	2332800
120	2021-01-12	135.0500030517578	135.0500030517578	132.6300048828125	133.72000122070312	133.72000122070312	1338600
121	2021-01-13	134.05999755859375	135.1699981689453	132.16000366210938	134.1199951171875	134.1199951171875	1155300
122	2021-01-14	134.3800048828125	136.02000427246094	133.82000732421875	135.39999389648438	135.39999389648438	1490800
123	2021-01-15	134.41000366210938	136.14999389648438	132.92999267578125	134.63999938964844	134.63999938964844	1126800
124	2021-01-19	135.8300018310547	137.97999572753906	134.85000610351562	137.6199951171875	137.6199951171875	947400
125	2021-01-20	138.2899932861328	142.11000061035156	138.2899932861328	140.10000610351562	140.10000610351562	1432900
126	2021-01-21	140.9499969482422	141.25	138.1999969482422	138.6199951171875	138.6199951171875	1196400
127	2021-01-22	139.0800018310547	140.39999389648438	137.0399932861328	137.4199981689453	137.4199981689453	1402500
128	2021-01-25	138.80999755859375	139.39999389648438	134.30999755859375	135.89999389648438	135.89999389648438	1229500
129	2021-01-26	135.77000427246094	135.97000122070312	133.52999877929688	133.8300018310547	133.8300018310547	960700
130	2021-01-27	132.0	133.9600067138672	127.55999755859375	128.42999267578125	128.42999267578125	2085200
131	2021-01-28	129.7899932861328	135.07000732421875	129.5500030517578	132.9499969482422	132.9499969482422	1549400
132	2021-01-29	132.50999450683594	133.14999389648438	130.0399932861328	130.38999938964844	130.38999938964844	1859500
133	2021-02-01	131.97999572753906	134.97999572753906	130.97999572753906	134.39999389648438	134.39999389648438	1430000
134	2021-02-02	135.3300018310547	136.4600067138672	134.82000732421875	135.72000122070312	135.72000122070312	1442100
135	2021-02-03	136.0	136.32000732421875	134.07000732421875	134.82000732421875	134.82000732421875	1538700
136	2021-02-04	135.22000122070312	137.25	134.8699951171875	137.10000610351562	137.10000610351562	1332300
137	2021-02-05	137.57000732421875	138.9499969482422	135.52000427246094	135.8000030517578	135.8000030517578	1802600
138	2021-02-08	137.1699981689453	138.42999267578125	136.66000366210938	137.5800018310547	137.5800018310547	1248400
139	2021-02-09	137.55999755859375	139.8699951171875	137.02000427246094	139.49000549316406	139.49000549316406	888200
140	2021-02-10	140.1999969482422	140.97000122070312	137.52000427246094	137.86000061035156	137.86000061035156	1116100
141	2021-02-11	139.52999877929688	144.05999755859375	138.80999755859375	143.97000122070312	143.97000122070312	1131800
142	2021-02-12	143.52000427246094	145.9199981689453	142.6300048828125	145.67999267578125	145.67999267578125	1152700
143	2021-02-16	148.3699951171875	149.0800018310547	145.66000366210938	145.99000549316406	145.99000549316406	1309500
144	2021-02-17	145.1199951171875	145.3300018310547	140.0800018310547	141.77999877929688	141.77999877929688	1123100
145	2021-02-18	140.1999969482422	140.91000366210938	137.6699981689453	139.52999877929688	139.52999877929688	1723300
146	2021-02-19	141.22000122070312	142.3300018310547	139.60000610351562	139.66000366210938	139.66000366210938	1579500
147	2021-02-22	138.9199981689453	138.92999267578125	132.9199981689453	133.16000366210938	133.16000366210938	2091600
148	2021-02-23	135.5399932861328	135.88999938964844	128.49000549316406	132.60000610351562	132.60000610351562	3075700
149	2021-02-24	131.60000610351562	140.1999969482422	129.80999755859375	139.4199981689453	139.4199981689453	3097300
150	2021-02-25	138.42999267578125	142.63999938964844	137.27999877929688	138.02000427246094	138.02000427246094	3037600
151	2021-02-26	139.05999755859375	143.32000732421875	137.74000549316406	141.08999633789062	141.08999633789062	2526000
152	2021-03-01	143.22999572753906	147.60000610351562	142.1300048828125	147.44000244140625	147.44000244140625	2043700
153	2021-03-02	147.66000366210938	147.97999572753906	141.0800018310547	142.14999389648438	142.14999389648438	2813600
154	2021-03-03	141.1699981689453	141.6999969482422	133.69000244140625	133.74000549316406	133.74000549316406	2497300
155	2021-03-04	133.9600067138672	134.80999755859375	127.2699966430664	128.80999755859375	128.80999755859375	2715200
156	2021-03-05	130.80999755859375	130.80999755859375	122.62000274658203	126.69000244140625	126.69000244140625	3755400
157	2021-03-08	125.06999969482422	125.86000061035156	119.6500015258789	119.68000030517578	119.68000030517578	3490400
158	2021-03-09	123.69999694824219	128.67999267578125	123.2699966430664	127.30000305175781	127.30000305175781	2365100
159	2021-03-10	128.97000122070312	130.5399932861328	126.69000244140625	126.87999725341797	126.87999725341797	2048300
160	2021-03-11	129.13999938964844	132.17999267578125	129.13999938964844	130.1300048828125	130.1300048828125	2582200
161	2021-03-12	127.05000305175781	127.1500015258789	124.61000061035156	125.73999786376953	125.73999786376953	1760600
162	2021-03-15	125.62000274658203	129.4600067138672	124.44000244140625	129.38999938964844	129.38999938964844	1240700
163	2021-03-16	130.30999755859375	132.61000061035156	129.08999633789062	129.38999938964844	129.38999938964844	1206000
164	2021-03-17	127.80999755859375	130.08999633789062	125.2699966430664	128.49000549316406	128.49000549316406	1473900
165	2021-03-18	125.45999908447266	126.94000244140625	123.41999816894531	124.02999877929688	124.02999877929688	1755400
166	2021-03-19	124.55000305175781	126.5199966430664	122.75	125.4800033569336	125.4800033569336	2593300
167	2021-03-22	126.30000305175781	129.89999389648438	126.30000305175781	127.97000122070312	127.97000122070312	1347900
168	2021-03-23	128.3000030517578	129.8300018310547	127.8499984741211	128.25	128.25	1517600
169	2021-03-24	128.97999572753906	129.2899932861328	126.08000183105469	126.97000122070312	126.97000122070312	1778300
170	2021-03-25	126.6500015258789	127.1500015258789	123.76000213623047	125.66999816894531	125.66999816894531	1735000
171	2021-03-26	126.08000183105469	132.74000549316406	126.05999755859375	132.5800018310547	132.5800018310547	2347400
172	2021-03-29	132.14999389648438	133.89999389648438	130.3000030517578	132.75	132.75	1956200
173	2021-03-30	131.64999389648438	132.42999267578125	128.3699951171875	130.8699951171875	130.8699951171875	1579700
174	2021-03-31	132.38999938964844	138.08999633789062	132.19000244140625	136.99000549316406	136.99000549316406	2619600
175	2021-04-01	138.4600067138672	142.77999877929688	138.41000366210938	141.49000549316406	141.49000549316406	1887800
176	2021-04-05	142.0	146.05999755859375	141.63999938964844	145.8699951171875	145.8699951171875	1828600
177	2021-04-06	144.22999572753906	145.47000122070312	142.39999389648438	143.4600067138672	143.4600067138672	1883000
178	2021-04-07	142.42999267578125	143.52999877929688	141.5500030517578	142.55999755859375	142.55999755859375	976100
179	2021-04-08	144.4499969482422	145.80999755859375	143.67999267578125	145.4600067138672	145.4600067138672	1190900
180	2021-04-09	144.97999572753906	146.0	144.1199951171875	145.35000610351562	145.35000610351562	1310900
181	2021-04-12	144.5399932861328	144.99000549316406	143.27999877929688	144.7899932861328	144.7899932861328	1120100
182	2021-04-13	145.7100067138672	147.7100067138672	144.91000366210938	146.14999389648438	146.14999389648438	1059100
183	2021-04-14	146.10000610351562	147.25	143.99000549316406	144.61000061035156	144.61000061035156	1294700
184	2021-04-15	146.10000610351562	148.27000427246094	146.10000610351562	147.58999633789062	147.58999633789062	1098900
185	2021-04-16	147.6199951171875	147.94000244140625	145.0800018310547	147.25999450683594	147.25999450683594	1011300
186	2021-04-19	145.6699981689453	147.00999450683594	140.42999267578125	141.94000244140625	141.94000244140625	1974300
187	2021-04-20	140.58999633789062	142.1699981689453	140.07000732421875	140.94000244140625	140.94000244140625	1701000
188	2021-04-21	141.41000366210938	141.9199981689453	139.82000732421875	141.5	141.5	1597100
189	2021-04-22	142.6300048828125	142.8699951171875	138.9499969482422	140.05999755859375	140.05999755859375	2163000
190	2021-04-23	141.58999633789062	143.1300048828125	140.91000366210938	142.0800018310547	142.0800018310547	1992000
191	2021-04-26	141.38999938964844	144.41000366210938	140.39999389648438	144.22999572753906	144.22999572753906	2345300
192	2021-04-27	135.52999877929688	136.91000366210938	130.4499969482422	132.75	132.75	6075300
193	2021-04-28	132.17999267578125	133.66000366210938	130.27000427246094	133.27000427246094	133.27000427246094	2666900
194	2021-04-29	133.66000366210938	134.49000549316406	132.3800048828125	133.4600067138672	133.4600067138672	1404200
195	2021-04-30	131.25999450683594	133.94000244140625	131.02999877929688	131.77000427246094	131.77000427246094	1862600
196	2021-05-03	132.32000732421875	133.17999267578125	129.50999450683594	129.6199951171875	129.6199951171875	1488700
197	2021-05-04	127.8499984741211	128.4600067138672	124.63999938964844	126.3499984741211	126.3499984741211	1903000
198	2021-05-05	127.11000061035156	128.75999450683594	126.31999969482422	126.88999938964844	126.88999938964844	2090400
199	2021-05-06	125.79000091552734	127.0	124.44000244140625	126.9000015258789	126.9000015258789	1710000
200	2021-05-07	129.0399932861328	131.47999572753906	128.44000244140625	129.0500030517578	129.0500030517578	1613200
201	2021-05-10	127.87000274658203	129.0399932861328	124.06999969482422	124.13999938964844	124.13999938964844	1664800
202	2021-05-11	121.33000183105469	126.61000061035156	120.55999755859375	125.83000183105469	125.83000183105469	1808100
203	2021-05-12	122.87999725341797	124.4000015258789	121.33000183105469	121.77999877929688	121.77999877929688	1575500
204	2021-05-13	123.41000366210938	124.33999633789062	120.56999969482422	122.06999969482422	122.06999969482422	1655600
205	2021-05-14	123.52999877929688	124.88999938964844	122.05999755859375	124.27999877929688	124.27999877929688	1253500
206	2021-05-17	123.06999969482422	123.22000122070312	120.08000183105469	121.83999633789062	121.83999633789062	1222600
207	2021-05-18	122.20999908447266	123.5	121.11000061035156	121.13999938964844	121.13999938964844	1768600
208	2021-05-19	118.63999938964844	122.44000244140625	118.11000061035156	122.31999969482422	122.31999969482422	1647500
209	2021-05-20	123.54000091552734	126.04000091552734	123.0999984741211	125.25	125.25	1501700
210	2021-05-21	126.08999633789062	126.45999908447266	123.05999755859375	123.45999908447266	123.45999908447266	1471400
211	2021-05-24	125.2300033569336	127.23999786376953	125.22000122070312	126.33000183105469	126.33000183105469	1345300
212	2021-05-25	127.29000091552734	127.86000061035156	126.36000061035156	127.48999786376953	127.48999786376953	1398600
213	2021-05-26	128.19000244140625	129.05999755859375	126.55999755859375	126.83000183105469	126.83000183105469	1220200
214	2021-05-27	126.66000366210938	128.72000122070312	125.30999755859375	127.12999725341797	127.12999725341797	2201400
215	2021-05-28	128.52000427246094	128.52000427246094	126.9000015258789	126.98999786376953	126.98999786376953	1223200
216	2021-06-01	126.12000274658203	127.66999816894531	124.31999969482422	125.75	125.75	1274800
217	2021-06-02	125.83999633789062	126.52999877929688	123.91000366210938	124.52999877929688	124.52999877929688	1812100
218	2021-06-03	123.04000091552734	125.2699966430664	122.04000091552734	123.94000244140625	123.94000244140625	1331200
219	2021-06-04	124.80999755859375	127.06999969482422	124.66999816894531	126.75	126.75	1005100
220	2021-06-07	125.88999938964844	126.69000244140625	124.2699966430664	124.93000030517578	124.93000030517578	1097200
221	2021-06-08	126.26000213623047	127.4000015258789	125.0	125.22000122070312	125.22000122070312	1488200
222	2021-06-09	126.12999725341797	126.94999694824219	124.77999877929688	125.19000244140625	125.19000244140625	1469600
223	2021-06-10	124.98999786376953	128.60000610351562	124.51000213623047	128.50999450683594	128.50999450683594	2155200
224	2021-06-11	127.94000244140625	129.35000610351562	127.94000244140625	129.27999877929688	129.27999877929688	1032400
225	2021-06-14	129.66000366210938	131.00999450683594	128.9499969482422	130.9600067138672	130.9600067138672	1055100
226	2021-06-15	130.75999450683594	131.22000122070312	129.0500030517578	129.4600067138672	129.4600067138672	1042500
227	2021-06-16	129.24000549316406	130.42999267578125	126.7300033569336	128.1999969482422	128.1999969482422	1128500
228	2021-06-17	127.02999877929688	131.49000549316406	127.02999877929688	130.91000366210938	130.91000366210938	1346100
229	2021-06-18	130.5500030517578	131.8800048828125	129.8800048828125	130.47000122070312	130.47000122070312	2661700
230	2021-06-21	130.92999267578125	132.77999877929688	128.9199981689453	132.1300048828125	132.1300048828125	1677600
231	2021-06-22	131.97000122070312	134.14999389648438	131.30999755859375	134.0399932861328	134.0399932861328	1251200
232	2021-06-23	133.97000122070312	134.9600067138672	132.8699951171875	133.0	133.0	1537000
233	2021-06-24	134.35000610351562	135.60000610351562	134.00999450683594	135.02000427246094	135.02000427246094	1235800
234	2021-06-25	135.6999969482422	136.66000366210938	134.1999969482422	134.75999450683594	134.75999450683594	2070700
235	2021-06-28	135.77999877929688	137.22999572753906	135.52999877929688	137.10000610351562	137.10000610351562	1245100
236	2021-06-29	136.97000122070312	138.52999877929688	134.83999633789062	138.35000610351562	138.35000610351562	916700
237	2021-06-30	138.0	138.75999450683594	136.47000122070312	136.82000732421875	136.82000732421875	2140800
238	2021-07-01	136.0399932861328	137.0	135.0399932861328	136.92999267578125	136.92999267578125	1018300
239	2021-07-02	137.47999572753906	138.44000244140625	137.32000732421875	137.94000244140625	137.94000244140625	715200
240	2021-07-06	138.3300018310547	139.00999450683594	136.94000244140625	138.6699981689453	138.6699981689453	1118200
241	2021-07-07	139.77000427246094	140.5399932861328	137.60000610351562	139.10000610351562	139.10000610351562	1336200
242	2021-07-08	137.16000366210938	137.88999938964844	135.35000610351562	137.30999755859375	137.30999755859375	1238400
243	2021-07-09	136.83999633789062	138.83999633789062	135.7100067138672	138.5	138.5	988600
244	2021-07-12	138.85000610351562	139.60000610351562	137.0500030517578	137.72999572753906	137.72999572753906	813700
245	2021-07-13	137.7899932861328	138.7100067138672	137.16000366210938	137.72000122070312	137.72000122070312	686200
246	2021-07-14	138.42999267578125	140.24000549316406	138.0	138.8300018310547	138.8300018310547	1044000
247	2021-07-15	139.19000244140625	139.19000244140625	136.67999267578125	137.5500030517578	137.5500030517578	1056200
248	2021-07-16	138.08999633789062	139.47000122070312	137.22999572753906	137.6699981689453	137.6699981689453	752100
249	2021-07-19	136.3699951171875	137.92999267578125	136.10000610351562	137.72000122070312	137.72000122070312	1119800
250	2021-07-20	137.97000122070312	140.77999877929688	136.3300018310547	139.7899932861328	139.7899932861328	1356100
251	2021-07-21	139.41000366210938	140.83999633789062	138.8800048828125	140.75999450683594	140.75999450683594	931800
252	2021-07-22	140.67999267578125	143.13999938964844	140.47999572753906	143.02000427246094	143.02000427246094	826000
253	2021-07-23	143.58999633789062	146.64999389648438	143.25999450683594	145.6699981689453	145.6699981689453	1255900
254	2021-07-26	145.0	145.6300048828125	144.3800048828125	144.97000122070312	144.97000122070312	1121300
255	2021-07-27	145.50999450683594	145.74000549316406	140.88999938964844	143.27000427246094	143.27000427246094	1537900
256	2021-07-28	143.3000030517578	144.91000366210938	142.16000366210938	144.58999633789062	144.58999633789062	1428400
257	2021-07-29	144.55999755859375	146.32000732421875	144.3300018310547	145.8000030517578	145.8000030517578	1038600
258	2021-07-30	144.91000366210938	148.1199951171875	144.72999572753906	147.64999389648438	147.64999389648438	1478600
259	2021-08-02	147.82000732421875	148.13999938964844	145.80999755859375	147.2899932861328	147.2899932861328	834900
260	2021-08-03	147.5500030517578	150.2899932861328	147.50999450683594	149.85000610351562	149.85000610351562	1701800
261	2021-08-04	150.0	152.02999877929688	149.0	151.0800018310547	151.0800018310547	1501800
262	2021-08-05	151.52999877929688	152.0	149.7899932861328	151.75999450683594	151.75999450683594	1003400
263	2021-08-06	150.74000549316406	151.5	149.1699981689453	151.07000732421875	151.07000732421875	762200
264	2021-08-09	151.0	151.44000244140625	150.1199951171875	150.2899932861328	150.2899932861328	508700
265	2021-08-10	151.32000732421875	151.61000061035156	148.00999450683594	149.0500030517578	149.0500030517578	782200
266	2021-08-11	149.5800018310547	150.69000244140625	148.64999389648438	150.52999877929688	150.52999877929688	899000
267	2021-08-12	149.6999969482422	153.17999267578125	149.25	152.25999450683594	152.25999450683594	1033900
268	2021-08-13	152.32000732421875	153.3300018310547	151.72000122070312	152.6699981689453	152.6699981689453	848800
269	2021-08-16	152.25999450683594	152.82000732421875	150.77999877929688	151.8699951171875	151.8699951171875	784600
270	2021-08-17	151.50999450683594	151.50999450683594	148.97000122070312	149.58999633789062	149.58999633789062	895400
271	2021-08-18	149.17999267578125	149.69000244140625	147.88999938964844	148.02000427246094	148.02000427246094	974600
272	2021-08-19	147.77000427246094	153.97999572753906	147.22000122070312	153.27000427246094	153.27000427246094	1435700
273	2021-08-20	152.9499969482422	156.9199981689453	152.32000732421875	156.6699981689453	156.6699981689453	1747800
274	2021-08-23	155.63999938964844	158.6300048828125	155.4199981689453	158.32000732421875	158.32000732421875	834400
275	2021-08-24	158.7100067138672	159.0399932861328	158.0500030517578	158.5800018310547	158.5800018310547	867400
276	2021-08-25	158.75	159.3300018310547	157.6999969482422	158.6300048828125	158.6300048828125	1129800
277	2021-08-26	158.38999938964844	160.6300048828125	158.10000610351562	159.3699951171875	159.3699951171875	832600
278	2021-08-27	159.89999389648438	162.97999572753906	159.6199951171875	162.47000122070312	162.47000122070312	865600
279	2021-08-30	163.22000122070312	164.44000244140625	163.0	163.88999938964844	163.88999938964844	861200
280	2021-08-31	164.52999877929688	164.66000366210938	162.47000122070312	163.47999572753906	163.47999572753906	1486700
281	2021-09-01	164.66000366210938	165.6300048828125	163.86000061035156	164.14999389648438	164.14999389648438	999300
282	2021-09-02	164.6999969482422	165.41000366210938	164.0399932861328	165.19000244140625	165.19000244140625	763100
283	2021-09-03	165.0	167.1699981689453	164.83999633789062	165.7100067138672	165.7100067138672	899300
284	2021-09-07	165.97999572753906	166.32000732421875	163.38999938964844	164.97999572753906	164.97999572753906	768300
285	2021-09-08	164.4499969482422	166.3800048828125	163.61000061035156	165.55999755859375	165.55999755859375	883900
286	2021-09-09	165.6999969482422	166.77000427246094	164.85000610351562	165.91000366210938	165.91000366210938	848500
287	2021-09-10	166.8699951171875	168.61000061035156	166.42999267578125	166.8699951171875	166.8699951171875	922100
288	2021-09-13	167.8000030517578	168.0	162.07000732421875	164.6300048828125	164.6300048828125	957000
289	2021-09-14	165.4499969482422	166.05999755859375	163.75	164.92999267578125	164.92999267578125	1303100
290	2021-09-15	165.1699981689453	168.1300048828125	164.11000061035156	167.5399932861328	167.5399932861328	1014200
291	2021-09-16	167.16000366210938	168.2100067138672	165.60000610351562	167.61000061035156	167.61000061035156	983800
292	2021-09-17	167.0	167.02999877929688	162.4600067138672	163.6300048828125	163.6300048828125	2759100
293	2021-09-20	161.6199951171875	162.77999877929688	158.9600067138672	160.92999267578125	160.92999267578125	1484300
294	2021-09-21	162.17999267578125	162.49000549316406	160.55999755859375	160.8699951171875	160.8699951171875	860900
295	2021-09-22	161.60000610351562	163.07000732421875	160.4199981689453	162.22999572753906	162.22999572753906	762900
296	2021-09-23	163.27999877929688	163.99000549316406	162.3800048828125	163.10000610351562	163.10000610351562	999500
297	2021-09-24	162.38999938964844	163.8300018310547	161.0500030517578	163.5500030517578	163.5500030517578	882300
298	2021-09-27	161.5	161.86000061035156	157.07000732421875	158.16000366210938	158.16000366210938	1047900
299	2021-09-28	155.6199951171875	157.10000610351562	152.25	152.47000122070312	152.47000122070312	1461200
300	2021-09-29	153.86000061035156	154.6300048828125	151.75999450683594	152.25	152.25	773200
301	2021-09-30	153.4199981689453	154.25999450683594	151.1999969482422	151.44000244140625	151.44000244140625	1008700
302	2021-10-01	152.33999633789062	154.0399932861328	149.24000549316406	153.00999450683594	153.00999450683594	1206700
303	2021-10-04	151.86000061035156	152.13999938964844	145.83999633789062	148.0500030517578	148.0500030517578	1206800
304	2021-10-05	148.9499969482422	151.22999572753906	148.4600067138672	150.2100067138672	150.2100067138672	1207900
305	2021-10-06	148.32000732421875	150.41000366210938	147.24000549316406	150.0399932861328	150.0399932861328	1295900
306	2021-10-07	151.32000732421875	153.2100067138672	151.2100067138672	152.25	152.25	1384700
307	2021-10-08	152.64999389648438	153.14999389648438	149.3699951171875	150.1199951171875	150.1199951171875	581300
308	2021-10-11	149.5800018310547	151.6999969482422	148.9600067138672	149.52000427246094	149.52000427246094	690000
309	2021-10-12	150.74000549316406	151.7899932861328	149.67999267578125	150.16000366210938	150.16000366210938	710800
310	2021-10-13	151.72000122070312	154.36000061035156	151.05999755859375	153.5	153.5	1166000
311	2021-10-14	155.1699981689453	157.8699951171875	155.1699981689453	157.3300018310547	157.3300018310547	843500
312	2021-10-15	157.8000030517578	157.9499969482422	155.19000244140625	155.77999877929688	155.77999877929688	919000
313	2021-10-18	155.07000732421875	157.72999572753906	154.4600067138672	157.5399932861328	157.5399932861328	1036300
314	2021-10-19	158.19000244140625	159.27999877929688	157.41000366210938	158.8300018310547	158.8300018310547	912300
315	2021-10-20	160.0	161.7100067138672	159.85000610351562	160.08999633789062	160.08999633789062	1238400
316	2021-10-21	161.19000244140625	166.85000610351562	160.8300018310547	165.4499969482422	165.4499969482422	1123900
317	2021-10-22	165.80999755859375	167.47999572753906	165.3800048828125	166.75999450683594	166.75999450683594	879000
318	2021-10-25	168.0	169.7899932861328	166.94000244140625	167.3699951171875	167.3699951171875	1591200
319	2021-10-26	170.82000732421875	175.0800018310547	167.7899932861328	172.92999267578125	172.92999267578125	1800900
320	2021-10-27	172.7899932861328	173.74000549316406	164.64999389648438	165.10000610351562	165.10000610351562	2037900
321	2021-10-28	165.00999450683594	169.17999267578125	165.0	168.9199981689453	168.9199981689453	1037800
322	2021-10-29	168.27999877929688	174.00999450683594	168.25	173.11000061035156	173.11000061035156	1392000
323	2021-11-01	174.0	174.7899932861328	172.97000122070312	173.83999633789062	173.83999633789062	1256800
324	2021-11-02	174.19000244140625	176.55999755859375	173.75	175.5500030517578	175.5500030517578	904100
325	2021-11-03	176.05999755859375	176.19000244140625	171.30999755859375	172.97000122070312	172.97000122070312	1459500
326	2021-11-04	172.97000122070312	179.72000122070312	172.5	179.55999755859375	179.55999755859375	1232100
327	2021-11-05	180.10000610351562	180.6300048828125	177.1300048828125	178.0	178.0	841200
328	2021-11-08	179.63999938964844	179.63999938964844	177.47000122070312	179.24000549316406	179.24000549316406	645900
329	2021-11-09	179.52999877929688	182.5800018310547	178.6999969482422	182.3699951171875	182.3699951171875	1366300
330	2021-11-10	181.7100067138672	182.1300048828125	177.44000244140625	177.47999572753906	177.47999572753906	889300
331	2021-11-11	179.05999755859375	179.5500030517578	176.8800048828125	177.22999572753906	177.22999572753906	655100
332	2021-11-12	178.52999877929688	181.47000122070312	177.72999572753906	181.44000244140625	181.44000244140625	686900
333	2021-11-15	182.77999877929688	183.17999267578125	179.85000610351562	182.33999633789062	182.33999633789062	780400
334	2021-11-16	182.16000366210938	187.07000732421875	181.97000122070312	186.9199981689453	186.9199981689453	949400
335	2021-11-17	186.16000366210938	188.60000610351562	185.57000732421875	187.74000549316406	187.74000549316406	1186100
336	2021-11-18	187.8000030517578	187.8000030517578	185.1300048828125	186.0500030517578	186.0500030517578	905200
337	2021-11-19	187.32000732421875	190.08999633789062	187.1300048828125	188.1199951171875	188.1199951171875	1177400
338	2021-11-22	188.2100067138672	189.89999389648438	183.9499969482422	184.50999450683594	184.50999450683594	1082300
339	2021-11-23	183.0	183.49000549316406	177.1999969482422	181.5800018310547	181.5800018310547	1618000
340	2021-11-24	178.85000610351562	183.77000427246094	177.47000122070312	183.47000122070312	183.47000122070312	1092600
341	2021-11-26	179.17999267578125	185.30999755859375	177.13999938964844	178.36000061035156	178.36000061035156	1131200
342	2021-11-29	181.3699951171875	187.50999450683594	180.0399932861328	186.69000244140625	186.69000244140625	1511300
343	2021-11-30	186.0	186.14999389648438	176.47999572753906	177.4600067138672	177.4600067138672	3117700
344	2021-12-01	180.0	181.8000030517578	175.02000427246094	175.0500030517578	175.0500030517578	1486600
345	2021-12-02	178.0	185.75999450683594	177.5500030517578	184.66000366210938	184.66000366210938	1804100
346	2021-12-03	184.88999938964844	185.27999877929688	175.33999633789062	177.8699951171875	177.8699951171875	2332200