Volt/voltron/data/CDW.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	118.0199966430664	118.29000091552734	113.72000122070312	114.55999755859375	112.7423324584961	920700
3	2020-07-27	115.27999877929688	116.54000091552734	114.26000213623047	116.30000305175781	114.45472717285156	761300
4	2020-07-28	115.54000091552734	116.79000091552734	113.68000030517578	113.8499984741211	112.04359436035156	465200
5	2020-07-29	113.76000213623047	116.01000213623047	113.36000061035156	115.63999938964844	113.8051986694336	541700
6	2020-07-30	113.47000122070312	115.83999633789062	112.4000015258789	115.69000244140625	113.85440063476562	528800
7	2020-07-31	115.31999969482422	116.4000015258789	113.55000305175781	116.25	114.405517578125	769300
8	2020-08-03	116.68000030517578	118.41999816894531	116.05000305175781	117.45999908447266	115.5963134765625	537300
9	2020-08-04	116.95999908447266	119.83000183105469	116.69999694824219	119.5199966430664	117.62362670898438	996400
10	2020-08-05	121.93000030517578	121.93000030517578	115.45999908447266	116.75	114.8975830078125	1293200
11	2020-08-06	115.9000015258789	117.94999694824219	114.41999816894531	114.79000091552734	112.96868133544922	784400
12	2020-08-07	113.73999786376953	114.8499984741211	112.8499984741211	114.7699966430664	112.94898986816406	678400
13	2020-08-10	114.2300033569336	115.01000213623047	112.9800033569336	113.0	111.20707702636719	675900
14	2020-08-11	114.41000366210938	119.94999694824219	113.91000366210938	117.20999908447266	115.35028076171875	1122900
15	2020-08-12	118.5	118.5	116.27999877929688	116.61000061035156	114.75981140136719	855900
16	2020-08-13	115.87000274658203	116.0199966430664	113.80000305175781	114.58000183105469	112.76200866699219	490800
17	2020-08-14	113.58999633789062	113.86000061035156	112.80999755859375	113.5199966430664	111.71882629394531	533100
18	2020-08-17	114.01000213623047	115.12000274658203	113.38999938964844	113.62000274658203	111.8172378540039	407900
19	2020-08-18	113.68000030517578	114.33000183105469	110.7699966430664	110.9800033569336	109.2191390991211	750200
20	2020-08-19	110.87000274658203	112.94000244140625	110.79000091552734	111.98999786376953	110.21310424804688	541000
21	2020-08-20	111.30999755859375	113.13999938964844	111.02999877929688	112.31999969482422	110.53787231445312	630200
22	2020-08-21	112.0	112.06999969482422	110.52999877929688	111.1500015258789	109.38643646240234	556500
23	2020-08-24	111.69000244140625	113.38999938964844	111.3499984741211	112.29000091552734	110.887451171875	541000
24	2020-08-25	112.5199966430664	113.48999786376953	111.16000366210938	112.1500015258789	110.74919891357422	491900
25	2020-08-26	111.9800033569336	112.23999786376953	110.08999633789062	111.16999816894531	109.78144073486328	1026400
26	2020-08-27	112.5199966430664	115.55999755859375	111.83000183105469	114.83999633789062	113.40559387207031	1177800
27	2020-08-28	115.08999633789062	115.83999633789062	113.76000213623047	115.33999633789062	113.89935302734375	578500
28	2020-08-31	115.01000213623047	115.01000213623047	112.70999908447266	113.6500015258789	112.23045349121094	631200
29	2020-09-01	112.73999786376953	113.4800033569336	110.12999725341797	112.58999633789062	111.1836929321289	1097000
30	2020-09-02	113.93000030517578	117.86000061035156	112.94999694824219	117.52999877929688	116.06199645996094	1080800
31	2020-09-03	117.01000213623047	117.52999877929688	111.30000305175781	112.16999816894531	110.76895141601562	919000
32	2020-09-04	113.73999786376953	115.41999816894531	111.54000091552734	114.25	112.8229751586914	1383600
33	2020-09-08	112.13999938964844	114.16000366210938	111.58999633789062	111.72000122070312	110.32457733154297	1157200
34	2020-09-09	112.47000122070312	112.79000091552734	109.5199966430664	110.55000305175781	109.169189453125	637900
35	2020-09-10	111.0	112.05000305175781	109.36000061035156	110.08000183105469	108.70506286621094	1083300
36	2020-09-11	109.25	111.55000305175781	109.05000305175781	111.31999969482422	109.92955780029297	1073800
37	2020-09-14	112.36000061035156	114.81999969482422	111.86000061035156	113.1500015258789	111.73670959472656	764900
38	2020-09-15	113.31999969482422	115.51000213623047	113.19999694824219	114.18000030517578	112.75385284423828	468900
39	2020-09-16	115.11000061035156	116.6500015258789	113.63999938964844	113.91000366210938	112.48722839355469	894200
40	2020-09-17	112.06999969482422	114.4800033569336	111.76000213623047	114.2300033569336	112.80321502685547	908900
41	2020-09-18	115.0	115.26000213623047	112.16999816894531	112.81999969482422	111.41083526611328	1240200
42	2020-09-21	110.88999938964844	111.47000122070312	108.48999786376953	108.80999755859375	107.45091247558594	1031900
43	2020-09-22	108.33000183105469	110.30999755859375	105.87000274658203	110.16999816894531	108.79393005371094	847700
44	2020-09-23	111.01000213623047	112.12999725341797	108.01000213623047	109.20999908447266	107.84590911865234	946400
45	2020-09-24	108.62999725341797	111.9800033569336	108.13999938964844	110.43000030517578	109.05068969726562	911100
46	2020-09-25	110.25	112.86000061035156	109.66999816894531	112.73999786376953	111.33181762695312	688600
47	2020-09-28	114.44000244140625	116.72000122070312	113.11000061035156	116.5	115.04486083984375	1214900
48	2020-09-29	116.98999786376953	118.97000122070312	116.51000213623047	118.11000061035156	116.63475036621094	786200
49	2020-09-30	118.52999877929688	121.88999938964844	118.0999984741211	119.52999877929688	118.03701782226562	1013400
50	2020-10-01	120.44999694824219	124.52999877929688	120.44999694824219	123.5	121.95743560791016	1000800
51	2020-10-02	120.63999938964844	124.62000274658203	120.41999816894531	123.48999786376953	121.94755554199219	1128300
52	2020-10-05	124.3499984741211	126.43000030517578	124.05999755859375	125.87999725341797	124.30770111083984	653700
53	2020-10-06	126.12999725341797	127.23999786376953	122.5199966430664	123.06999969482422	121.53280639648438	985900
54	2020-10-07	124.68000030517578	126.23999786376953	124.30000305175781	125.93000030517578	124.3570785522461	497900
55	2020-10-08	126.7300033569336	127.16000366210938	125.56999969482422	126.19999694824219	124.62370300292969	404300
56	2020-10-09	127.25	127.83000183105469	125.62000274658203	125.98999786376953	124.41633605957031	506700
57	2020-10-12	127.86000061035156	130.80999755859375	126.4800033569336	130.00999450683594	128.3861083984375	596300
58	2020-10-13	130.52999877929688	131.22000122070312	129.69000244140625	129.92999267578125	128.30711364746094	688900
59	2020-10-14	130.3800048828125	131.1300048828125	129.38999938964844	129.52000427246094	127.90223693847656	673200
60	2020-10-15	127.58000183105469	130.16000366210938	127.0	129.8000030517578	128.17872619628906	473900
61	2020-10-16	130.75	131.75999450683594	129.3000030517578	130.6199951171875	128.98849487304688	393800
62	2020-10-19	130.2100067138672	132.25	128.1199951171875	128.86000061035156	127.25048828125	482400
63	2020-10-20	130.72000122070312	131.38999938964844	128.91000366210938	129.32000732421875	127.7047348022461	422200
64	2020-10-21	129.75	130.3000030517578	128.08999633789062	128.83999633789062	127.2307357788086	468900
65	2020-10-22	128.52000427246094	129.8300018310547	127.31999969482422	129.44000244140625	127.82323455810547	337800
66	2020-10-23	130.3000030517578	130.5399932861328	128.6699981689453	130.0	128.37623596191406	310900
67	2020-10-26	128.27000427246094	129.61000061035156	124.22000122070312	125.66999816894531	124.10032653808594	426500
68	2020-10-27	125.3499984741211	126.19999694824219	123.12000274658203	123.27999877929688	121.74018859863281	620100
69	2020-10-28	120.33000183105469	120.75	118.30999755859375	118.7300033569336	117.24701690673828	706900
70	2020-10-29	117.27999877929688	122.08999633789062	117.0199966430664	120.94999694824219	119.43928527832031	733100
71	2020-10-30	119.94000244140625	123.19999694824219	118.61000061035156	122.5999984741211	121.06867980957031	1147000
72	2020-11-02	125.16999816894531	129.4600067138672	123.22000122070312	126.44999694824219	124.87059020996094	1247600
73	2020-11-03	130.0500030517578	131.80999755859375	127.66000366210938	130.72000122070312	129.08726501464844	676900
74	2020-11-04	132.14999389648438	135.9499969482422	130.08999633789062	133.85000610351562	132.17816162109375	993800
75	2020-11-05	135.22000122070312	139.75	135.11000061035156	138.17999267578125	136.4540557861328	1322200
76	2020-11-06	138.3000030517578	139.49000549316406	137.11000061035156	138.0500030517578	136.32569885253906	676100
77	2020-11-09	141.08999633789062	146.9499969482422	141.08999633789062	143.9499969482422	142.15200805664062	1568900
78	2020-11-10	141.3300018310547	144.22000122070312	136.8699951171875	137.52999877929688	135.8121795654297	1310300
79	2020-11-11	138.32000732421875	139.33999633789062	136.8699951171875	138.6999969482422	136.96755981445312	582300
80	2020-11-12	138.4600067138672	139.22999572753906	135.25999450683594	135.55999755859375	133.86680603027344	456400
81	2020-11-13	136.99000549316406	138.42999267578125	136.82000732421875	137.58999633789062	135.87142944335938	1199500
82	2020-11-16	139.30999755859375	140.82000732421875	138.57000732421875	139.0800018310547	137.34283447265625	677900
83	2020-11-17	137.61000061035156	138.9600067138672	136.3300018310547	136.77999877929688	135.07154846191406	711400
84	2020-11-18	137.10000610351562	138.11000061035156	135.6699981689453	135.72999572753906	134.03466796875	1481000
85	2020-11-19	134.74000549316406	135.07000732421875	131.0500030517578	132.77999877929688	131.1215057373047	1418900
86	2020-11-20	132.4499969482422	133.60000610351562	131.9199981689453	131.9499969482422	130.3018798828125	783700
87	2020-11-23	132.25999450683594	132.69000244140625	130.22999572753906	131.22000122070312	129.58102416992188	1102800
88	2020-11-24	131.85000610351562	137.6699981689453	131.6699981689453	136.82000732421875	135.52418518066406	1970100
89	2020-11-25	136.24000549316406	136.33999633789062	131.3300018310547	131.94000244140625	130.69039916992188	786800
90	2020-11-27	132.11000061035156	132.4199981689453	131.0800018310547	132.22999572753906	130.9776611328125	357100
91	2020-11-30	131.5	131.5	129.05999755859375	130.49000549316406	129.25413513183594	1082000
92	2020-12-01	131.92999267578125	133.10000610351562	131.02999877929688	132.02000427246094	130.76963806152344	985800
93	2020-12-02	131.97000122070312	132.27999877929688	130.61000061035156	131.2100067138672	129.96731567382812	587000
94	2020-12-03	130.80999755859375	132.9499969482422	130.74000549316406	131.25	130.00694274902344	610900
95	2020-12-04	131.5500030517578	134.3800048828125	131.35000610351562	133.5	132.23562622070312	925400
96	2020-12-07	133.25	134.75	132.0	132.94000244140625	131.68092346191406	742400
97	2020-12-08	133.60000610351562	134.32000732421875	132.32000732421875	132.94000244140625	131.68092346191406	1203400
98	2020-12-09	133.0	133.4600067138672	131.11000061035156	131.9499969482422	130.70030212402344	687800
99	2020-12-10	131.5	132.3699951171875	130.89999389648438	131.7100067138672	130.4625701904297	542600
100	2020-12-11	130.72000122070312	131.61000061035156	128.82000732421875	130.6999969482422	129.46214294433594	689100
101	2020-12-14	131.57000732421875	134.11000061035156	130.75	131.72999572753906	130.48239135742188	937000
102	2020-12-15	132.19000244140625	133.25999450683594	131.75999450683594	132.8300018310547	131.57196044921875	650100
103	2020-12-16	132.7100067138672	133.19000244140625	131.77000427246094	132.25999450683594	131.0073699951172	570100
104	2020-12-17	128.91000366210938	135.3800048828125	128.91000366210938	135.24000549316406	133.9591522216797	885700
105	2020-12-18	135.85000610351562	136.6300048828125	133.27000427246094	134.3699951171875	133.09738159179688	2098300
106	2020-12-21	131.75	132.1300048828125	129.3000030517578	130.99000549316406	129.7493896484375	1153600
107	2020-12-22	131.35000610351562	131.64999389648438	129.47000122070312	130.75	129.5116729736328	1207100
108	2020-12-23	131.41000366210938	132.58999633789062	129.6699981689453	129.85000610351562	128.6201934814453	782500
109	2020-12-24	130.4600067138672	130.52999877929688	128.25	129.22999572753906	128.0060577392578	392900
110	2020-12-28	130.75	131.50999450683594	129.6300048828125	131.05999755859375	129.8187255859375	954100
111	2020-12-29	132.00999450683594	133.88999938964844	128.83999633789062	129.47000122070312	128.2437744140625	740600
112	2020-12-30	129.3300018310547	131.47000122070312	129.0	130.0	128.76876831054688	483600
113	2020-12-31	129.82000732421875	132.1699981689453	129.39999389648438	131.7899932861328	130.54180908203125	493700
114	2021-01-04	131.75	132.80999755859375	125.45999908447266	127.16000366210938	125.95567321777344	1073800
115	2021-01-05	126.19000244140625	128.3300018310547	125.66000366210938	127.83999633789062	126.62921905517578	1026200
116	2021-01-06	127.22000122070312	130.3699951171875	127.22000122070312	128.89999389648438	127.67916870117188	964200
117	2021-01-07	129.1199951171875	132.6199951171875	128.5800018310547	131.97000122070312	130.72010803222656	1482600
118	2021-01-08	132.19000244140625	135.74000549316406	132.0	134.58999633789062	133.31529235839844	999400
119	2021-01-11	133.00999450683594	135.16000366210938	132.75999450683594	133.64999389648438	132.38418579101562	686400
120	2021-01-12	133.27999877929688	135.74000549316406	132.91000366210938	134.4199981689453	133.14691162109375	652400
121	2021-01-13	134.3800048828125	136.22999572753906	134.10000610351562	134.9499969482422	133.671875	972700
122	2021-01-14	135.17999267578125	136.2100067138672	134.4499969482422	134.8000030517578	133.5233154296875	677700
123	2021-01-15	134.2100067138672	134.63999938964844	131.1699981689453	133.66000366210938	132.3941192626953	811000
124	2021-01-19	133.4499969482422	134.8800048828125	130.00999450683594	132.97000122070312	131.71063232421875	784300
125	2021-01-20	133.85000610351562	136.82000732421875	133.10000610351562	136.14999389648438	134.8605194091797	774600
126	2021-01-21	135.8300018310547	137.8000030517578	134.75999450683594	137.6699981689453	136.36611938476562	750200
127	2021-01-22	136.49000549316406	137.25	135.32000732421875	135.32000732421875	134.03839111328125	804800
128	2021-01-25	135.82000732421875	137.00999450683594	134.83999633789062	135.22999572753906	133.94923400878906	610100
129	2021-01-26	136.13999938964844	136.13999938964844	133.2100067138672	134.24000549316406	132.96861267089844	461300
130	2021-01-27	132.9600067138672	134.2899932861328	130.35000610351562	133.02000427246094	131.7601776123047	963400
131	2021-01-28	133.6300048828125	136.41000366210938	132.64999389648438	134.5	133.2261505126953	986700
132	2021-01-29	133.25999450683594	134.41000366210938	130.22000122070312	131.66000366210938	130.41307067871094	1108800
133	2021-02-01	133.47000122070312	139.30999755859375	132.7100067138672	138.16000366210938	136.85150146484375	1230700
134	2021-02-02	138.74000549316406	142.39999389648438	138.3699951171875	141.44000244140625	140.10043334960938	713300
135	2021-02-03	140.52999877929688	141.9199981689453	139.3699951171875	140.99000549316406	139.65467834472656	768200
136	2021-02-04	145.7100067138672	149.99000549316406	144.82000732421875	149.97999572753906	148.5595245361328	1211700
137	2021-02-05	151.27000427246094	151.27000427246094	147.52000427246094	150.97000122070312	149.5401611328125	630900
138	2021-02-08	152.0800018310547	153.9499969482422	150.02000427246094	150.38999938964844	148.9656524658203	1436100
139	2021-02-09	150.38999938964844	151.75	149.27000427246094	151.55999755859375	150.12457275390625	754600
140	2021-02-10	155.25999450683594	157.94000244140625	154.30999755859375	157.33999633789062	155.84982299804688	1034200
141	2021-02-11	156.97999572753906	157.10000610351562	154.16000366210938	156.91000366210938	155.4239044189453	730400
142	2021-02-12	157.02000427246094	157.02000427246094	154.41000366210938	155.39999389648438	153.92820739746094	573700
143	2021-02-16	154.77999877929688	156.77000427246094	154.66000366210938	155.92999267578125	154.45318603515625	740000
144	2021-02-17	155.61000061035156	158.5800018310547	154.3000030517578	157.86000061035156	156.3649139404297	871300
145	2021-02-18	156.8000030517578	158.0800018310547	156.5500030517578	156.64999389648438	155.16636657714844	672200
146	2021-02-19	157.25	162.4199981689453	156.8000030517578	160.75	159.2275390625	1035400
147	2021-02-22	158.60000610351562	160.77999877929688	158.32000732421875	159.32000732421875	157.8110809326172	638000
148	2021-02-23	158.4600067138672	158.4600067138672	154.42999267578125	157.17999267578125	155.69134521484375	772300
149	2021-02-24	154.6300048828125	162.72999572753906	154.00999450683594	162.10000610351562	160.97442626953125	701000
150	2021-02-25	160.97000122070312	161.4199981689453	156.50999450683594	156.88999938964844	155.8005828857422	789300
151	2021-02-26	158.36000061035156	159.7100067138672	155.6699981689453	156.88999938964844	155.8005828857422	954900
152	2021-03-01	160.10000610351562	161.86000061035156	158.6199951171875	160.57000732421875	159.4550323486328	786800
153	2021-03-02	160.0	160.80999755859375	156.83999633789062	157.10000610351562	156.00914001464844	701700
154	2021-03-03	156.49000549316406	157.0	154.3800048828125	155.66000366210938	154.57913208007812	961100
155	2021-03-04	154.8800048828125	155.77999877929688	148.91000366210938	151.44000244140625	150.38844299316406	1072100
156	2021-03-05	153.82000732421875	155.25	149.22000122070312	154.47999572753906	153.4073028564453	891200
157	2021-03-08	154.07000732421875	157.1999969482422	152.91000366210938	155.13999938964844	154.06272888183594	774000
158	2021-03-09	155.8699951171875	157.32000732421875	154.1699981689453	154.47000122070312	153.39739990234375	849200
159	2021-03-10	155.6699981689453	158.27000427246094	154.2899932861328	156.44000244140625	155.35372924804688	684700
160	2021-03-11	157.11000061035156	161.00999450683594	156.17999267578125	159.99000549316406	158.87905883789062	703100
161	2021-03-12	161.02000427246094	162.0	158.99000549316406	160.05999755859375	158.94857788085938	639900
162	2021-03-15	159.69000244140625	161.33999633789062	158.5	161.27000427246094	160.15017700195312	504500
163	2021-03-16	162.1300048828125	162.1999969482422	160.02000427246094	160.97000122070312	159.8522491455078	524600
164	2021-03-17	160.14999389648438	160.6300048828125	157.57000732421875	160.39999389648438	159.2862091064453	715700
165	2021-03-18	157.3000030517578	159.9199981689453	156.58999633789062	157.10000610351562	156.00914001464844	766300
166	2021-03-19	156.27000427246094	159.4199981689453	154.74000549316406	158.02999877929688	156.93267822265625	1663400
167	2021-03-22	158.1999969482422	160.35000610351562	157.17999267578125	159.3000030517578	158.19386291503906	639600
168	2021-03-23	158.85000610351562	159.92999267578125	155.17999267578125	156.05999755859375	154.97634887695312	773300
169	2021-03-24	156.74000549316406	159.6300048828125	156.10000610351562	156.41000366210938	155.3239288330078	819000
170	2021-03-25	156.00999450683594	160.39999389648438	154.52999877929688	159.6199951171875	158.51162719726562	1004600
171	2021-03-26	158.75	168.02999877929688	158.58999633789062	167.89999389648438	166.73411560058594	1342600
172	2021-03-29	167.74000549316406	168.9600067138672	163.8000030517578	165.05999755859375	163.9138641357422	821700
173	2021-03-30	163.97000122070312	165.3300018310547	161.33999633789062	164.82000732421875	163.675537109375	549400
174	2021-03-31	165.77000427246094	166.39999389648438	164.05999755859375	165.75	164.5990753173828	763400
175	2021-04-01	167.6300048828125	169.63999938964844	166.58999633789062	169.44000244140625	168.26344299316406	722800
176	2021-04-05	170.39999389648438	172.7899932861328	169.5	171.52999877929688	170.33892822265625	704400
177	2021-04-06	170.7899932861328	171.55999755859375	169.55999755859375	171.52000427246094	170.32901000976562	785700
178	2021-04-07	171.2899932861328	171.3000030517578	169.85000610351562	170.32000732421875	169.13734436035156	483700
179	2021-04-08	176.3300018310547	176.3300018310547	172.17999267578125	174.58999633789062	173.377685546875	782800
180	2021-04-09	173.8000030517578	175.67999267578125	172.6999969482422	175.44000244140625	174.22177124023438	855200
181	2021-04-12	175.44000244140625	175.55999755859375	173.32000732421875	174.25	173.0400390625	777500
182	2021-04-13	174.0500030517578	176.17999267578125	173.58999633789062	175.88999938964844	174.6686553955078	577800
183	2021-04-14	176.99000549316406	178.92999267578125	175.44000244140625	178.1300048828125	176.8931121826172	1199600
184	2021-04-15	178.77999877929688	181.0399932861328	176.9199981689453	180.82000732421875	179.56443786621094	893700
185	2021-04-16	184.5800018310547	184.5800018310547	181.5800018310547	184.00999450683594	182.7322540283203	965600
186	2021-04-19	183.10000610351562	184.05999755859375	181.91000366210938	182.1999969482422	180.93484497070312	856500
187	2021-04-20	181.30999755859375	183.6300048828125	179.72000122070312	180.74000549316406	179.4849853515625	784700
188	2021-04-21	181.3800048828125	182.61000061035156	180.8000030517578	181.8300018310547	180.56741333007812	816100
189	2021-04-22	182.6699981689453	183.11000061035156	180.25999450683594	180.8699951171875	179.6140594482422	587800
190	2021-04-23	181.91000366210938	183.52000427246094	180.92999267578125	182.61000061035156	181.34201049804688	775200
191	2021-04-26	182.75999450683594	184.0	181.63999938964844	183.11000061035156	181.83851623535156	613800
192	2021-04-27	183.00999450683594	183.72000122070312	181.6699981689453	183.49000549316406	182.2158966064453	472300
193	2021-04-28	183.42999267578125	183.85000610351562	181.11000061035156	182.02999877929688	180.76600646972656	423200
194	2021-04-29	183.22000122070312	184.02000427246094	181.9499969482422	182.5	181.23275756835938	515600
195	2021-04-30	181.4600067138672	181.4600067138672	177.86000061035156	178.3300018310547	177.0917205810547	863400
196	2021-05-03	180.25999450683594	180.77000427246094	177.50999450683594	179.1999969482422	177.95567321777344	724600
197	2021-05-04	178.55999755859375	179.10000610351562	175.02000427246094	176.3000030517578	175.07582092285156	973400
198	2021-05-05	174.64999389648438	176.0	169.0399932861328	171.39999389648438	170.20982360839844	1464500
199	2021-05-06	171.05999755859375	172.9199981689453	166.41000366210938	172.60000610351562	171.40150451660156	1314500
200	2021-05-07	172.6699981689453	175.3800048828125	171.97000122070312	174.8699951171875	173.65573120117188	784500
201	2021-05-10	174.8699951171875	175.38999938964844	171.39999389648438	171.4199981689453	170.2296905517578	545600
202	2021-05-11	168.60000610351562	169.63999938964844	166.66000366210938	167.63999938964844	166.4759521484375	1497800
203	2021-05-12	164.6300048828125	166.42999267578125	162.57000732421875	163.47999572753906	162.34483337402344	1228100
204	2021-05-13	164.9499969482422	169.75999450683594	163.66000366210938	168.52999877929688	167.35977172851562	1242300
205	2021-05-14	169.8800048828125	170.05999755859375	166.35000610351562	169.4499969482422	168.2733612060547	878300
206	2021-05-17	167.88999938964844	169.27000427246094	166.6199951171875	169.13999938964844	167.9655303955078	642000
207	2021-05-18	169.55999755859375	169.83999633789062	167.8000030517578	167.8699951171875	166.70433044433594	736800
208	2021-05-19	164.9199981689453	168.24000549316406	164.35000610351562	168.02999877929688	166.8632354736328	569900
209	2021-05-20	168.02999877929688	168.75999450683594	166.86000061035156	168.05999755859375	166.8930206298828	847500
210	2021-05-21	168.52000427246094	169.75999450683594	167.07000732421875	168.07000732421875	166.90296936035156	772900
211	2021-05-24	169.22999572753906	169.97999572753906	168.02999877929688	168.55999755859375	167.7888946533203	471600
212	2021-05-25	169.58999633789062	169.85000610351562	166.36000061035156	166.72999572753906	165.96725463867188	450900
213	2021-05-26	166.8000030517578	167.3699951171875	164.9199981689453	166.0800018310547	165.3202362060547	1283500
214	2021-05-27	166.92999267578125	168.13999938964844	166.0399932861328	167.17999267578125	166.41519165039062	1271200
215	2021-05-28	167.30999755859375	168.0800018310547	162.94000244140625	165.4199981689453	164.6632537841797	948000
216	2021-06-01	165.9600067138672	166.94000244140625	163.4600067138672	163.8699951171875	163.12033081054688	817700
217	2021-06-02	164.58999633789062	165.9600067138672	164.36000061035156	164.9600067138672	164.2053680419922	641100
218	2021-06-03	163.0399932861328	166.1199951171875	162.47000122070312	165.27999877929688	164.5238800048828	780500
219	2021-06-04	165.75999450683594	168.22999572753906	165.50999450683594	167.49000549316406	166.72378540039062	622500
220	2021-06-07	167.07000732421875	167.82000732421875	165.36000061035156	165.75999450683594	165.00167846679688	682700
221	2021-06-08	166.5	167.49000549316406	165.7100067138672	166.47999572753906	165.71839904785156	432800
222	2021-06-09	167.0	167.2899932861328	165.69000244140625	165.80999755859375	165.0514678955078	456300
223	2021-06-10	166.1699981689453	167.44000244140625	165.2100067138672	167.41000366210938	166.64414978027344	385600
224	2021-06-11	168.49000549316406	168.75999450683594	166.97999572753906	168.66000366210938	167.888427734375	588800
225	2021-06-14	168.67999267578125	169.6199951171875	167.9199981689453	169.3000030517578	168.52549743652344	650500
226	2021-06-15	169.61000061035156	172.0	168.97999572753906	170.92999267578125	170.14804077148438	853700
227	2021-06-16	170.9199981689453	173.2899932861328	169.89999389648438	171.72999572753906	170.9443817138672	1300100
228	2021-06-17	170.92999267578125	171.5399932861328	168.1999969482422	169.24000549316406	168.4657745361328	1079800
229	2021-06-18	168.19000244140625	169.41000366210938	164.6300048828125	165.77999877929688	165.0216064453125	1457900
230	2021-06-21	166.89999389648438	170.38999938964844	166.1199951171875	169.72999572753906	168.95352172851562	602800
231	2021-06-22	169.25	171.8300018310547	168.72000122070312	171.13999938964844	170.35708618164062	707200
232	2021-06-23	170.86000061035156	171.44000244140625	168.85000610351562	169.10000610351562	168.326416015625	883600
233	2021-06-24	170.0	170.4499969482422	168.61000061035156	170.2899932861328	169.51097106933594	465400
234	2021-06-25	170.0	172.5800018310547	169.22000122070312	171.77000427246094	170.98419189453125	1102700
235	2021-06-28	172.24000549316406	173.97999572753906	171.8000030517578	173.7899932861328	172.9949493408203	803500
236	2021-06-29	173.30999755859375	176.49000549316406	173.30999755859375	176.3300018310547	175.52334594726562	617000
237	2021-06-30	176.08999633789062	176.99000549316406	174.3800048828125	174.64999389648438	173.85101318359375	594700
238	2021-07-01	174.86000061035156	176.69000244140625	173.42999267578125	175.8000030517578	174.99575805664062	537500
239	2021-07-02	176.52000427246094	177.67999267578125	176.1199951171875	176.88999938964844	176.0807647705078	409800
240	2021-07-06	176.64999389648438	176.97999572753906	173.9600067138672	175.97000122070312	175.1649932861328	955500
241	2021-07-07	176.64999389648438	178.9499969482422	175.22999572753906	178.8300018310547	178.01190185546875	620300
242	2021-07-08	176.77000427246094	179.57000732421875	176.0	176.8300018310547	176.0210418701172	664300
243	2021-07-09	176.27999877929688	178.61000061035156	176.07000732421875	177.97999572753906	177.16578674316406	775400
244	2021-07-12	177.6300048828125	178.5399932861328	175.75	176.3300018310547	175.52334594726562	627300
245	2021-07-13	175.58999633789062	177.02000427246094	173.8699951171875	174.16000366210938	173.36326599121094	653400
246	2021-07-14	175.19000244140625	176.77000427246094	174.99000549316406	176.0500030517578	175.24462890625	705700
247	2021-07-15	175.52000427246094	175.66000366210938	173.97999572753906	175.36000061035156	174.5577850341797	436900
248	2021-07-16	176.07000732421875	177.41000366210938	174.3000030517578	174.44000244140625	173.64198303222656	446800
249	2021-07-19	172.1699981689453	173.9499969482422	171.3300018310547	172.42999267578125	171.64117431640625	600700
250	2021-07-20	173.32000732421875	177.75999450683594	172.58999633789062	176.24000549316406	175.4337615966797	626000
251	2021-07-21	176.66000366210938	177.94000244140625	175.9600067138672	177.25	176.4391326904297	545600
252	2021-07-22	177.52000427246094	177.94000244140625	176.63999938964844	177.4600067138672	176.64817810058594	458100
253	2021-07-23	178.57000732421875	181.05999755859375	177.9600067138672	180.9499969482422	180.1221923828125	367900
254	2021-07-26	180.22000122070312	182.39999389648438	180.22000122070312	181.5800018310547	180.74932861328125	453300
255	2021-07-27	180.75	182.49000549316406	178.8800048828125	181.3000030517578	180.47061157226562	534400
256	2021-07-28	181.57000732421875	182.16000366210938	179.55999755859375	180.32000732421875	179.49508666992188	544300
257	2021-07-29	180.83999633789062	183.77999877929688	180.8300018310547	183.11000061035156	182.27230834960938	412400
258	2021-07-30	182.74000549316406	183.4499969482422	181.52999877929688	183.35000610351562	182.51123046875	670800
259	2021-08-02	184.8000030517578	185.4499969482422	183.27999877929688	183.6699981689453	182.8297576904297	575300
260	2021-08-03	184.50999450683594	185.41000366210938	182.3300018310547	185.2899932861328	184.4423370361328	693500
261	2021-08-04	183.27999877929688	190.6699981689453	179.24000549316406	188.24000549316406	187.3788604736328	1219300
262	2021-08-05	190.00999450683594	191.0500030517578	187.32000732421875	190.6199951171875	189.74795532226562	806600
263	2021-08-06	189.9499969482422	192.72000122070312	189.6699981689453	190.0500030517578	189.18057250976562	687000
264	2021-08-09	188.97000122070312	190.0399932861328	188.0	189.6300048828125	188.76251220703125	592200
265	2021-08-10	190.22000122070312	192.77000427246094	189.3800048828125	191.52000427246094	190.64385986328125	774900
266	2021-08-11	192.4499969482422	196.24000549316406	191.83999633789062	195.9600067138672	195.06353759765625	893000
267	2021-08-12	195.8000030517578	198.2899932861328	195.25999450683594	197.91000366210938	197.00462341308594	622300
268	2021-08-13	191.33999633789062	198.5399932861328	191.33999633789062	198.32000732421875	197.41275024414062	651500
269	2021-08-16	198.10000610351562	199.0500030517578	196.77000427246094	199.02000427246094	198.1095428466797	804300
270	2021-08-17	198.97999572753906	198.97999572753906	194.9499969482422	196.69000244140625	195.79019165039062	612600
271	2021-08-18	196.38999938964844	197.8300018310547	195.0399932861328	195.27000427246094	194.376708984375	424500
272	2021-08-19	193.35000610351562	195.1699981689453	192.02000427246094	194.3300018310547	193.4409942626953	633200
273	2021-08-20	194.6199951171875	196.52999877929688	194.1999969482422	195.77000427246094	194.87440490722656	520000
274	2021-08-23	196.33999633789062	197.30999755859375	195.42999267578125	196.89999389648438	195.9992218017578	390500
275	2021-08-24	196.75	198.22000122070312	196.5	196.9499969482422	196.44808959960938	494900
276	2021-08-25	196.64999389648438	199.10000610351562	196.3800048828125	198.3800048828125	197.87445068359375	542200
277	2021-08-26	198.36000061035156	199.11000061035156	197.25	198.07000732421875	197.56524658203125	540000
278	2021-08-27	197.85000610351562	199.4499969482422	196.8699951171875	199.25	198.7422332763672	781200
279	2021-08-30	199.7899932861328	201.36000061035156	198.6199951171875	200.74000549316406	200.2284393310547	654200
280	2021-08-31	200.75999450683594	201.35000610351562	199.32000732421875	200.61000061035156	200.09877014160156	984600
281	2021-09-01	200.9499969482422	201.36000061035156	198.39999389648438	200.2899932861328	199.77957153320312	529000
282	2021-09-02	200.6699981689453	203.33999633789062	200.6699981689453	203.25999450683594	202.74200439453125	471300
283	2021-09-03	202.36000061035156	203.82000732421875	202.16000366210938	202.6999969482422	202.18344116210938	384400
284	2021-09-07	201.8000030517578	202.25999450683594	200.27000427246094	201.25	200.7371368408203	512700
285	2021-09-08	200.38999938964844	200.66000366210938	198.5	200.38999938964844	199.87933349609375	658900
286	2021-09-09	200.07000732421875	202.1199951171875	199.3300018310547	199.5500030517578	199.04147338867188	632300
287	2021-09-10	200.41000366210938	201.9199981689453	197.7100067138672	197.99000549316406	197.48544311523438	541300
288	2021-09-13	199.86000061035156	200.08999633789062	195.35000610351562	196.77000427246094	196.2685546875	603700
289	2021-09-14	198.6999969482422	198.6999969482422	192.50999450683594	193.47999572753906	192.9869384765625	820400
290	2021-09-15	192.7100067138672	195.52999877929688	191.47999572753906	195.08999633789062	194.59283447265625	1130500
291	2021-09-16	194.22000122070312	195.86000061035156	193.75	194.33999633789062	193.84474182128906	801100
292	2021-09-17	192.8800048828125	193.67999267578125	190.1699981689453	191.13999938964844	190.65289306640625	1866800
293	2021-09-20	187.60000610351562	190.0	185.72000122070312	187.8000030517578	187.3214111328125	800800
294	2021-09-21	188.30999755859375	188.99000549316406	185.75999450683594	187.75999450683594	187.28150939941406	656700
295	2021-09-22	188.5399932861328	190.88999938964844	188.5399932861328	189.6300048828125	189.14675903320312	490800
296	2021-09-23	189.1199951171875	194.30999755859375	189.07000732421875	192.52000427246094	192.02938842773438	401400
297	2021-09-24	191.5500030517578	193.6999969482422	191.11000061035156	193.05999755859375	192.56800842285156	439800
298	2021-09-27	191.97999572753906	193.75999450683594	191.4499969482422	192.2899932861328	191.79995727539062	446400
299	2021-09-28	190.64999389648438	191.08999633789062	185.58999633789062	186.13999938964844	185.66563415527344	603400
300	2021-09-29	188.1199951171875	188.6699981689453	183.94000244140625	185.38999938964844	184.9175567626953	468300
301	2021-09-30	186.00999450683594	187.10000610351562	181.88999938964844	182.02000427246094	181.55615234375	919300
302	2021-10-01	182.66000366210938	186.4199981689453	180.25	185.7100067138672	185.2367401123047	850600
303	2021-10-04	185.24000549316406	187.47000122070312	182.22000122070312	182.64999389648438	182.1845245361328	1010600
304	2021-10-05	183.05999755859375	185.6699981689453	181.82000732421875	184.1300048828125	183.6607666015625	576800
305	2021-10-06	178.5500030517578	178.5500030517578	172.24000549316406	175.52999877929688	175.08267211914062	1253900
306	2021-10-07	177.27999877929688	178.77999877929688	176.5800018310547	177.4600067138672	177.0077667236328	817100
307	2021-10-08	178.02999877929688	178.0800018310547	176.1199951171875	176.8800048828125	176.4292449951172	558700
308	2021-10-11	175.60000610351562	176.49000549316406	174.3699951171875	174.57000732421875	174.12513732910156	593400
309	2021-10-12	175.5500030517578	175.8000030517578	173.14999389648438	173.61000061035156	173.16757202148438	613400
310	2021-10-13	174.5	175.6300048828125	172.8800048828125	174.02000427246094	173.5765380859375	761900
311	2021-10-14	175.80999755859375	178.22999572753906	174.63999938964844	177.52999877929688	177.07757568359375	716500
312	2021-10-15	177.7899932861328	179.13999938964844	177.11000061035156	177.72000122070312	177.26710510253906	709400
313	2021-10-18	178.97000122070312	190.72000122070312	178.9600067138672	186.22999572753906	185.75540161132812	1628800
314	2021-10-19	186.74000549316406	187.77000427246094	185.55999755859375	187.6300048828125	187.15185546875	550400
315	2021-10-20	188.05999755859375	189.49000549316406	187.72000122070312	188.38999938964844	187.909912109375	697500
316	2021-10-21	188.27999877929688	190.6699981689453	187.64999389648438	190.5500030517578	190.0644073486328	585200
317	2021-10-22	190.5500030517578	193.11000061035156	190.5500030517578	191.47000122070312	190.9820556640625	431700
318	2021-10-25	191.5800018310547	192.9199981689453	190.41000366210938	191.5399932861328	191.0518798828125	431000
319	2021-10-26	192.27999877929688	192.27999877929688	188.27999877929688	188.47000122070312	187.9897003173828	628500
320	2021-10-27	188.4600067138672	188.4600067138672	184.1300048828125	184.3699951171875	183.900146484375	645700
321	2021-10-28	184.85000610351562	187.47000122070312	184.6699981689453	185.94000244140625	185.46615600585938	648300
322	2021-10-29	184.25	187.27000427246094	184.25	186.64999389648438	186.17433166503906	502900
323	2021-11-01	186.7899932861328	189.13999938964844	186.7899932861328	187.63999938964844	187.1618194580078	704900
324	2021-11-02	187.5500030517578	189.5500030517578	186.3699951171875	189.2100067138672	188.7278289794922	882600
325	2021-11-03	189.3800048828125	189.3800048828125	182.02000427246094	185.5399932861328	185.06716918945312	831100
326	2021-11-04	187.49000549316406	189.0500030517578	184.67999267578125	185.0	184.52854919433594	1136700
327	2021-11-05	185.80999755859375	189.82000732421875	185.22000122070312	187.07000732421875	186.59327697753906	1357900
328	2021-11-08	187.77999877929688	188.9499969482422	184.60000610351562	185.32000732421875	184.8477325439453	662200
329	2021-11-09	185.64999389648438	188.00999450683594	185.2899932861328	187.02000427246094	186.54339599609375	744400
330	2021-11-10	185.75999450683594	191.4199981689453	185.75999450683594	188.8000030517578	188.31886291503906	950500
331	2021-11-11	188.69000244140625	190.86000061035156	186.36000061035156	188.32000732421875	187.840087890625	511200
332	2021-11-12	189.6300048828125	191.72000122070312	188.17999267578125	191.0800018310547	190.59304809570312	384900
333	2021-11-15	191.47000122070312	192.75	190.30999755859375	190.85000610351562	190.3636474609375	532400
334	2021-11-16	190.35000610351562	195.61000061035156	189.94000244140625	194.97999572753906	194.4831085205078	914900
335	2021-11-17	195.13999938964844	195.7899932861328	194.24000549316406	195.24000549316406	194.74246215820312	681700
336	2021-11-18	195.27000427246094	195.7100067138672	192.64999389648438	195.22999572753906	194.7324676513672	596000
337	2021-11-19	195.38999938964844	198.10000610351562	194.85000610351562	196.05999755859375	195.56036376953125	748300
338	2021-11-22	196.88999938964844	200.52999877929688	195.0	196.1999969482422	195.6999969482422	660000
339	2021-11-23	195.32000732421875	197.0800018310547	192.67999267578125	195.83999633789062	195.83999633789062	603500
340	2021-11-24	194.83999633789062	199.91000366210938	194.83999633789062	199.7899932861328	199.7899932861328	515400
341	2021-11-26	198.2899932861328	199.92999267578125	190.00999450683594	191.16000366210938	191.16000366210938	522500
342	2021-11-29	193.86000061035156	196.32000732421875	192.9499969482422	194.8000030517578	194.8000030517578	839300
343	2021-11-30	194.36000061035156	196.92999267578125	188.00999450683594	189.36000061035156	189.36000061035156	1496800
344	2021-12-01	192.00999450683594	194.08999633789062	184.7100067138672	184.80999755859375	184.80999755859375	1033100
345	2021-12-02	185.8800048828125	194.94000244140625	185.8800048828125	193.6199951171875	193.6199951171875	735300
346	2021-12-03	194.02000427246094	194.92999267578125	190.0500030517578	191.6699981689453	191.6699981689453	870600