Volt/voltron/data/CLX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	227.5	228.9499969482422	225.75	227.0399932861328	219.32138061523438	730100
3	2020-07-27	226.8000030517578	230.02000427246094	226.8000030517578	229.22000122070312	221.42727661132812	785400
4	2020-07-28	228.97999572753906	230.47000122070312	227.60000610351562	228.5500030517578	221.85438537597656	717500
5	2020-07-29	229.5500030517578	232.27000427246094	228.82000732421875	231.0	224.2326202392578	913000
6	2020-07-30	232.0	233.0	229.63999938964844	231.25999450683594	224.4849853515625	821400
7	2020-07-31	233.25	238.0	233.0399932861328	236.50999450683594	229.5811767578125	2859800
8	2020-08-03	230.22000122070312	234.14999389648438	227.67999267578125	231.9600067138672	225.1644744873047	3711700
9	2020-08-04	231.89999389648438	238.41000366210938	231.89999389648438	237.74000549316406	230.775146484375	2001600
10	2020-08-05	238.19000244140625	239.8699951171875	234.32000732421875	237.16000366210938	230.212158203125	1368700
11	2020-08-06	236.9600067138672	238.22000122070312	234.58999633789062	236.14999389648438	229.2317352294922	1826200
12	2020-08-07	235.77000427246094	238.22999572753906	235.61000061035156	237.49000549316406	230.53248596191406	981400
13	2020-08-10	237.8699951171875	237.94000244140625	232.39999389648438	233.36000061035156	226.52346801757812	854800
14	2020-08-11	231.83999633789062	231.88999938964844	221.7100067138672	222.3000030517578	215.78749084472656	2104200
15	2020-08-12	223.52000427246094	228.60000610351562	223.25999450683594	226.9499969482422	220.30126953125	1244900
16	2020-08-13	226.64999389648438	227.63999938964844	224.27000427246094	224.6999969482422	218.11715698242188	1054600
17	2020-08-14	223.9600067138672	225.47999572753906	223.75	224.25	217.68035888671875	935200
18	2020-08-17	224.25	227.8699951171875	224.25	226.77999877929688	220.13624572753906	1343300
19	2020-08-18	226.0	229.1999969482422	222.38999938964844	228.1699981689453	221.4855194091797	1480700
20	2020-08-19	228.67999267578125	229.6300048828125	226.24000549316406	227.94000244140625	221.2622528076172	732400
21	2020-08-20	228.16000366210938	229.22999572753906	226.69000244140625	228.3000030517578	221.61172485351562	1146300
22	2020-08-21	228.58999633789062	228.58999633789062	225.5500030517578	226.3300018310547	219.69943237304688	997800
23	2020-08-24	227.3300018310547	227.3300018310547	221.9600067138672	223.1300048828125	216.59317016601562	1737300
24	2020-08-25	222.97999572753906	223.22999572753906	218.72999572753906	219.1699981689453	212.74917602539062	2350700
25	2020-08-26	218.86000061035156	220.77999877929688	217.75999450683594	220.2899932861328	213.83636474609375	2533500
26	2020-08-27	220.17999267578125	223.39999389648438	219.39999389648438	220.69000244140625	214.22463989257812	1301300
27	2020-08-28	219.99000549316406	220.6999969482422	215.6199951171875	217.1300048828125	210.76895141601562	1879800
28	2020-08-31	217.2899932861328	224.35000610351562	217.2899932861328	223.5	216.9523162841797	1675000
29	2020-09-01	223.94000244140625	224.07000732421875	217.9199981689453	220.08999633789062	213.64222717285156	1329800
30	2020-09-02	221.0	225.3800048828125	220.27999877929688	223.74000549316406	217.185302734375	1283400
31	2020-09-03	221.2899932861328	223.7100067138672	213.7899932861328	216.72000122070312	210.37094116210938	1983600
32	2020-09-04	215.22999572753906	216.2899932861328	208.0	212.52000427246094	206.29400634765625	2012400
33	2020-09-08	211.6300048828125	213.0800018310547	207.35000610351562	213.0	206.75994873046875	1921800
34	2020-09-09	214.1699981689453	221.07000732421875	214.1699981689453	220.0	213.55487060546875	1917700
35	2020-09-10	219.25999450683594	221.58999633789062	214.9199981689453	214.97000122070312	208.67222595214844	2552900
36	2020-09-11	215.47999572753906	216.4199981689453	212.1199951171875	214.0	207.7306365966797	1071800
37	2020-09-14	214.49000549316406	217.92999267578125	213.5	217.4600067138672	211.0892791748047	940100
38	2020-09-15	215.67999267578125	216.38999938964844	208.67999267578125	209.58999633789062	203.4498291015625	2146100
39	2020-09-16	209.16000366210938	210.9499969482422	206.89999389648438	207.35000610351562	201.2754669189453	1513300
40	2020-09-17	206.6699981689453	208.99000549316406	204.66000366210938	206.85000610351562	200.7901153564453	1212500
41	2020-09-18	205.17999267578125	208.9600067138672	204.61000061035156	208.14999389648438	202.05203247070312	1956700
42	2020-09-21	208.97999572753906	211.14999389648438	206.05999755859375	208.52999877929688	202.42088317871094	1095600
43	2020-09-22	209.69000244140625	214.72999572753906	208.94000244140625	212.3800048828125	206.15809631347656	1524000
44	2020-09-23	213.25	213.50999450683594	210.0800018310547	212.22999572753906	206.0124969482422	1148100
45	2020-09-24	211.6999969482422	214.58999633789062	210.8699951171875	213.69000244140625	207.42971801757812	1121600
46	2020-09-25	215.38999938964844	215.38999938964844	211.0500030517578	211.50999450683594	205.31358337402344	949900
47	2020-09-28	212.58999633789062	214.25	210.47000122070312	211.97000122070312	205.7601318359375	889200
48	2020-09-29	212.72000122070312	214.1999969482422	210.11000061035156	210.41000366210938	204.24581909179688	1063500
49	2020-09-30	210.16000366210938	211.36000061035156	208.02999877929688	210.1699981689453	204.01287841796875	1389200
50	2020-10-01	209.52999877929688	212.35000610351562	207.52000427246094	211.64999389648438	205.44949340820312	1157800
51	2020-10-02	211.67999267578125	216.0	208.2899932861328	209.22000122070312	203.09068298339844	1311400
52	2020-10-05	209.02000427246094	210.0500030517578	207.8300018310547	209.11000061035156	202.98391723632812	1067000
53	2020-10-06	209.19000244140625	212.10000610351562	208.64999389648438	211.14999389648438	204.96412658691406	996800
54	2020-10-07	211.05999755859375	217.5	211.0	215.1300048828125	208.82754516601562	2038300
55	2020-10-08	215.07000732421875	215.8000030517578	211.9600067138672	212.86000061035156	206.62403869628906	857700
56	2020-10-09	213.0500030517578	216.32000732421875	213.0500030517578	214.7899932861328	208.49749755859375	1027800
57	2020-10-12	215.6300048828125	218.00999450683594	214.8000030517578	215.4199981689453	209.10902404785156	729100
58	2020-10-13	217.5500030517578	223.36000061035156	217.2899932861328	221.1699981689453	214.6905975341797	1250800
59	2020-10-14	221.1699981689453	222.0	217.83999633789062	218.92999267578125	212.51622009277344	909900
60	2020-10-15	218.00999450683594	220.9600067138672	217.02999877929688	218.3699951171875	211.97259521484375	859600
61	2020-10-16	216.0	218.4199981689453	214.69000244140625	214.99000549316406	208.691650390625	1373500
62	2020-10-19	215.4499969482422	216.58999633789062	212.3800048828125	212.5	206.2745819091797	1074300
63	2020-10-20	214.39999389648438	214.6300048828125	210.2100067138672	210.61000061035156	204.43995666503906	763500
64	2020-10-21	210.00999450683594	213.13999938964844	210.0	211.35000610351562	205.1582794189453	1121500
65	2020-10-22	209.07000732421875	211.49000549316406	206.0500030517578	209.75999450683594	203.61485290527344	1272200
66	2020-10-23	209.39999389648438	211.58999633789062	209.1699981689453	211.13999938964844	204.9544219970703	791600
67	2020-10-26	210.80999755859375	214.36000061035156	209.72000122070312	212.72999572753906	206.4978485107422	1114500
68	2020-10-27	214.6699981689453	217.6300048828125	214.02000427246094	214.17999267578125	207.90536499023438	1323600
69	2020-10-28	213.2899932861328	215.24000549316406	209.5399932861328	209.8800048828125	203.7313690185547	1119000
70	2020-10-29	210.3300018310547	212.22000122070312	207.5500030517578	208.72999572753906	202.6150360107422	1226700
71	2020-10-30	207.58999633789062	211.5399932861328	204.8800048828125	207.25	201.1783905029297	2251400
72	2020-11-02	215.0	221.83999633789062	212.24000549316406	216.02999877929688	209.70118713378906	4067000
73	2020-11-03	215.99000549316406	217.5	210.69000244140625	212.25	207.09600830078125	1904800
74	2020-11-04	214.0	218.19000244140625	212.6999969482422	212.94000244140625	207.76925659179688	1554500
75	2020-11-05	215.52000427246094	216.17999267578125	212.97999572753906	212.97999572753906	207.8082733154297	1080600
76	2020-11-06	212.4600067138672	218.13999938964844	212.4600067138672	218.0800018310547	212.784423828125	1078200
77	2020-11-09	203.44000244140625	209.0	193.25999450683594	194.91000366210938	190.1770782470703	4941900
78	2020-11-10	197.0	202.1999969482422	192.89999389648438	198.1199951171875	193.30909729003906	2428300
79	2020-11-11	199.27000427246094	203.5	197.6699981689453	202.58999633789062	197.6705780029297	1810500
80	2020-11-12	204.6199951171875	207.6199951171875	203.00999450683594	207.52999877929688	202.49061584472656	1821100
81	2020-11-13	207.89999389648438	208.88999938964844	206.25999450683594	207.3800048828125	202.34426879882812	1545400
82	2020-11-16	203.0	207.8800048828125	202.0	207.6699981689453	202.62721252441406	1587900
83	2020-11-17	207.0	209.49000549316406	205.66000366210938	209.10000610351562	204.0225067138672	1433200
84	2020-11-18	208.77000427246094	210.25	204.89999389648438	204.97999572753906	200.00253295898438	1910500
85	2020-11-19	203.69000244140625	206.64999389648438	201.0	202.47000122070312	197.55349731445312	1558900
86	2020-11-20	202.83999633789062	204.7899932861328	202.72000122070312	203.0500030517578	198.11941528320312	1537700
87	2020-11-23	202.1199951171875	203.22999572753906	201.08999633789062	202.30999755859375	197.39736938476562	1563300
88	2020-11-24	202.30999755859375	203.13999938964844	199.42999267578125	199.5399932861328	194.6946258544922	1617700
89	2020-11-25	201.6300048828125	202.57000732421875	200.0	200.75	195.87525939941406	1298600
90	2020-11-27	201.39999389648438	203.35000610351562	201.25	203.08999633789062	198.15841674804688	699200
91	2020-11-30	202.32000732421875	203.35000610351562	199.97000122070312	202.9600067138672	198.03160095214844	2214000
92	2020-12-01	202.3699951171875	203.3000030517578	200.60000610351562	203.2100067138672	198.27552795410156	1536400
93	2020-12-02	202.7899932861328	204.0	199.52999877929688	201.7100067138672	196.81195068359375	1447500
94	2020-12-03	200.47999572753906	203.3699951171875	199.77999877929688	201.22999572753906	196.34359741210938	1999600
95	2020-12-04	200.0	201.6999969482422	198.67999267578125	199.97999572753906	195.1239471435547	2071400
96	2020-12-07	200.38999938964844	202.1999969482422	198.64999389648438	200.61000061035156	195.73866271972656	1285600
97	2020-12-08	201.5800018310547	205.89999389648438	199.75999450683594	202.8800048828125	197.9535369873047	1607900
98	2020-12-09	203.47000122070312	203.47000122070312	199.4499969482422	200.50999450683594	195.64108276367188	1207200
99	2020-12-10	200.75	202.72000122070312	199.89999389648438	200.60000610351562	195.72891235351562	829900
100	2020-12-11	200.67999267578125	202.97999572753906	200.17999267578125	201.72999572753906	196.83143615722656	1120400
101	2020-12-14	204.2100067138672	204.6199951171875	200.88999938964844	202.3800048828125	197.46566772460938	1736900
102	2020-12-15	203.3000030517578	205.5	202.16000366210938	203.0399932861328	198.10963439941406	1448300
103	2020-12-16	203.0399932861328	204.72999572753906	202.4199981689453	203.44000244140625	198.49993896484375	885700
104	2020-12-17	203.39999389648438	204.38999938964844	200.80999755859375	202.33999633789062	197.4266357421875	957500
105	2020-12-18	202.69000244140625	203.64999389648438	201.3800048828125	203.1699981689453	198.23648071289062	1874500
106	2020-12-21	204.07000732421875	204.6699981689453	200.42999267578125	202.4499969482422	197.53396606445312	1096400
107	2020-12-22	202.6199951171875	203.17999267578125	200.22000122070312	201.38999938964844	196.49972534179688	927400
108	2020-12-23	201.3000030517578	203.5	201.02000427246094	202.3300018310547	197.41688537597656	677200
109	2020-12-24	202.10000610351562	203.8000030517578	202.0800018310547	203.8000030517578	198.8511962890625	288600
110	2020-12-28	203.72999572753906	203.9199981689453	201.35000610351562	202.25	197.33883666992188	892600
111	2020-12-29	202.5	203.47000122070312	201.49000549316406	201.75999450683594	196.8607177734375	709100
112	2020-12-30	201.99000549316406	202.4600067138672	200.9600067138672	201.0399932861328	196.158203125	787300
113	2020-12-31	201.61000061035156	202.0500030517578	199.89999389648438	201.9199981689453	197.016845703125	947800
114	2021-01-04	201.89999389648438	203.0	199.16000366210938	200.44000244140625	195.57278442382812	1119600
115	2021-01-05	200.57000732421875	201.8699951171875	197.91000366210938	200.00999450683594	195.15321350097656	1201200
116	2021-01-06	198.05999755859375	201.47000122070312	196.5500030517578	197.41000366210938	192.61636352539062	1766500
117	2021-01-07	196.1300048828125	196.91000366210938	194.0800018310547	196.42999267578125	191.66015625	2118500
118	2021-01-08	196.05999755859375	197.85000610351562	194.3300018310547	197.83999633789062	193.03591918945312	1413900
119	2021-01-11	198.64999389648438	199.14999389648438	192.91000366210938	193.72999572753906	189.0257110595703	1363600
120	2021-01-12	194.41000366210938	195.50999450683594	193.94000244140625	194.24000549316406	189.52334594726562	1390500
121	2021-01-13	194.9600067138672	195.5800018310547	193.50999450683594	193.74000549316406	189.0354766845703	1036600
122	2021-01-14	193.6699981689453	195.6199951171875	191.8300018310547	195.5500030517578	190.80152893066406	1298700
123	2021-01-15	195.41000366210938	199.27999877929688	194.74000549316406	197.52000427246094	192.7236785888672	1739800
124	2021-01-19	198.89999389648438	199.1999969482422	195.00999450683594	196.50999450683594	191.7382049560547	1611900
125	2021-01-20	196.02999877929688	197.9499969482422	194.92999267578125	196.92999267578125	192.14801025390625	1777200
126	2021-01-21	197.07000732421875	198.2899932861328	196.22999572753906	197.2100067138672	192.4212188720703	1220300
127	2021-01-22	198.72999572753906	202.7899932861328	198.32000732421875	202.35000610351562	197.43638610839844	1635900
128	2021-01-25	203.60000610351562	224.3699951171875	202.86000061035156	211.9600067138672	206.81304931640625	4035100
129	2021-01-26	210.25999450683594	213.5399932861328	208.00999450683594	212.99000549316406	208.91207885742188	2432700
130	2021-01-27	215.00999450683594	231.11000061035156	214.0	222.17999267578125	217.92611694335938	4056500
131	2021-01-28	222.55999755859375	226.14999389648438	209.4499969482422	209.57000732421875	205.5575714111328	2937700
132	2021-01-29	210.5399932861328	215.25	208.42999267578125	209.4600067138672	205.44967651367188	2140000
133	2021-02-01	209.61000061035156	212.4600067138672	206.5	210.02000427246094	205.9989471435547	2461500
134	2021-02-02	211.0399932861328	211.0500030517578	204.07000732421875	204.22999572753906	200.31979370117188	2018900
135	2021-02-03	204.67999267578125	205.02000427246094	200.77999877929688	204.58999633789062	200.67291259765625	1619600
136	2021-02-04	196.80999755859375	200.0500030517578	191.5500030517578	191.64999389648438	187.98065185546875	4921900
137	2021-02-05	192.0	193.8699951171875	190.38999938964844	191.25	187.58831787109375	2840300
138	2021-02-08	191.6699981689453	192.30999755859375	188.8300018310547	190.0	186.36224365234375	2332800
139	2021-02-09	190.00999450683594	190.5	186.05999755859375	187.35000610351562	183.7629852294922	2011600
140	2021-02-10	187.80999755859375	188.4600067138672	185.1199951171875	186.6300048828125	183.05677795410156	2092600
141	2021-02-11	186.33999633789062	186.44000244140625	183.66000366210938	184.13999938964844	180.61444091796875	1659200
142	2021-02-12	184.08999633789062	186.77000427246094	182.89999389648438	185.97000122070312	182.40940856933594	1521900
143	2021-02-16	185.33999633789062	185.69000244140625	182.39999389648438	183.35000610351562	179.83956909179688	1605200
144	2021-02-17	182.22000122070312	188.14999389648438	181.1999969482422	187.75999450683594	184.16513061523438	1943600
145	2021-02-18	186.83999633789062	190.89999389648438	185.97000122070312	189.64999389648438	186.0189208984375	1887000
146	2021-02-19	191.47000122070312	191.9499969482422	186.8000030517578	187.0500030517578	183.46873474121094	1767100
147	2021-02-22	186.72999572753906	187.83999633789062	184.9600067138672	187.77000427246094	184.17495727539062	1248400
148	2021-02-23	188.5	189.08999633789062	185.33999633789062	187.36000061035156	183.77281188964844	1340600
149	2021-02-24	186.64999389648438	187.7100067138672	183.08999633789062	183.2899932861328	179.78070068359375	1413100
150	2021-02-25	183.41000366210938	185.2100067138672	180.30999755859375	181.24000549316406	177.7699737548828	1457300
151	2021-02-26	182.3000030517578	183.0500030517578	180.11000061035156	181.0500030517578	177.58360290527344	1731700
152	2021-03-01	181.50999450683594	182.6699981689453	179.33999633789062	179.77000427246094	176.32810974121094	1697100
153	2021-03-02	179.77000427246094	181.16000366210938	178.97000122070312	179.02000427246094	175.5924835205078	1320900
154	2021-03-03	178.8800048828125	180.49000549316406	176.72999572753906	180.0	176.5537109375	1691200
155	2021-03-04	180.02000427246094	181.0800018310547	177.11000061035156	178.1699981689453	174.7587432861328	1570900
156	2021-03-05	178.5500030517578	184.38999938964844	177.5	184.33999633789062	180.81060791015625	1754100
157	2021-03-08	183.88999938964844	188.8800048828125	182.47999572753906	187.75999450683594	184.16513061523438	2093900
158	2021-03-09	188.61000061035156	190.97999572753906	185.6300048828125	185.63999938964844	182.08572387695312	1867100
159	2021-03-10	186.6999969482422	190.25	185.0	189.27999877929688	185.65603637695312	1418800
160	2021-03-11	188.47999572753906	189.02000427246094	186.7100067138672	186.8000030517578	183.2235107421875	1036300
161	2021-03-12	186.6999969482422	190.05999755859375	186.13999938964844	188.99000549316406	185.37159729003906	1352000
162	2021-03-15	189.75	190.3699951171875	187.47999572753906	188.4600067138672	184.8517303466797	769300
163	2021-03-16	188.6199951171875	190.39999389648438	187.5500030517578	189.02999877929688	185.4108123779297	973100
164	2021-03-17	189.41000366210938	193.44000244140625	187.1999969482422	189.58999633789062	185.96009826660156	1891100
165	2021-03-18	186.3800048828125	187.0	181.10000610351562	184.47000122070312	180.93814086914062	2803700
166	2021-03-19	185.11000061035156	188.39999389648438	184.97999572753906	186.1300048828125	182.56634521484375	2232600
167	2021-03-22	186.50999450683594	189.55999755859375	185.0	189.44000244140625	185.81297302246094	1420200
168	2021-03-23	190.0	194.58999633789062	188.74000549316406	192.75999450683594	189.06939697265625	1312000
169	2021-03-24	191.36000061035156	191.3699951171875	187.8300018310547	189.22000122070312	185.59718322753906	1276400
170	2021-03-25	190.13999938964844	191.86000061035156	188.13999938964844	190.77000427246094	187.1175079345703	993100
171	2021-03-26	190.35000610351562	191.17999267578125	188.22999572753906	190.25	186.60745239257812	1317900
172	2021-03-29	190.3000030517578	196.63999938964844	190.3000030517578	195.1999969482422	191.4626922607422	1539300
173	2021-03-30	194.8000030517578	196.6699981689453	193.0	193.83999633789062	190.12872314453125	1363000
174	2021-03-31	194.0	195.1699981689453	192.1699981689453	192.8800048828125	189.18710327148438	1246000
175	2021-04-01	192.49000549316406	193.74000549316406	188.9199981689453	192.8300018310547	189.1380615234375	1282200
176	2021-04-05	193.08999633789062	195.94000244140625	192.60000610351562	194.39999389648438	190.67799377441406	1009000
177	2021-04-06	192.9199981689453	195.00999450683594	192.69000244140625	194.0399932861328	190.32489013671875	1221600
178	2021-04-07	195.49000549316406	196.2899932861328	193.4499969482422	194.0	190.28567504882812	1429400
179	2021-04-08	194.13999938964844	194.77000427246094	191.00999450683594	192.8699951171875	189.1772918701172	1484100
180	2021-04-09	192.8699951171875	194.14999389648438	188.4499969482422	190.1300048828125	186.48976135253906	1317100
181	2021-04-12	190.77999877929688	191.55999755859375	189.85000610351562	190.77000427246094	187.1175079345703	1441900
182	2021-04-13	191.25	191.7899932861328	188.02999877929688	188.72000122070312	185.1067657470703	1641400
183	2021-04-14	188.47000122070312	188.82000732421875	185.50999450683594	188.5800018310547	184.9694366455078	1183000
184	2021-04-15	188.75999450683594	191.77000427246094	187.92999267578125	191.77000427246094	188.09835815429688	1107700
185	2021-04-16	191.85000610351562	192.0	189.50999450683594	190.72999572753906	187.07826232910156	940600
186	2021-04-19	190.27000427246094	191.41000366210938	189.41000366210938	189.9600067138672	186.32301330566406	1142800
187	2021-04-20	189.1999969482422	194.9199981689453	189.0	194.47000122070312	191.86781311035156	1649200
188	2021-04-21	194.86000061035156	196.64999389648438	193.3300018310547	195.88999938964844	193.26881408691406	2021600
189	2021-04-22	195.19000244140625	195.69000244140625	193.3000030517578	195.07000732421875	192.4597930908203	1097100
190	2021-04-23	193.24000549316406	193.67999267578125	188.44000244140625	188.5399932861328	186.0171661376953	1669500
191	2021-04-26	188.5399932861328	188.72999572753906	186.75	187.82000732421875	185.30679321289062	1510900
192	2021-04-27	187.5399932861328	188.1199951171875	186.07000732421875	186.30999755859375	183.81698608398438	992800
193	2021-04-28	186.4600067138672	187.22000122070312	184.61000061035156	185.07000732421875	182.59361267089844	1081900
194	2021-04-29	185.0	187.6300048828125	184.77999877929688	185.94000244140625	183.4519500732422	1824600
195	2021-04-30	179.25999450683594	182.69000244140625	177.5	182.5	180.0579833984375	4551900
196	2021-05-03	177.0	183.13999938964844	177.0	180.6300048828125	178.2130126953125	3206500
197	2021-05-04	182.0	184.74000549316406	181.08999633789062	182.60000610351562	180.15664672851562	1704100
198	2021-05-05	182.3300018310547	184.47999572753906	181.16000366210938	184.11000061035156	181.6464385986328	1579300
199	2021-05-06	183.69000244140625	186.4199981689453	183.0399932861328	184.61000061035156	182.13975524902344	1248300
200	2021-05-07	185.0	185.75999450683594	182.47000122070312	183.00999450683594	180.56114196777344	979500
201	2021-05-10	184.0	189.07000732421875	183.61000061035156	187.99000549316406	185.47451782226562	1336900
202	2021-05-11	188.69000244140625	189.1699981689453	185.38999938964844	185.94000244140625	183.4519500732422	873000
203	2021-05-12	186.35000610351562	186.52000427246094	181.7899932861328	181.97999572753906	179.54493713378906	1128400
204	2021-05-13	181.52000427246094	184.22000122070312	181.13999938964844	182.6300048828125	180.18624877929688	969600
205	2021-05-14	182.86000061035156	184.42999267578125	181.19000244140625	181.32000732421875	178.89376831054688	986800
206	2021-05-17	181.25	183.22999572753906	180.5399932861328	180.67999267578125	178.2623291015625	1126700
207	2021-05-18	180.0	182.47000122070312	179.77000427246094	181.66000366210938	179.22921752929688	1103400
208	2021-05-19	181.0	181.50999450683594	179.47999572753906	180.66000366210938	178.24261474609375	868600
209	2021-05-20	180.72999572753906	182.3699951171875	180.4499969482422	180.99000549316406	178.5681915283203	833900
210	2021-05-21	180.47999572753906	181.89999389648438	178.07000732421875	178.35000610351562	175.96351623535156	2113800
211	2021-05-24	178.25999450683594	180.7100067138672	177.60000610351562	178.82000732421875	176.42723083496094	1100600
212	2021-05-25	178.5	178.94000244140625	176.4600067138672	178.64999389648438	176.25949096679688	1375300
213	2021-05-26	178.0399932861328	179.22000122070312	177.25999450683594	177.61000061035156	175.23341369628906	1307000
214	2021-05-27	177.05999755859375	178.2899932861328	176.0500030517578	176.47999572753906	174.1185302734375	1780200
215	2021-05-28	175.8000030517578	178.02000427246094	175.5500030517578	176.72999572753906	174.3651885986328	933200
216	2021-06-01	177.5	178.35000610351562	175.97999572753906	176.66000366210938	174.29612731933594	1250500
217	2021-06-02	176.5	178.63999938964844	176.00999450683594	177.8800048828125	175.4998016357422	962200
218	2021-06-03	179.0	180.11000061035156	177.75999450683594	178.72000122070312	176.3285675048828	1253500
219	2021-06-04	178.5399932861328	179.7100067138672	177.94000244140625	179.00999450683594	176.61468505859375	1202600
220	2021-06-07	179.0	179.57000732421875	177.8800048828125	178.63999938964844	176.2496337890625	867300
221	2021-06-08	178.1999969482422	179.0500030517578	175.6699981689453	175.75	173.39830017089844	1348400
222	2021-06-09	175.39999389648438	179.0	175.25	175.6999969482422	173.34896850585938	1201300
223	2021-06-10	175.63999938964844	177.36000061035156	175.25999450683594	176.32000732421875	173.960693359375	1283200
224	2021-06-11	176.38999938964844	177.27000427246094	175.27000427246094	176.16000366210938	173.80282592773438	982800
225	2021-06-14	176.0	176.3800048828125	173.16000366210938	174.22999572753906	171.8986358642578	1503700
226	2021-06-15	174.41000366210938	174.94000244140625	173.3800048828125	173.52000427246094	171.19815063476562	1114800
227	2021-06-16	175.0399932861328	175.60000610351562	173.35000610351562	174.14999389648438	171.8197021484375	1516400
228	2021-06-17	173.11000061035156	175.94000244140625	172.35000610351562	175.4499969482422	173.10231018066406	1509700
229	2021-06-18	174.7100067138672	175.25	172.9600067138672	172.97999572753906	170.66537475585938	2753100
230	2021-06-21	173.22999572753906	173.8300018310547	172.4600067138672	172.9199981689453	170.60617065429688	1124100
231	2021-06-22	173.55999755859375	175.27000427246094	173.42999267578125	174.5800018310547	172.24395751953125	1276500
232	2021-06-23	174.02999877929688	174.4499969482422	172.6199951171875	172.72000122070312	170.40884399414062	1114500
233	2021-06-24	172.0	173.10000610351562	170.5	172.4600067138672	170.15232849121094	1220700
234	2021-06-25	173.0	176.80999755859375	172.49000549316406	176.64999389648438	174.2862548828125	2109300
235	2021-06-28	177.10000610351562	180.4499969482422	177.0	179.47999572753906	177.07839965820312	1286700
236	2021-06-29	179.47999572753906	181.9600067138672	178.94000244140625	179.39999389648438	176.99945068359375	1364000
237	2021-06-30	179.6300048828125	181.6999969482422	179.44000244140625	179.91000366210938	177.5026397705078	1106400
238	2021-07-01	179.75999450683594	180.5800018310547	178.5399932861328	178.85000610351562	176.4568328857422	1001100
239	2021-07-02	178.74000549316406	180.85000610351562	178.74000549316406	179.2899932861328	176.89093017578125	708500
240	2021-07-06	179.61000061035156	182.02999877929688	179.22000122070312	181.3000030517578	178.87405395507812	1067700
241	2021-07-07	181.27000427246094	187.38999938964844	181.27000427246094	185.3699951171875	182.8895721435547	2007700
242	2021-07-08	183.60000610351562	185.8300018310547	181.32000732421875	181.8800048828125	179.4462890625	1365200
243	2021-07-09	182.07000732421875	182.80999755859375	180.11000061035156	180.8800048828125	178.45965576171875	1103700
244	2021-07-12	180.0	181.0	178.55999755859375	179.8000030517578	177.3941192626953	826100
245	2021-07-13	179.5	180.6199951171875	178.3000030517578	178.9499969482422	176.55548095703125	968200
246	2021-07-14	178.82000732421875	181.39999389648438	178.0500030517578	180.60000610351562	178.18341064453125	813200
247	2021-07-15	181.33999633789062	181.74000549316406	178.88999938964844	181.57000732421875	179.14044189453125	893600
248	2021-07-16	182.35000610351562	187.1300048828125	181.75	186.32000732421875	183.82687377929688	1376700
249	2021-07-19	186.27999877929688	191.75	185.1699981689453	187.74000549316406	185.22787475585938	2103400
250	2021-07-20	187.5500030517578	189.80999755859375	182.27999877929688	182.38999938964844	179.94944763183594	1831500
251	2021-07-21	182.4499969482422	182.8800048828125	178.75	178.83999633789062	176.44696044921875	1265700
252	2021-07-22	178.17999267578125	184.55999755859375	177.33999633789062	180.7100067138672	178.2919464111328	2271200
253	2021-07-23	180.0	185.08999633789062	178.77000427246094	184.77000427246094	182.29762268066406	1082600
254	2021-07-26	184.44000244140625	187.4499969482422	183.41000366210938	185.6199951171875	183.13623046875	1334300
255	2021-07-27	184.38999938964844	186.32000732421875	182.02000427246094	182.8300018310547	181.51792907714844	1587300
256	2021-07-28	181.86000061035156	183.64999389648438	181.0500030517578	181.7100067138672	180.40597534179688	992400
257	2021-07-29	182.30999755859375	184.2899932861328	181.3699951171875	182.83999633789062	181.52784729003906	1028700
258	2021-07-30	183.38999938964844	183.7899932861328	180.39999389648438	180.88999938964844	179.5918426513672	1291400
259	2021-08-02	180.88999938964844	181.83999633789062	178.91000366210938	181.1999969482422	179.89962768554688	1507600
260	2021-08-03	163.22000122070312	166.38999938964844	159.32000732421875	164.05999755859375	162.88262939453125	9873100
261	2021-08-04	162.50999450683594	166.89999389648438	162.5	165.61000061035156	164.4215087890625	2556100
262	2021-08-05	166.05999755859375	166.22999572753906	162.74000549316406	163.55999755859375	162.38621520996094	1969100
263	2021-08-06	163.16000366210938	164.35000610351562	161.74000549316406	162.5800018310547	161.4132537841797	1542200
264	2021-08-09	163.1300048828125	165.30999755859375	162.5800018310547	164.85000610351562	163.66696166992188	1329400
265	2021-08-10	164.33999633789062	165.85000610351562	163.1699981689453	164.83999633789062	163.6570281982422	1124100
266	2021-08-11	164.8000030517578	166.75	164.10000610351562	166.52000427246094	165.32498168945312	1183100
267	2021-08-12	166.5500030517578	167.4600067138672	165.6699981689453	166.75999450683594	165.56324768066406	1086200
268	2021-08-13	167.0500030517578	169.25999450683594	166.64999389648438	168.4499969482422	167.24111938476562	1027700
269	2021-08-16	168.6300048828125	171.8000030517578	168.5	169.88999938964844	168.67079162597656	1527000
270	2021-08-17	170.0	172.0	169.3699951171875	171.22000122070312	169.99124145507812	1552000
271	2021-08-18	171.3000030517578	171.49000549316406	167.08999633789062	168.44000244140625	167.231201171875	978500
272	2021-08-19	168.86000061035156	171.44000244140625	168.63999938964844	171.10000610351562	169.8721160888672	1130000
273	2021-08-20	171.72999572753906	173.02999877929688	169.97999572753906	170.05999755859375	168.83956909179688	1050900
274	2021-08-23	169.5800018310547	169.6999969482422	167.75	168.1999969482422	166.992919921875	1140000
275	2021-08-24	167.60000610351562	168.44000244140625	166.4499969482422	166.69000244140625	165.49375915527344	1168300
276	2021-08-25	166.24000549316406	166.24000549316406	164.5	164.8300018310547	163.64710998535156	1746500
277	2021-08-26	164.55999755859375	166.25	164.27000427246094	165.0	163.81588745117188	1078700
278	2021-08-27	164.27000427246094	166.1999969482422	164.27000427246094	164.86000061035156	163.67689514160156	735900
279	2021-08-30	165.02999877929688	166.86000061035156	164.86000061035156	166.83999633789062	165.64266967773438	1009600
280	2021-08-31	166.50999450683594	168.1199951171875	165.9600067138672	168.0500030517578	166.843994140625	1056900
281	2021-09-01	167.99000549316406	171.42999267578125	167.63999938964844	170.8000030517578	169.5742645263672	2324000
282	2021-09-02	170.82000732421875	171.8800048828125	169.8000030517578	170.0	168.77999877929688	1499700
283	2021-09-03	167.42999267578125	170.5800018310547	166.8699951171875	169.50999450683594	168.29351806640625	1516800
284	2021-09-07	169.6999969482422	169.6999969482422	166.72000122070312	168.1300048828125	166.92343139648438	1143900
285	2021-09-08	168.41000366210938	171.72000122070312	168.0500030517578	169.75	168.53179931640625	1016400
286	2021-09-09	169.5399932861328	169.9499969482422	168.05999755859375	168.92999267578125	167.71766662597656	934500
287	2021-09-10	168.52000427246094	170.16000366210938	168.0	169.67999267578125	168.46229553222656	885500
288	2021-09-13	170.22999572753906	172.44000244140625	169.77000427246094	171.2100067138672	169.9813232421875	1252700
289	2021-09-14	172.0	172.44000244140625	170.0	172.24000549316406	171.00393676757812	1241300
290	2021-09-15	172.14999389648438	173.2100067138672	168.8800048828125	168.9199981689453	167.70774841308594	1590100
291	2021-09-16	168.75	169.30999755859375	165.99000549316406	166.61000061035156	165.41433715820312	1589500
292	2021-09-17	166.25	168.3800048828125	165.85000610351562	166.08999633789062	164.89805603027344	2546600
293	2021-09-20	166.19000244140625	167.25	163.72999572753906	164.77999877929688	163.5974578857422	1472000
294	2021-09-21	164.8000030517578	166.25999450683594	163.22999572753906	163.77000427246094	162.59471130371094	1268300
295	2021-09-22	165.0	165.0	161.97999572753906	162.19000244140625	161.0260467529297	1055200
296	2021-09-23	162.5	163.32000732421875	161.66000366210938	162.38999938964844	161.224609375	1455900
297	2021-09-24	162.52000427246094	165.05999755859375	162.32000732421875	164.55999755859375	163.37904357910156	1163800
298	2021-09-27	164.33999633789062	165.74000549316406	163.10000610351562	164.8699951171875	163.6868133544922	841500
299	2021-09-28	165.50999450683594	167.08999633789062	164.3800048828125	166.66000366210938	165.46397399902344	984200
300	2021-09-29	166.69000244140625	169.30999755859375	166.11000061035156	168.11000061035156	166.903564453125	1368000
301	2021-09-30	168.0399932861328	168.3800048828125	165.57000732421875	165.61000061035156	164.4215087890625	1128400
302	2021-10-01	165.17999267578125	165.63999938964844	162.3000030517578	164.52000427246094	163.33934020996094	1898100
303	2021-10-04	164.7100067138672	165.82000732421875	163.0	163.72999572753906	162.55499267578125	1018100
304	2021-10-05	163.72999572753906	164.13999938964844	161.8800048828125	162.6199951171875	161.4529571533203	1078100
305	2021-10-06	162.69000244140625	165.6199951171875	162.1199951171875	165.1699981689453	163.9846649169922	957000
306	2021-10-07	164.7899932861328	166.58999633789062	164.08999633789062	165.05999755859375	163.87545776367188	828800
307	2021-10-08	164.5500030517578	165.08999633789062	162.3699951171875	163.47999572753906	162.30679321289062	726000
308	2021-10-11	163.50999450683594	164.11000061035156	162.0500030517578	162.19000244140625	161.0260467529297	642100
309	2021-10-12	162.19000244140625	164.52999877929688	162.19000244140625	162.9600067138672	161.79052734375	850200
310	2021-10-13	162.47000122070312	162.91000366210938	160.0500030517578	160.72999572753906	159.57652282714844	1002700
311	2021-10-14	161.25999450683594	163.63999938964844	160.5500030517578	163.5399932861328	162.36634826660156	957400
312	2021-10-15	163.5800018310547	164.1199951171875	162.42999267578125	163.24000549316406	162.0685272216797	828100
313	2021-10-18	163.22999572753906	163.24000549316406	160.39999389648438	160.55999755859375	159.40774536132812	962900
314	2021-10-19	160.0	160.27999877929688	156.22999572753906	158.99000549316406	157.84901428222656	2656200
315	2021-10-20	159.36000061035156	163.10000610351562	159.30999755859375	161.0399932861328	159.88429260253906	1692400
316	2021-10-21	161.00999450683594	161.99000549316406	159.7899932861328	160.05999755859375	158.9113311767578	989300
317	2021-10-22	160.1199951171875	161.94000244140625	160.1199951171875	161.44000244140625	160.28143310546875	725900
318	2021-10-25	160.75	161.99000549316406	158.60000610351562	161.63999938964844	160.47999572753906	1114100
319	2021-10-26	160.8800048828125	161.85000610351562	160.1999969482422	161.2100067138672	161.2100067138672	1012600
320	2021-10-27	161.5	162.89999389648438	159.36000061035156	159.57000732421875	159.57000732421875	925100
321	2021-10-28	159.75999450683594	161.9600067138672	159.36000061035156	161.86000061035156	161.86000061035156	1121700
322	2021-10-29	161.89999389648438	164.10000610351562	161.41000366210938	163.00999450683594	163.00999450683594	2131100
323	2021-11-01	162.67999267578125	164.1199951171875	162.38999938964844	163.39999389648438	163.39999389648438	1549400
324	2021-11-02	167.0	168.6699981689453	163.8800048828125	165.38999938964844	165.38999938964844	2600900
325	2021-11-03	164.0	166.97999572753906	163.1300048828125	165.36000061035156	165.36000061035156	1210800
326	2021-11-04	165.36000061035156	166.55999755859375	163.6199951171875	164.44000244140625	164.44000244140625	1017800
327	2021-11-05	163.33999633789062	163.99000549316406	161.2899932861328	163.25999450683594	163.25999450683594	1310600
328	2021-11-08	163.1300048828125	164.5800018310547	162.02999877929688	164.27000427246094	164.27000427246094	934500
329	2021-11-09	164.75	166.32000732421875	163.9499969482422	166.14999389648438	166.14999389648438	1014000
330	2021-11-10	166.64999389648438	166.85000610351562	164.80999755859375	165.44000244140625	165.44000244140625	817900
331	2021-11-11	165.13999938964844	166.00999450683594	162.97999572753906	165.94000244140625	165.94000244140625	850600
332	2021-11-12	166.25	166.97999572753906	165.00999450683594	166.0399932861328	166.0399932861328	795600
333	2021-11-15	166.0399932861328	169.94000244140625	166.0399932861328	169.8800048828125	169.8800048828125	1274300
334	2021-11-16	170.0	171.0	169.05999755859375	169.91000366210938	169.91000366210938	996300
335	2021-11-17	170.1699981689453	172.19000244140625	168.72000122070312	169.25	169.25	1483500
336	2021-11-18	169.0	169.0	164.77999877929688	165.77000427246094	165.77000427246094	976500
337	2021-11-19	168.63999938964844	171.4600067138672	166.32000732421875	166.97999572753906	166.97999572753906	1292800
338	2021-11-22	166.42999267578125	168.86000061035156	165.92999267578125	167.61000061035156	167.61000061035156	827000
339	2021-11-23	167.97999572753906	169.0800018310547	166.2899932861328	168.83999633789062	168.83999633789062	848000
340	2021-11-24	168.83999633789062	168.83999633789062	166.64999389648438	168.07000732421875	168.07000732421875	849800
341	2021-11-26	169.52999877929688	174.4600067138672	169.27999877929688	174.2100067138672	174.2100067138672	2355200
342	2021-11-29	171.9600067138672	173.3699951171875	169.05999755859375	169.16000366210938	169.16000366210938	1388700
343	2021-11-30	169.66000366210938	169.66000366210938	162.6199951171875	162.85000610351562	162.85000610351562	2794700
344	2021-12-01	163.0	166.97000122070312	162.24000549316406	165.75999450683594	165.75999450683594	1576100
345	2021-12-02	166.2899932861328	168.0399932861328	165.97000122070312	166.47000122070312	166.47000122070312	1663900
346	2021-12-03	166.22000122070312	169.66000366210938	166.22000122070312	168.16000366210938	168.16000366210938	1205600