Volt/voltron/data/CRL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	196.6199951171875	197.00999450683594	192.1300048828125	192.8300018310547	192.8300018310547	256000
3	2020-07-27	194.1999969482422	200.44000244140625	193.44000244140625	199.92999267578125	199.92999267578125	238100
4	2020-07-28	198.92999267578125	200.61000061035156	197.19000244140625	197.3699951171875	197.3699951171875	166500
5	2020-07-29	198.75	201.11000061035156	198.25	199.5800018310547	199.5800018310547	271500
6	2020-07-30	197.08999633789062	203.25999450683594	197.08999633789062	201.30999755859375	201.30999755859375	312400
7	2020-07-31	201.30999755859375	202.24000549316406	195.47999572753906	198.99000549316406	198.99000549316406	286000
8	2020-08-03	201.8000030517578	208.44000244140625	201.0	207.57000732421875	207.57000732421875	401700
9	2020-08-04	207.1699981689453	207.1699981689453	201.97999572753906	203.9199981689453	203.9199981689453	324100
10	2020-08-05	206.67999267578125	220.00999450683594	204.55999755859375	217.97000122070312	217.97000122070312	713300
11	2020-08-06	219.17999267578125	220.0	213.17999267578125	217.8000030517578	217.8000030517578	426000
12	2020-08-07	217.3000030517578	221.63999938964844	215.7100067138672	221.60000610351562	221.60000610351562	504000
13	2020-08-10	221.92999267578125	221.97000122070312	216.3000030517578	218.75999450683594	218.75999450683594	485400
14	2020-08-11	218.8800048828125	220.6199951171875	210.08999633789062	210.24000549316406	210.24000549316406	594300
15	2020-08-12	211.5399932861328	220.5399932861328	211.22000122070312	219.64999389648438	219.64999389648438	340800
16	2020-08-13	218.11000061035156	219.91000366210938	215.94000244140625	217.36000061035156	217.36000061035156	259300
17	2020-08-14	215.67999267578125	217.69000244140625	212.83999633789062	214.49000549316406	214.49000549316406	152600
18	2020-08-17	215.97000122070312	219.5800018310547	215.97000122070312	218.4499969482422	218.4499969482422	182700
19	2020-08-18	218.82000732421875	219.25	216.11000061035156	217.14999389648438	217.14999389648438	266700
20	2020-08-19	217.8300018310547	218.3699951171875	214.57000732421875	215.10000610351562	215.10000610351562	261800
21	2020-08-20	213.50999450683594	216.60000610351562	213.50999450683594	214.7100067138672	214.7100067138672	185200
22	2020-08-21	214.42999267578125	216.6300048828125	212.9499969482422	216.3699951171875	216.3699951171875	211300
23	2020-08-24	218.41000366210938	218.97999572753906	215.1199951171875	215.41000366210938	215.41000366210938	220200
24	2020-08-25	215.1300048828125	217.36000061035156	213.7100067138672	217.05999755859375	217.05999755859375	250400
25	2020-08-26	218.11000061035156	218.97999572753906	215.14999389648438	218.60000610351562	218.60000610351562	227200
26	2020-08-27	217.75999450683594	218.38999938964844	214.72000122070312	217.14999389648438	217.14999389648438	317800
27	2020-08-28	216.66000366210938	218.24000549316406	216.1999969482422	217.4600067138672	217.4600067138672	143300
28	2020-08-31	218.27000427246094	220.74000549316406	215.9600067138672	218.9499969482422	218.9499969482422	215200
29	2020-09-01	219.39999389648438	219.39999389648438	215.8699951171875	216.0500030517578	216.0500030517578	371100
30	2020-09-02	216.47999572753906	220.49000549316406	214.32000732421875	220.11000061035156	220.11000061035156	206400
31	2020-09-03	219.0	219.8800048828125	204.4199981689453	207.91000366210938	207.91000366210938	456400
32	2020-09-04	209.2899932861328	210.1199951171875	197.3300018310547	204.63999938964844	204.63999938964844	440400
33	2020-09-08	202.4499969482422	206.9600067138672	199.58999633789062	202.9499969482422	202.9499969482422	287200
34	2020-09-09	206.44000244140625	211.1999969482422	205.39999389648438	209.88999938964844	209.88999938964844	293200
35	2020-09-10	216.27999877929688	218.6699981689453	214.1999969482422	214.9600067138672	214.9600067138672	480500
36	2020-09-11	216.38999938964844	220.0	215.0500030517578	217.50999450683594	217.50999450683594	312300
37	2020-09-14	220.3300018310547	221.38999938964844	218.1999969482422	220.00999450683594	220.00999450683594	271400
38	2020-09-15	221.9600067138672	228.86000061035156	221.88999938964844	225.3000030517578	225.3000030517578	392100
39	2020-09-16	226.5	226.7100067138672	219.63999938964844	221.97999572753906	221.97999572753906	319400
40	2020-09-17	219.39999389648438	221.1699981689453	215.60000610351562	218.14999389648438	218.14999389648438	459100
41	2020-09-18	219.99000549316406	220.47999572753906	216.3000030517578	219.61000061035156	219.61000061035156	653300
42	2020-09-21	214.44000244140625	218.42999267578125	210.0399932861328	217.92999267578125	217.92999267578125	353400
43	2020-09-22	218.1699981689453	218.77999877929688	213.69000244140625	217.3300018310547	217.3300018310547	275000
44	2020-09-23	216.80999755859375	218.80999755859375	212.1699981689453	212.5500030517578	212.5500030517578	246500
45	2020-09-24	210.86000061035156	212.47000122070312	205.97000122070312	211.8300018310547	211.8300018310547	251100
46	2020-09-25	210.88999938964844	217.5800018310547	209.58999633789062	216.77000427246094	216.77000427246094	180100
47	2020-09-28	219.5399932861328	224.3000030517578	219.08999633789062	223.4199981689453	223.4199981689453	228800
48	2020-09-29	224.19000244140625	225.9199981689453	222.52999877929688	222.92999267578125	222.92999267578125	401000
49	2020-09-30	222.0800018310547	227.44000244140625	221.5500030517578	226.4499969482422	226.4499969482422	231600
50	2020-10-01	228.02000427246094	230.63999938964844	227.14999389648438	230.4600067138672	230.4600067138672	414400
51	2020-10-02	226.8699951171875	231.97000122070312	226.6199951171875	228.8699951171875	228.8699951171875	231000
52	2020-10-05	232.07000732421875	235.99000549316406	231.9499969482422	234.97000122070312	234.97000122070312	211700
53	2020-10-06	235.6699981689453	236.35000610351562	231.5500030517578	233.3800048828125	233.3800048828125	271200
54	2020-10-07	236.0500030517578	237.72999572753906	235.38999938964844	237.35000610351562	237.35000610351562	302300
55	2020-10-08	238.39999389648438	238.6300048828125	235.13999938964844	236.49000549316406	236.49000549316406	218300
56	2020-10-09	238.97999572753906	243.4600067138672	238.36000061035156	242.57000732421875	242.57000732421875	391500
57	2020-10-12	244.99000549316406	244.99000549316406	241.16000366210938	243.27000427246094	243.27000427246094	391800
58	2020-10-13	242.22999572753906	245.92999267578125	241.8000030517578	244.97999572753906	244.97999572753906	295800
59	2020-10-14	246.2100067138672	250.2899932861328	244.2899932861328	244.63999938964844	244.63999938964844	330900
60	2020-10-15	241.7899932861328	245.9499969482422	240.89999389648438	242.14999389648438	242.14999389648438	281800
61	2020-10-16	244.38999938964844	246.02999877929688	239.92999267578125	240.2899932861328	240.2899932861328	541000
62	2020-10-19	241.1999969482422	242.7899932861328	232.55999755859375	233.1300048828125	233.1300048828125	534900
63	2020-10-20	234.4199981689453	238.50999450683594	233.41000366210938	233.52999877929688	233.52999877929688	313100
64	2020-10-21	234.89999389648438	235.1199951171875	228.94000244140625	229.08999633789062	229.08999633789062	286600
65	2020-10-22	229.49000549316406	234.8000030517578	229.49000549316406	233.92999267578125	233.92999267578125	316500
66	2020-10-23	234.27999877929688	235.60000610351562	230.1999969482422	232.80999755859375	232.80999755859375	245200
67	2020-10-26	229.97999572753906	232.02999877929688	227.39999389648438	230.17999267578125	230.17999267578125	142700
68	2020-10-27	231.0399932861328	234.19000244140625	228.75	229.25999450683594	229.25999450683594	471700
69	2020-10-28	225.0	225.25	221.89999389648438	222.0	222.0	338400
70	2020-10-29	221.1999969482422	234.7100067138672	219.7899932861328	228.94000244140625	228.94000244140625	578500
71	2020-10-30	228.8000030517578	229.74000549316406	220.8699951171875	227.6999969482422	227.6999969482422	488700
72	2020-11-02	230.55999755859375	234.97999572753906	230.55999755859375	232.82000732421875	232.82000732421875	474800
73	2020-11-03	234.99000549316406	238.4199981689453	234.0	237.4499969482422	237.4499969482422	351600
74	2020-11-04	240.5	252.1199951171875	240.5	249.27000427246094	249.27000427246094	680400
75	2020-11-05	253.7899932861328	254.4499969482422	249.8000030517578	251.5800018310547	251.5800018310547	370400
76	2020-11-06	252.0	252.6999969482422	248.77000427246094	250.66000366210938	250.66000366210938	208400
77	2020-11-09	256.8299865722656	257.8800048828125	235.97000122070312	237.25999450683594	237.25999450683594	524000
78	2020-11-10	236.0	236.0	224.30999755859375	228.74000549316406	228.74000549316406	438000
79	2020-11-11	231.97000122070312	235.86000061035156	230.9199981689453	235.66000366210938	235.66000366210938	314900
80	2020-11-12	236.5800018310547	238.13999938964844	235.55999755859375	237.4600067138672	237.4600067138672	386700
81	2020-11-13	238.4199981689453	240.1699981689453	234.30999755859375	239.00999450683594	239.00999450683594	264500
82	2020-11-16	238.17999267578125	242.0	236.72999572753906	238.0	238.0	260600
83	2020-11-17	237.38999938964844	237.8000030517578	233.1999969482422	235.97999572753906	235.97999572753906	209400
84	2020-11-18	236.5	237.2899932861328	233.8300018310547	234.11000061035156	234.11000061035156	208300
85	2020-11-19	234.47000122070312	235.8800048828125	232.60000610351562	233.4600067138672	233.4600067138672	190300
86	2020-11-20	232.80999755859375	235.74000549316406	231.44000244140625	232.5399932861328	232.5399932861328	288000
87	2020-11-23	232.6699981689453	233.9499969482422	230.5	232.00999450683594	232.00999450683594	220700
88	2020-11-24	232.08999633789062	232.27999877929688	224.05999755859375	224.67999267578125	224.67999267578125	265400
89	2020-11-25	225.25	226.85000610351562	224.52000427246094	226.35000610351562	226.35000610351562	189000
90	2020-11-27	226.35000610351562	230.16000366210938	226.07000732421875	230.16000366210938	230.16000366210938	73000
91	2020-11-30	232.19000244140625	236.1699981689453	230.47999572753906	234.52000427246094	234.52000427246094	316400
92	2020-12-01	236.64999389648438	238.1699981689453	234.22999572753906	237.25999450683594	237.25999450683594	224900
93	2020-12-02	236.07000732421875	236.86000061035156	232.82000732421875	235.4600067138672	235.4600067138672	198700
94	2020-12-03	235.08999633789062	238.77999877929688	234.5399932861328	234.99000549316406	234.99000549316406	203800
95	2020-12-04	235.25999450683594	238.4499969482422	234.11000061035156	237.4199981689453	237.4199981689453	215200
96	2020-12-07	238.07000732421875	240.2899932861328	235.89999389648438	236.3699951171875	236.3699951171875	208300
97	2020-12-08	237.41000366210938	242.8000030517578	235.00999450683594	242.08999633789062	242.08999633789062	306700
98	2020-12-09	241.6300048828125	242.57000732421875	239.0	240.33999633789062	240.33999633789062	342000
99	2020-12-10	239.5	243.10000610351562	238.16000366210938	239.77000427246094	239.77000427246094	261000
100	2020-12-11	239.35000610351562	239.52999877929688	233.77999877929688	236.27000427246094	236.27000427246094	294900
101	2020-12-14	237.27000427246094	242.33999633789062	237.27000427246094	240.07000732421875	240.07000732421875	253700
102	2020-12-15	242.27000427246094	243.1199951171875	238.13999938964844	243.0800018310547	243.0800018310547	320800
103	2020-12-16	242.17999267578125	242.42999267578125	237.3000030517578	240.16000366210938	240.16000366210938	278700
104	2020-12-17	242.02999877929688	247.22999572753906	241.47999572753906	247.05999755859375	247.05999755859375	264000
105	2020-12-18	249.88999938964844	250.5800018310547	246.6199951171875	248.97000122070312	248.97000122070312	717900
106	2020-12-21	245.00999450683594	250.74000549316406	240.16000366210938	250.72000122070312	250.72000122070312	397300
107	2020-12-22	250.72000122070312	254.27999877929688	246.80999755859375	252.6199951171875	252.6199951171875	216000
108	2020-12-23	253.6999969482422	254.25	249.3000030517578	251.8000030517578	251.8000030517578	277100
109	2020-12-24	251.7899932861328	252.77999877929688	250.07000732421875	251.7100067138672	251.7100067138672	150800
110	2020-12-28	254.94000244140625	254.94000244140625	246.4499969482422	247.1699981689453	247.1699981689453	249000
111	2020-12-29	249.10000610351562	250.19000244140625	243.8699951171875	248.63999938964844	248.63999938964844	160700
112	2020-12-30	250.47000122070312	253.1300048828125	246.8300018310547	248.58999633789062	248.58999633789062	198000
113	2020-12-31	248.5800018310547	250.92999267578125	245.50999450683594	249.86000061035156	249.86000061035156	184100
114	2021-01-04	251.80999755859375	255.4499969482422	243.3699951171875	249.6699981689453	249.6699981689453	351000
115	2021-01-05	249.69000244140625	255.25	248.13999938964844	252.58999633789062	252.58999633789062	219800
116	2021-01-06	249.60000610351562	256.67999267578125	249.60000610351562	254.75999450683594	254.75999450683594	393400
117	2021-01-07	257.5400085449219	263.3699951171875	256.6499938964844	263.1600036621094	263.1600036621094	339400
118	2021-01-08	263.19000244140625	271.7300109863281	263.19000244140625	271.010009765625	271.010009765625	428000
119	2021-01-11	270.3399963378906	276.8699951171875	268.20001220703125	276.30999755859375	276.30999755859375	298600
120	2021-01-12	277.0799865722656	278.0799865722656	265.94000244140625	268.239990234375	268.239990234375	336400
121	2021-01-13	267.30999755859375	268.54998779296875	264.19000244140625	267.489990234375	267.489990234375	253100
122	2021-01-14	267.0899963378906	273.0299987792969	266.5	266.9100036621094	266.9100036621094	369100
123	2021-01-15	266.2699890136719	273.989990234375	265.010009765625	273.7200012207031	273.7200012207031	330900
124	2021-01-19	275.7200012207031	280.1000061035156	274.1400146484375	278.8900146484375	278.8900146484375	376000
125	2021-01-20	279.6300048828125	283.6000061035156	278.3800048828125	282.94000244140625	282.94000244140625	413100
126	2021-01-21	284.6000061035156	284.6000061035156	279.9700012207031	281.239990234375	281.239990234375	275200
127	2021-01-22	280.2099914550781	282.0899963378906	277.3599853515625	280.17999267578125	280.17999267578125	169400
128	2021-01-25	281.5199890136719	283.25	271.8500061035156	273.5400085449219	273.5400085449219	307100
129	2021-01-26	273.05999755859375	273.9100036621094	265.05999755859375	265.4800109863281	265.4800109863281	219200
130	2021-01-27	260.260009765625	261.9700012207031	249.47999572753906	252.8699951171875	252.8699951171875	360200
131	2021-01-28	256.6000061035156	265.04998779296875	253.0399932861328	260.8800048828125	260.8800048828125	252600
132	2021-01-29	260.7699890136719	262.5400085449219	257.0199890136719	259.04998779296875	259.04998779296875	229300
133	2021-02-01	262.1099853515625	267.6199951171875	260.1099853515625	266.0	266.0	510600
134	2021-02-02	269.8299865722656	274.760009765625	269.739990234375	272.3999938964844	272.3999938964844	288100
135	2021-02-03	271.57000732421875	272.4100036621094	265.07000732421875	267.8500061035156	267.8500061035156	195800
136	2021-02-04	267.760009765625	271.9800109863281	265.8999938964844	269.9599914550781	269.9599914550781	226700
137	2021-02-05	273.1300048828125	275.9599914550781	271.1700134277344	275.760009765625	275.760009765625	308000
138	2021-02-08	278.1499938964844	278.7799987792969	273.5400085449219	276.6499938964844	276.6499938964844	225900
139	2021-02-09	276.6400146484375	280.4800109863281	275.6199951171875	277.8500061035156	277.8500061035156	307700
140	2021-02-10	280.70001220703125	286.8699951171875	280.2300109863281	280.54998779296875	280.54998779296875	328900
141	2021-02-11	282.0199890136719	289.5899963378906	280.489990234375	289.25	289.25	461300
142	2021-02-12	289.8399963378906	294.25	287.9800109863281	292.79998779296875	292.79998779296875	328800
143	2021-02-16	293.4100036621094	295.7699890136719	285.54998779296875	286.739990234375	286.739990234375	465300
144	2021-02-17	285.9599914550781	303.7900085449219	284.9700012207031	299.4800109863281	299.4800109863281	747700
145	2021-02-18	297.6700134277344	297.6700134277344	287.30999755859375	292.510009765625	292.510009765625	512300
146	2021-02-19	293.25	295.3999938964844	286.8500061035156	289.54998779296875	289.54998779296875	474300
147	2021-02-22	285.7900085449219	286.0899963378906	279.1199951171875	283.5899963378906	283.5899963378906	353200
148	2021-02-23	280.20001220703125	284.8299865722656	274.510009765625	282.9800109863281	282.9800109863281	380400
149	2021-02-24	282.3900146484375	289.17999267578125	278.8299865722656	288.2200012207031	288.2200012207031	255300
150	2021-02-25	289.0	289.6300048828125	278.2300109863281	280.17999267578125	280.17999267578125	295300
151	2021-02-26	282.04998779296875	288.1199951171875	277.3399963378906	286.1400146484375	286.1400146484375	336400
152	2021-03-01	290.0	290.8999938964844	287.6099853515625	289.6099853515625	289.6099853515625	299400
153	2021-03-02	290.0	291.4599914550781	286.80999755859375	287.4599914550781	287.4599914550781	215600
154	2021-03-03	285.8800048828125	286.1400146484375	276.7099914550781	278.2699890136719	278.2699890136719	286300
155	2021-03-04	276.25	279.1000061035156	264.25	268.1600036621094	268.1600036621094	302300
156	2021-03-05	269.5899963378906	274.80999755859375	259.0199890136719	273.82000732421875	273.82000732421875	354100
157	2021-03-08	273.7099914550781	278.9100036621094	270.04998779296875	270.9700012207031	270.9700012207031	257000
158	2021-03-09	276.5899963378906	280.0	276.3500061035156	278.44000244140625	278.44000244140625	229400
159	2021-03-10	281.6099853515625	284.5299987792969	276.05999755859375	276.5899963378906	276.5899963378906	231000
160	2021-03-11	280.04998779296875	287.0	279.6099853515625	285.0	285.0	217700
161	2021-03-12	282.3500061035156	286.92999267578125	279.6600036621094	286.7900085449219	286.7900085449219	157000
162	2021-03-15	285.8800048828125	294.2900085449219	285.8800048828125	292.0899963378906	292.0899963378906	211800
163	2021-03-16	293.75	294.69000244140625	285.29998779296875	288.5299987792969	288.5299987792969	236100
164	2021-03-17	286.3599853515625	294.05999755859375	284.4200134277344	292.70001220703125	292.70001220703125	221900
165	2021-03-18	291.0199890136719	293.0299987792969	287.19000244140625	288.2799987792969	288.2799987792969	210500
166	2021-03-19	287.9800109863281	292.0	286.0299987792969	286.67999267578125	286.67999267578125	480100
167	2021-03-22	285.9700012207031	291.70001220703125	285.2300109863281	288.1300048828125	288.1300048828125	345200
168	2021-03-23	288.17999267578125	289.9100036621094	279.92999267578125	280.30999755859375	280.30999755859375	294500
169	2021-03-24	279.8299865722656	281.6400146484375	275.760009765625	276.2099914550781	276.2099914550781	284700
170	2021-03-25	274.8299865722656	283.7900085449219	273.5199890136719	281.95001220703125	281.95001220703125	263100
171	2021-03-26	284.5400085449219	288.30999755859375	277.6099853515625	288.0400085449219	288.0400085449219	301800
172	2021-03-29	285.95001220703125	289.55999755859375	282.5400085449219	282.95001220703125	282.95001220703125	235500
173	2021-03-30	281.6400146484375	288.94000244140625	279.5799865722656	287.9599914550781	287.9599914550781	323600
174	2021-03-31	291.0199890136719	296.5	288.7200012207031	289.8299865722656	289.8299865722656	549900
175	2021-04-01	292.010009765625	295.69000244140625	290.30999755859375	294.1700134277344	294.1700134277344	295700
176	2021-04-05	296.489990234375	298.0	293.4599914550781	297.8900146484375	297.8900146484375	276300
177	2021-04-06	298.0	307.44000244140625	297.4700012207031	302.19000244140625	302.19000244140625	384400
178	2021-04-07	300.42999267578125	302.95001220703125	292.54998779296875	296.5299987792969	296.5299987792969	451500
179	2021-04-08	298.4800109863281	307.010009765625	298.4800109863281	305.20001220703125	305.20001220703125	489300
180	2021-04-09	306.55999755859375	306.55999755859375	300.7300109863281	306.3999938964844	306.3999938964844	263200
181	2021-04-12	304.69000244140625	306.82000732421875	302.79998779296875	305.2300109863281	305.2300109863281	198600
182	2021-04-13	306.3399963378906	309.989990234375	304.67999267578125	309.82000732421875	309.82000732421875	274000
183	2021-04-14	309.9599914550781	313.8800048828125	306.9100036621094	309.1700134277344	309.1700134277344	225600
184	2021-04-15	313.3800048828125	320.95001220703125	312.6700134277344	320.3699951171875	320.3699951171875	330700
185	2021-04-16	322.0799865722656	323.8900146484375	316.3699951171875	323.3800048828125	323.3800048828125	384400
186	2021-04-19	321.95001220703125	324.9599914550781	321.29998779296875	324.5899963378906	324.5899963378906	379200
187	2021-04-20	324.1300048828125	327.7200012207031	320.7099914550781	322.3699951171875	322.3699951171875	275500
188	2021-04-21	321.54998779296875	325.6099853515625	318.5899963378906	324.0199890136719	324.0199890136719	282400
189	2021-04-22	323.010009765625	331.1600036621094	322.8500061035156	327.70001220703125	327.70001220703125	369400
190	2021-04-23	327.6400146484375	336.55999755859375	327.4100036621094	334.3399963378906	334.3399963378906	304800
191	2021-04-26	334.0899963378906	337.4800109863281	332.7699890136719	336.44000244140625	336.44000244140625	288900
192	2021-04-27	336.5	336.989990234375	332.3599853515625	334.3699951171875	334.3699951171875	291000
193	2021-04-28	332.4100036621094	335.6300048828125	328.79998779296875	334.79998779296875	334.79998779296875	288600
194	2021-04-29	337.07000732421875	337.07000732421875	331.6499938964844	333.8699951171875	333.8699951171875	205700
195	2021-04-30	331.6499938964844	335.20001220703125	330.4100036621094	332.45001220703125	332.45001220703125	242900
196	2021-05-03	337.1199951171875	337.1499938964844	330.8599853515625	331.95001220703125	331.95001220703125	418200
197	2021-05-04	330.0	343.4700012207031	328.95001220703125	338.9599914550781	338.9599914550781	652900
198	2021-05-05	343.17999267578125	349.1300048828125	334.0	345.2099914550781	345.2099914550781	669100
199	2021-05-06	342.3999938964844	343.2900085449219	333.30999755859375	336.8399963378906	336.8399963378906	531000
200	2021-05-07	337.4700012207031	346.510009765625	335.42999267578125	342.54998779296875	342.54998779296875	320500
201	2021-05-10	342.1099853515625	342.1099853515625	331.1400146484375	332.8800048828125	332.8800048828125	587200
202	2021-05-11	323.2900085449219	324.0799865722656	316.1700134277344	320.5	320.5	985200
203	2021-05-12	318.1199951171875	331.989990234375	315.4200134277344	316.760009765625	316.760009765625	745700
204	2021-05-13	318.989990234375	324.3999938964844	315.510009765625	321.010009765625	321.010009765625	10667700
205	2021-05-14	322.6099853515625	332.1499938964844	322.04998779296875	329.07000732421875	329.07000732421875	799300
206	2021-05-17	329.4599914550781	330.70001220703125	320.9800109863281	322.7099914550781	322.7099914550781	814500
207	2021-05-18	322.20001220703125	323.1300048828125	318.6499938964844	319.70001220703125	319.70001220703125	519700
208	2021-05-19	315.29998779296875	319.5400085449219	313.1000061035156	319.0	319.0	420900
209	2021-05-20	321.5299987792969	329.8500061035156	319.739990234375	326.70001220703125	326.70001220703125	502900
210	2021-05-21	327.57000732421875	333.2900085449219	327.010009765625	327.2300109863281	327.2300109863281	733000
211	2021-05-24	329.7200012207031	334.3500061035156	327.69000244140625	331.1700134277344	331.1700134277344	511900
212	2021-05-25	333.55999755859375	335.80999755859375	328.5	329.5199890136719	329.5199890136719	577600
213	2021-05-26	331.1499938964844	333.80999755859375	323.07000732421875	324.510009765625	324.510009765625	547000
214	2021-05-27	326.19000244140625	339.3399963378906	325.2699890136719	332.20001220703125	332.20001220703125	2994400
215	2021-05-28	333.82000732421875	339.760009765625	333.010009765625	337.989990234375	337.989990234375	579300
216	2021-06-01	338.7900085449219	338.7900085449219	328.2799987792969	332.8999938964844	332.8999938964844	691000
217	2021-06-02	331.5799865722656	333.2099914550781	328.5	329.5199890136719	329.5199890136719	487300
218	2021-06-03	327.9200134277344	333.17999267578125	324.94000244140625	331.70001220703125	331.70001220703125	520000
219	2021-06-04	334.2799987792969	337.54998779296875	333.95001220703125	336.8399963378906	336.8399963378906	367300
220	2021-06-07	337.1700134277344	341.5799865722656	337.1300048828125	340.239990234375	340.239990234375	358600
221	2021-06-08	342.2200012207031	343.989990234375	339.9100036621094	343.0199890136719	343.0199890136719	293500
222	2021-06-09	345.0	347.0899963378906	342.67999267578125	345.9100036621094	345.9100036621094	298000
223	2021-06-10	347.510009765625	354.8900146484375	347.1400146484375	354.7799987792969	354.7799987792969	390900
224	2021-06-11	354.8299865722656	354.9200134277344	350.1700134277344	352.0899963378906	352.0899963378906	302200
225	2021-06-14	351.8900146484375	355.69000244140625	351.8900146484375	355.3299865722656	355.3299865722656	269600
226	2021-06-15	355.4700012207031	356.3500061035156	353.0400085449219	354.3599853515625	354.3599853515625	290200
227	2021-06-16	355.0	355.6199951171875	350.2099914550781	352.9200134277344	352.9200134277344	327700
228	2021-06-17	351.3699951171875	359.55999755859375	350.3900146484375	357.7799987792969	357.7799987792969	403900
229	2021-06-18	354.42999267578125	357.7900085449219	353.1400146484375	353.70001220703125	353.70001220703125	1262600
230	2021-06-21	356.2900085449219	361.67999267578125	353.6099853515625	360.5899963378906	360.5899963378906	309700
231	2021-06-22	359.5799865722656	364.6499938964844	358.3500061035156	364.0	364.0	286300
232	2021-06-23	364.0	368.1400146484375	363.2799987792969	366.95001220703125	366.95001220703125	368400
233	2021-06-24	369.4700012207031	370.5799865722656	366.2200012207031	366.7799987792969	366.7799987792969	308200
234	2021-06-25	366.7799987792969	369.6000061035156	366.7799987792969	367.8999938964844	367.8999938964844	355100
235	2021-06-28	369.4599914550781	369.95001220703125	364.82000732421875	366.05999755859375	366.05999755859375	283300
236	2021-06-29	367.0	371.80999755859375	364.8699951171875	371.6499938964844	371.6499938964844	318000
237	2021-06-30	371.6300048828125	372.510009765625	367.8699951171875	369.9200134277344	369.9200134277344	292000
238	2021-07-01	369.6199951171875	373.2799987792969	368.42999267578125	372.6400146484375	372.6400146484375	320400
239	2021-07-02	373.32000732421875	374.7900085449219	370.79998779296875	374.2200012207031	374.2200012207031	240100
240	2021-07-06	374.989990234375	378.989990234375	372.5199890136719	377.45001220703125	377.45001220703125	282800
241	2021-07-07	378.9800109863281	384.29998779296875	374.42999267578125	383.17999267578125	383.17999267578125	304500
242	2021-07-08	377.2300109863281	382.9200134277344	374.739990234375	379.20001220703125	379.20001220703125	227600
243	2021-07-09	381.0199890136719	384.9200134277344	379.5799865722656	384.8900146484375	384.8900146484375	223900
244	2021-07-12	385.0	386.57000732421875	382.4700012207031	384.1300048828125	384.1300048828125	210700
245	2021-07-13	382.92999267578125	385.5199890136719	380.2699890136719	383.0899963378906	383.0899963378906	205400
246	2021-07-14	383.1199951171875	384.1600036621094	380.3299865722656	382.2900085449219	382.2900085449219	203400
247	2021-07-15	381.2099914550781	383.57000732421875	378.8900146484375	382.1499938964844	382.1499938964844	214800
248	2021-07-16	382.8800048828125	384.92999267578125	378.5199890136719	384.489990234375	384.489990234375	238400
249	2021-07-19	380.5	384.8800048828125	377.30999755859375	378.29998779296875	378.29998779296875	337200
250	2021-07-20	379.9700012207031	386.45001220703125	379.8800048828125	385.4800109863281	385.4800109863281	396100
251	2021-07-21	385.0299987792969	386.0799865722656	375.3599853515625	385.7699890136719	385.7699890136719	208400
252	2021-07-22	387.0400085449219	393.7799987792969	387.0400085449219	393.25	393.25	218300
253	2021-07-23	394.4100036621094	397.6099853515625	393.3999938964844	396.32000732421875	396.32000732421875	237800
254	2021-07-26	395.6099853515625	397.510009765625	391.0299987792969	393.2699890136719	393.2699890136719	206800
255	2021-07-27	391.94000244140625	393.8699951171875	389.1300048828125	392.75	392.75	316300
256	2021-07-28	392.07000732421875	401.8999938964844	392.0	399.6199951171875	399.6199951171875	234700
257	2021-07-29	400.5899963378906	407.6600036621094	400.5899963378906	405.5199890136719	405.5199890136719	225500
258	2021-07-30	405.17999267578125	410.1499938964844	405.1400146484375	406.9200134277344	406.9200134277344	405600
259	2021-08-02	408.7099914550781	410.5199890136719	401.6300048828125	405.6000061035156	405.6000061035156	408700
260	2021-08-03	406.3999938964844	412.04998779296875	404.30999755859375	411.239990234375	411.239990234375	352400
261	2021-08-04	410.239990234375	420.25	406.0899963378906	416.30999755859375	416.30999755859375	463200
262	2021-08-05	418.6600036621094	418.6600036621094	405.2099914550781	409.9700012207031	409.9700012207031	448000
263	2021-08-06	409.2200012207031	411.0899963378906	400.1499938964844	408.4100036621094	408.4100036621094	307200
264	2021-08-09	408.7900085449219	411.6000061035156	405.0400085449219	409.4100036621094	409.4100036621094	236700
265	2021-08-10	409.19000244140625	411.0299987792969	405.5299987792969	407.2900085449219	407.2900085449219	184800
266	2021-08-11	411.92999267578125	411.92999267578125	396.989990234375	399.260009765625	399.260009765625	307400
267	2021-08-12	399.1700134277344	408.2799987792969	399.1700134277344	407.7799987792969	407.7799987792969	173500
268	2021-08-13	407.54998779296875	411.5299987792969	406.8800048828125	411.2200012207031	411.2200012207031	184600
269	2021-08-16	411.2300109863281	416.739990234375	408.4599914550781	416.0299987792969	416.0299987792969	167300
270	2021-08-17	416.1199951171875	417.9599914550781	411.2799987792969	417.45001220703125	417.45001220703125	201900
271	2021-08-18	416.82000732421875	423.6300048828125	415.79998779296875	416.0799865722656	416.0799865722656	183300
272	2021-08-19	412.9800109863281	424.239990234375	410.19000244140625	420.3299865722656	420.3299865722656	183200
273	2021-08-20	421.2699890136719	425.510009765625	420.54998779296875	424.75	424.75	210600
274	2021-08-23	427.19000244140625	431.2900085449219	425.19000244140625	425.80999755859375	425.80999755859375	234100
275	2021-08-24	426.0	429.3900146484375	423.3399963378906	427.510009765625	427.510009765625	217400
276	2021-08-25	427.67999267578125	433.3800048828125	424.6300048828125	432.8900146484375	432.8900146484375	182200
277	2021-08-26	432.8900146484375	439.3800048828125	431.20001220703125	437.6499938964844	437.6499938964844	218400
278	2021-08-27	440.2200012207031	443.55999755859375	436.04998779296875	436.75	436.75	223600
279	2021-08-30	436.75	445.20001220703125	436.75	444.67999267578125	444.67999267578125	185200
280	2021-08-31	445.8699951171875	447.0799865722656	441.2300109863281	443.8599853515625	443.8599853515625	348600
281	2021-09-01	442.9800109863281	445.29998779296875	440.8900146484375	443.7900085449219	443.7900085449219	269800
282	2021-09-02	445.3399963378906	450.3900146484375	444.739990234375	449.0400085449219	449.0400085449219	251200
283	2021-09-03	449.010009765625	450.6700134277344	444.7900085449219	449.54998779296875	449.54998779296875	223700
284	2021-09-07	447.5199890136719	450.0400085449219	441.9100036621094	449.1700134277344	449.1700134277344	256800
285	2021-09-08	448.54998779296875	450.8399963378906	444.2099914550781	445.5	445.5	341700
286	2021-09-09	446.239990234375	447.3800048828125	441.2900085449219	443.0	443.0	320500
287	2021-09-10	444.6600036621094	446.94000244140625	440.8599853515625	441.0	441.0	597700
288	2021-09-13	442.7300109863281	443.8699951171875	423.9700012207031	431.2200012207031	431.2200012207031	409400
289	2021-09-14	433.8500061035156	441.42999267578125	433.8500061035156	436.239990234375	436.239990234375	459100
290	2021-09-15	435.4200134277344	440.6700134277344	432.32000732421875	439.7900085449219	439.7900085449219	550500
291	2021-09-16	439.82000732421875	441.5199890136719	435.489990234375	437.19000244140625	437.19000244140625	434000
292	2021-09-17	435.5899963378906	441.8299865722656	432.55999755859375	440.45001220703125	440.45001220703125	1308100
293	2021-09-20	432.1300048828125	440.7799987792969	429.20001220703125	433.04998779296875	433.04998779296875	422300
294	2021-09-21	436.1199951171875	442.5	434.0	439.95001220703125	439.95001220703125	468100
295	2021-09-22	440.0	448.9100036621094	436.8399963378906	446.3399963378906	446.3399963378906	292400
296	2021-09-23	448.8999938964844	458.2699890136719	448.2099914550781	455.0400085449219	455.0400085449219	277100
297	2021-09-24	453.2300109863281	460.2099914550781	453.0400085449219	458.29998779296875	458.29998779296875	307500
298	2021-09-27	455.20001220703125	455.6000061035156	426.5799865722656	432.4700012207031	432.4700012207031	646900
299	2021-09-28	426.2799987792969	427.4800109863281	412.6600036621094	417.7099914550781	417.7099914550781	442900
300	2021-09-29	422.3699951171875	425.4200134277344	418.6400146484375	423.0899963378906	423.0899963378906	276100
301	2021-09-30	423.0799865722656	430.5299987792969	412.260009765625	412.6700134277344	412.6700134277344	392500
302	2021-10-01	412.6099853515625	418.9100036621094	401.010009765625	416.69000244140625	416.69000244140625	390100
303	2021-10-04	412.9800109863281	412.989990234375	397.0	398.4599914550781	398.4599914550781	645400
304	2021-10-05	402.1499938964844	405.8800048828125	397.0400085449219	401.3599853515625	401.3599853515625	572200
305	2021-10-06	398.7300109863281	408.8699951171875	397.04998779296875	407.82000732421875	407.82000732421875	543800
306	2021-10-07	411.6199951171875	423.6099853515625	411.6199951171875	416.57000732421875	416.57000732421875	355100
307	2021-10-08	417.4800109863281	417.489990234375	407.760009765625	409.1600036621094	409.1600036621094	228800
308	2021-10-11	406.239990234375	411.0799865722656	404.9700012207031	407.760009765625	407.760009765625	187100
309	2021-10-12	410.5	413.7200012207031	405.3800048828125	408.0299987792969	408.0299987792969	207600
310	2021-10-13	411.7699890136719	412.0899963378906	401.82000732421875	402.8299865722656	402.8299865722656	295000
311	2021-10-14	405.25	410.30999755859375	405.1600036621094	405.8399963378906	405.8399963378906	311600
312	2021-10-15	407.17999267578125	409.5299987792969	403.5299987792969	403.5400085449219	403.5400085449219	271400
313	2021-10-18	402.6400146484375	414.55999755859375	400.92999267578125	414.010009765625	414.010009765625	248200
314	2021-10-19	414.8999938964844	420.0299987792969	411.5400085449219	412.5199890136719	412.5199890136719	272800
315	2021-10-20	416.25	423.5899963378906	413.9200134277344	421.42999267578125	421.42999267578125	188300
316	2021-10-21	421.42999267578125	421.54998779296875	415.55999755859375	417.2099914550781	417.2099914550781	278300
317	2021-10-22	415.5199890136719	421.7799987792969	415.0299987792969	420.6099853515625	420.6099853515625	228600
318	2021-10-25	421.0	424.69000244140625	417.8800048828125	423.82000732421875	423.82000732421875	231300
319	2021-10-26	426.9700012207031	431.45001220703125	423.0899963378906	429.8299865722656	429.8299865722656	257600
320	2021-10-27	429.8399963378906	435.0	426.3999938964844	430.07000732421875	430.07000732421875	380400
321	2021-10-28	433.1600036621094	439.3699951171875	430.8900146484375	438.7799987792969	438.7799987792969	191700
322	2021-10-29	437.7300109863281	449.3399963378906	435.9800109863281	448.67999267578125	448.67999267578125	289000
323	2021-11-01	447.6300048828125	448.20001220703125	440.1600036621094	440.2699890136719	440.2699890136719	245200
324	2021-11-02	440.2799987792969	441.9100036621094	430.55999755859375	431.95001220703125	431.95001220703125	429400
325	2021-11-03	409.7900085449219	409.7900085449219	376.260009765625	387.80999755859375	387.80999755859375	1736400
326	2021-11-04	386.010009765625	387.8399963378906	373.7900085449219	379.239990234375	379.239990234375	661000
327	2021-11-05	375.92999267578125	377.8599853515625	360.95001220703125	375.2300109863281	375.2300109863281	688900
328	2021-11-08	376.5199890136719	378.5400085449219	367.3699951171875	373.8599853515625	373.8599853515625	301000
329	2021-11-09	375.989990234375	384.3299865722656	371.30999755859375	383.45001220703125	383.45001220703125	526900
330	2021-11-10	381.57000732421875	389.1400146484375	378.2900085449219	387.6000061035156	387.6000061035156	472300
331	2021-11-11	390.239990234375	392.7099914550781	386.6000061035156	390.05999755859375	390.05999755859375	481600
332	2021-11-12	391.75	393.510009765625	382.3299865722656	385.9100036621094	385.9100036621094	242800
333	2021-11-15	384.45001220703125	390.7099914550781	383.4200134277344	384.5400085449219	384.5400085449219	335200
334	2021-11-16	385.6600036621094	397.7699890136719	383.92999267578125	394.7099914550781	394.7099914550781	301300
335	2021-11-17	395.0	395.4800109863281	387.75	393.1000061035156	393.1000061035156	380000
336	2021-11-18	394.3399963378906	395.57000732421875	386.8900146484375	387.510009765625	387.510009765625	339000
337	2021-11-19	389.9800109863281	396.1400146484375	378.1400146484375	379.8800048828125	379.8800048828125	519400
338	2021-11-22	379.4100036621094	379.4100036621094	370.010009765625	374.8500061035156	374.8500061035156	383000
339	2021-11-23	370.8299865722656	374.2799987792969	365.57000732421875	369.9800109863281	369.9800109863281	394700
340	2021-11-24	367.3299865722656	377.8399963378906	362.7900085449219	377.510009765625	377.510009765625	383000
341	2021-11-26	379.42999267578125	385.1099853515625	374.1300048828125	375.2799987792969	375.2799987792969	192300
342	2021-11-29	378.3500061035156	381.1199951171875	374.3399963378906	375.30999755859375	375.30999755859375	211600
343	2021-11-30	375.9700012207031	378.6199951171875	365.05999755859375	365.8699951171875	365.8699951171875	411100
344	2021-12-01	365.7099914550781	373.30999755859375	359.30999755859375	361.1499938964844	361.1499938964844	485800
345	2021-12-02	360.0	370.79998779296875	356.3399963378906	365.9599914550781	365.9599914550781	363600
346	2021-12-03	368.32000732421875	368.6499938964844	353.3599853515625	357.3800048828125	357.3800048828125	314900