Volt/voltron/data/CRM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	186.05999755859375	188.94000244140625	184.3800048828125	188.49000549316406	188.49000549316406	3908400
3	2020-07-27	189.89999389648438	191.55999755859375	188.64999389648438	190.9600067138672	190.9600067138672	3015700
4	2020-07-28	191.0	192.97000122070312	189.0500030517578	189.5	189.5	3114200
5	2020-07-29	190.14999389648438	194.55999755859375	189.75	193.61000061035156	193.61000061035156	3747800
6	2020-07-30	190.08999633789062	191.9199981689453	187.3699951171875	191.6999969482422	191.6999969482422	3587400
7	2020-07-31	193.0	194.99000549316406	190.6699981689453	194.85000610351562	194.85000610351562	3734000
8	2020-08-03	197.8000030517578	204.7899932861328	196.57000732421875	203.19000244140625	203.19000244140625	6557500
9	2020-08-04	203.0	203.38999938964844	198.89999389648438	201.41000366210938	201.41000366210938	4480300
10	2020-08-05	202.8000030517578	203.89999389648438	201.5800018310547	202.63999938964844	202.63999938964844	3559100
11	2020-08-06	202.97000122070312	209.9499969482422	202.39999389648438	207.7899932861328	207.7899932861328	5113300
12	2020-08-07	206.6199951171875	206.94000244140625	198.5800018310547	201.0500030517578	201.0500030517578	5423400
13	2020-08-10	200.39999389648438	201.47999572753906	195.72000122070312	197.16000366210938	197.16000366210938	5528200
14	2020-08-11	193.6199951171875	195.83999633789062	191.72000122070312	191.99000549316406	191.99000549316406	5015400
15	2020-08-12	193.0	195.4199981689453	192.1199951171875	192.6199951171875	192.6199951171875	3980300
16	2020-08-13	193.32000732421875	198.07000732421875	193.22999572753906	195.13999938964844	195.13999938964844	4711600
17	2020-08-14	195.22000122070312	195.47999572753906	192.52000427246094	193.4600067138672	193.4600067138672	2833000
18	2020-08-17	195.33999633789062	197.07000732421875	194.4199981689453	196.74000549316406	196.74000549316406	3574500
19	2020-08-18	199.3300018310547	204.8000030517578	199.0	204.00999450683594	204.00999450683594	7284800
20	2020-08-19	204.0	207.10000610351562	200.02999877929688	205.11000061035156	205.11000061035156	7080700
21	2020-08-20	203.85000610351562	210.11000061035156	203.50999450683594	209.50999450683594	209.50999450683594	5175100
22	2020-08-21	209.94000244140625	210.0	206.25	207.52999877929688	207.52999877929688	5727800
23	2020-08-24	208.8800048828125	209.2899932861328	205.14999389648438	208.4600067138672	208.4600067138672	5699000
24	2020-08-25	213.22000122070312	218.35000610351562	210.8000030517578	216.0500030517578	216.0500030517578	27096500
25	2020-08-26	251.9600067138672	277.9700012207031	249.47000122070312	272.32000732421875	272.32000732421875	63253400
26	2020-08-27	267.0	278.2799987792969	260.8399963378906	276.32000732421875	276.32000732421875	22817100
27	2020-08-28	271.2799987792969	275.75	267.3999938964844	271.1000061035156	271.1000061035156	28068000
28	2020-08-31	270.0	274.7099914550781	265.9100036621094	272.6499938964844	272.6499938964844	16010100
29	2020-09-01	271.0	281.92999267578125	270.5799865722656	281.25	281.25	13293600
30	2020-09-02	283.4700012207031	284.5	268.57000732421875	276.69000244140625	276.69000244140625	12963800
31	2020-09-03	270.5799865722656	271.75	257.4100036621094	265.010009765625	265.010009765625	14000600
32	2020-09-04	262.9800109863281	265.6700134277344	243.1999969482422	254.6999969482422	254.6999969482422	14374300
33	2020-09-08	240.57000732421875	253.67999267578125	240.13999938964844	241.27000427246094	241.27000427246094	15229600
34	2020-09-09	246.39999389648438	253.4499969482422	242.9600067138672	250.42999267578125	250.42999267578125	9988600
35	2020-09-10	254.80999755859375	256.510009765625	246.97000122070312	247.8000030517578	247.8000030517578	5945000
36	2020-09-11	250.72000122070312	251.3000030517578	239.4499969482422	243.10000610351562	243.10000610351562	5455200
37	2020-09-14	246.30999755859375	248.8699951171875	244.0399932861328	246.63999938964844	246.63999938964844	4255200
38	2020-09-15	251.3699951171875	251.94000244140625	248.50999450683594	251.67999267578125	251.67999267578125	4133600
39	2020-09-16	254.6699981689453	255.42999267578125	250.22999572753906	250.60000610351562	250.60000610351562	5441200
40	2020-09-17	246.1199951171875	248.82000732421875	241.30999755859375	244.52999877929688	244.52999877929688	5279500
41	2020-09-18	245.1300048828125	248.11000061035156	238.7100067138672	242.77999877929688	242.77999877929688	6595600
42	2020-09-21	238.97000122070312	245.1300048828125	236.8000030517578	245.0500030517578	245.0500030517578	5561600
43	2020-09-22	246.74000549316406	248.57000732421875	241.25999450683594	247.77999877929688	247.77999877929688	3600800
44	2020-09-23	248.49000549316406	248.77000427246094	235.35000610351562	235.99000549316406	235.99000549316406	7507900
45	2020-09-24	235.83999633789062	239.9600067138672	233.6300048828125	237.5500030517578	237.5500030517578	4166800
46	2020-09-25	237.38999938964844	243.9499969482422	235.0500030517578	242.74000549316406	242.74000549316406	5117800
47	2020-09-28	247.55999755859375	248.5800018310547	242.2100067138672	246.6699981689453	246.6699981689453	4088300
48	2020-09-29	245.25999450683594	247.89999389648438	244.5	247.4499969482422	247.4499969482422	3983700
49	2020-09-30	246.64999389648438	255.41000366210938	246.22000122070312	251.32000732421875	251.32000732421875	8188500
50	2020-10-01	253.17999267578125	254.6699981689453	250.80999755859375	253.4499969482422	253.4499969482422	4318000
51	2020-10-02	249.75	254.9499969482422	247.2100067138672	247.85000610351562	247.85000610351562	4494500
52	2020-10-05	250.0	253.27999877929688	249.0	251.52999877929688	251.52999877929688	3403500
53	2020-10-06	252.72999572753906	257.2900085449219	249.0	250.13999938964844	250.13999938964844	4448100
54	2020-10-07	252.1999969482422	260.739990234375	252.1999969482422	259.9800109863281	259.9800109863281	4963200
55	2020-10-08	264.20001220703125	264.6199951171875	257.0799865722656	260.2200012207031	260.2200012207031	4150400
56	2020-10-09	262.8999938964844	266.04998779296875	261.5	265.9800109863281	265.9800109863281	4225000
57	2020-10-12	270.0	270.0	265.2900085449219	267.07000732421875	267.07000732421875	4317000
58	2020-10-13	266.4200134277344	268.7900085449219	264.2300109863281	266.8299865722656	266.8299865722656	3713200
59	2020-10-14	270.0	270.1600036621094	258.75	261.8299865722656	261.8299865722656	5129500
60	2020-10-15	258.1099853515625	260.5199890136719	254.02000427246094	257.7200012207031	257.7200012207031	5256800
61	2020-10-16	259.239990234375	262.5199890136719	258.489990234375	258.54998779296875	258.54998779296875	3092300
62	2020-10-19	259.760009765625	261.4800109863281	254.5	255.00999450683594	255.00999450683594	3242300
63	2020-10-20	256.1199951171875	259.17999267578125	254.0500030517578	255.97000122070312	255.97000122070312	2989300
64	2020-10-21	256.45001220703125	258.30999755859375	251.85000610351562	254.22999572753906	254.22999572753906	2794000
65	2020-10-22	253.88999938964844	255.22000122070312	246.1300048828125	249.6699981689453	249.6699981689453	3685700
66	2020-10-23	250.10000610351562	250.57000732421875	246.80999755859375	250.52000427246094	250.52000427246094	3159600
67	2020-10-26	245.3000030517578	248.11000061035156	237.3800048828125	241.97999572753906	241.97999572753906	5864100
68	2020-10-27	248.0	251.75	245.77000427246094	250.3000030517578	250.3000030517578	4285600
69	2020-10-28	244.60000610351562	245.4499969482422	238.00999450683594	238.42999267578125	238.42999267578125	4425400
70	2020-10-29	242.52000427246094	242.52000427246094	237.1300048828125	237.13999938964844	237.13999938964844	4589000
71	2020-10-30	235.82000732421875	237.75	228.66000366210938	232.27000427246094	232.27000427246094	5741200
72	2020-11-02	235.1199951171875	238.5	228.99000549316406	232.4499969482422	232.4499969482422	3953400
73	2020-11-03	235.10000610351562	240.94000244140625	233.27999877929688	237.1300048828125	237.1300048828125	4151400
74	2020-11-04	246.02000427246094	252.8800048828125	243.24000549316406	250.74000549316406	250.74000549316406	6505400
75	2020-11-05	258.1099853515625	260.9200134277344	255.44000244140625	260.2200012207031	260.2200012207031	8961700
76	2020-11-06	260.0	261.75	254.49000549316406	260.1499938964844	260.1499938964844	3798600
77	2020-11-09	260.95001220703125	270.9200134277344	257.25	259.2799987792969	259.2799987792969	8777500
78	2020-11-10	258.05999755859375	259.0	242.89999389648438	247.66000366210938	247.66000366210938	6863200
79	2020-11-11	253.50999450683594	256.739990234375	251.2100067138672	254.17999267578125	254.17999267578125	4163400
80	2020-11-12	247.39999389648438	254.97000122070312	246.36000061035156	249.4199981689453	249.4199981689453	5607000
81	2020-11-13	252.83999633789062	253.7899932861328	247.55999755859375	249.50999450683594	249.50999450683594	5160000
82	2020-11-16	249.52000427246094	253.49000549316406	248.17999267578125	249.88999938964844	249.88999938964844	5712600
83	2020-11-17	253.74000549316406	258.2699890136719	250.4600067138672	256.1700134277344	256.1700134277344	5090700
84	2020-11-18	256.3999938964844	262.6600036621094	255.85000610351562	257.1600036621094	257.1600036621094	5880500
85	2020-11-19	256.8399963378906	267.0899963378906	255.66000366210938	264.6499938964844	264.6499938964844	8084600
86	2020-11-20	263.5899963378906	265.0199890136719	257.82000732421875	258.0400085449219	258.0400085449219	7286100
87	2020-11-23	261.2300109863281	261.739990234375	254.61000061035156	257.6400146484375	257.6400146484375	5383600
88	2020-11-24	260.0	262.30999755859375	257.82000732421875	260.8399963378906	260.8399963378906	5797300
89	2020-11-25	263.7300109863281	266.1000061035156	245.0500030517578	246.82000732421875	246.82000732421875	26394900
90	2020-11-27	251.0	251.83999633789062	247.02999877929688	247.6300048828125	247.6300048828125	7395000
91	2020-11-30	245.47999572753906	247.6300048828125	236.07000732421875	245.8000030517578	245.8000030517578	18966400
92	2020-12-01	245.0	246.6999969482422	238.6999969482422	241.35000610351562	241.35000610351562	18872000
93	2020-12-02	225.47999572753906	226.0	215.6300048828125	220.77999877929688	220.77999877929688	52225500
94	2020-12-03	226.11000061035156	226.11000061035156	220.1300048828125	220.97000122070312	220.97000122070312	21395300
95	2020-12-04	223.82000732421875	228.60000610351562	221.82000732421875	225.86000061035156	225.86000061035156	20504800
96	2020-12-07	228.11000061035156	229.8699951171875	226.25	227.6999969482422	227.6999969482422	12864100
97	2020-12-08	228.64999389648438	229.5	225.66000366210938	227.86000061035156	227.86000061035156	12116800
98	2020-12-09	228.0500030517578	228.83999633789062	220.07000732421875	220.57000732421875	220.57000732421875	15651800
99	2020-12-10	220.57000732421875	224.30999755859375	220.16000366210938	222.9199981689453	222.9199981689453	9258600
100	2020-12-11	221.9199981689453	222.74000549316406	219.97999572753906	222.4199981689453	222.4199981689453	8214400
101	2020-12-14	223.08999633789062	223.47000122070312	220.4499969482422	221.27000427246094	221.27000427246094	8508500
102	2020-12-15	222.07000732421875	222.13999938964844	218.1999969482422	220.14999389648438	220.14999389648438	10766800
103	2020-12-16	221.47999572753906	224.0	220.25	223.6199951171875	223.6199951171875	8821400
104	2020-12-17	224.89999389648438	226.72999572753906	224.5	225.9199981689453	225.9199981689453	9946900
105	2020-12-18	227.02000427246094	227.82000732421875	224.39999389648438	227.42999267578125	227.42999267578125	11845400
106	2020-12-21	224.89999389648438	227.44000244140625	224.7100067138672	226.47000122070312	226.47000122070312	9219000
107	2020-12-22	227.0	231.8699951171875	226.60000610351562	231.1699981689453	231.1699981689453	10339600
108	2020-12-23	232.5	233.17999267578125	227.11000061035156	227.42999267578125	227.42999267578125	7090500
109	2020-12-24	228.3000030517578	229.19000244140625	224.8300018310547	225.77999877929688	225.77999877929688	6146300
110	2020-12-28	227.22000122070312	227.83999633789062	222.0500030517578	224.63999938964844	224.63999938964844	6422500
111	2020-12-29	224.97000122070312	225.3000030517578	220.86000061035156	222.4600067138672	222.4600067138672	6122400
112	2020-12-30	223.1300048828125	223.63999938964844	221.5800018310547	222.39999389648438	222.39999389648438	4724000
113	2020-12-31	222.27000427246094	222.7899932861328	220.1699981689453	222.52999877929688	222.52999877929688	6011100
114	2021-01-04	222.63999938964844	223.75	215.72000122070312	220.30999755859375	220.30999755859375	10319900
115	2021-01-05	219.49000549316406	223.0	217.99000549316406	221.52000427246094	221.52000427246094	8657200
116	2021-01-06	218.0	220.4600067138672	215.77999877929688	216.14999389648438	216.14999389648438	9789800
117	2021-01-07	217.02999877929688	220.66000366210938	216.5	217.97999572753906	217.97999572753906	8443100
118	2021-01-08	220.0	222.32000732421875	219.22000122070312	222.0399932861328	222.0399932861328	7301700
119	2021-01-11	219.6300048828125	220.5800018310547	216.22999572753906	218.25	218.25	7199000
120	2021-01-12	218.0	218.3000030517578	214.08999633789062	215.52000427246094	215.52000427246094	10736000
121	2021-01-13	217.0	218.89999389648438	215.52999877929688	218.17999267578125	218.17999267578125	6839200
122	2021-01-14	218.22999572753906	219.5	215.5500030517578	215.60000610351562	215.60000610351562	6548000
123	2021-01-15	216.1699981689453	217.8699951171875	212.99000549316406	213.13999938964844	213.13999938964844	8525600
124	2021-01-19	215.35000610351562	217.27999877929688	213.6999969482422	216.75999450683594	216.75999450683594	7753800
125	2021-01-20	221.99000549316406	224.63999938964844	219.97000122070312	223.44000244140625	223.44000244140625	9857700
126	2021-01-21	223.69000244140625	224.74000549316406	220.82000732421875	222.1699981689453	222.1699981689453	6785900
127	2021-01-22	224.89999389648438	227.7899932861328	223.75	225.77000427246094	225.77000427246094	10186100
128	2021-01-25	229.69000244140625	230.3000030517578	221.32000732421875	225.9199981689453	225.9199981689453	8213500
129	2021-01-26	227.8000030517578	227.91000366210938	224.5399932861328	226.25999450683594	226.25999450683594	5021000
130	2021-01-27	223.6999969482422	227.80999755859375	221.5800018310547	224.77999877929688	224.77999877929688	7641100
131	2021-01-28	225.0	229.60000610351562	225.0	226.5	226.5	7246000
132	2021-01-29	224.66000366210938	228.7899932861328	223.02000427246094	225.55999755859375	225.55999755859375	6473000
133	2021-02-01	227.2100067138672	229.89999389648438	224.75	228.4600067138672	228.4600067138672	5696700
134	2021-02-02	231.47000122070312	235.9499969482422	231.3800048828125	234.1999969482422	234.1999969482422	7134900
135	2021-02-03	235.0	236.0	232.25999450683594	234.82000732421875	234.82000732421875	5357600
136	2021-02-04	235.52000427246094	238.22999572753906	235.47000122070312	237.97999572753906	237.97999572753906	4770700
137	2021-02-05	239.14999389648438	239.36000061035156	236.41000366210938	238.88999938964844	238.88999938964844	5020000
138	2021-02-08	239.50999450683594	241.11000061035156	237.1300048828125	238.92999267578125	238.92999267578125	4336400
139	2021-02-09	239.55999755859375	240.0800018310547	236.24000549316406	236.6999969482422	236.6999969482422	5157200
140	2021-02-10	237.4499969482422	238.22000122070312	233.9600067138672	236.72000122070312	236.72000122070312	5535600
141	2021-02-11	238.92999267578125	242.88999938964844	238.5800018310547	241.24000549316406	241.24000549316406	6091600
142	2021-02-12	240.9499969482422	241.55999755859375	238.91000366210938	240.3699951171875	240.3699951171875	4314400
143	2021-02-16	245.0	251.22999572753906	243.8000030517578	248.58999633789062	248.58999633789062	10837600
144	2021-02-17	248.58999633789062	249.5	245.5	247.66000366210938	247.66000366210938	5879200
145	2021-02-18	245.97000122070312	248.00999450683594	242.57000732421875	247.00999450683594	247.00999450683594	4152800
146	2021-02-19	248.0	249.38999938964844	245.97999572753906	246.55999755859375	246.55999755859375	4647700
147	2021-02-22	244.25999450683594	244.52000427246094	240.3800048828125	240.9499969482422	240.9499969482422	5055000
148	2021-02-23	235.25999450683594	238.9600067138672	229.00999450683594	235.63999938964844	235.63999938964844	8641600
149	2021-02-24	235.52999877929688	241.5	231.50999450683594	240.47000122070312	240.47000122070312	6128300
150	2021-02-25	238.52999877929688	240.35000610351562	229.77000427246094	231.0800018310547	231.0800018310547	8828900
151	2021-02-26	229.38999938964844	230.5	216.33999633789062	216.5	216.5	20372900
152	2021-03-01	219.89999389648438	220.1999969482422	215.02999877929688	217.5399932861328	217.5399932861328	14027700
153	2021-03-02	218.39999389648438	218.60000610351562	213.33999633789062	213.47000122070312	213.47000122070312	10211500
154	2021-03-03	212.8300018310547	213.32000732421875	205.39999389648438	206.0	206.0	11459000
155	2021-03-04	206.83999633789062	209.08999633789062	201.50999450683594	205.3300018310547	205.3300018310547	12800500
156	2021-03-05	210.00999450683594	212.35000610351562	203.22000122070312	210.75999450683594	210.75999450683594	11406000
157	2021-03-08	213.6199951171875	214.89999389648438	207.57000732421875	207.72000122070312	207.72000122070312	9576400
158	2021-03-09	212.17999267578125	215.7899932861328	211.1699981689453	211.52999877929688	211.52999877929688	9732200
159	2021-03-10	214.72000122070312	216.14999389648438	211.77000427246094	211.9600067138672	211.9600067138672	7186400
160	2021-03-11	215.0	218.1699981689453	214.35000610351562	215.9499969482422	215.9499969482422	6431000
161	2021-03-12	213.4499969482422	213.85000610351562	209.3000030517578	212.2100067138672	212.2100067138672	6114600
162	2021-03-15	211.85000610351562	212.94000244140625	209.5	212.8000030517578	212.8000030517578	5733700
163	2021-03-16	214.83999633789062	216.69000244140625	213.47999572753906	214.47999572753906	214.47999572753906	5311000
164	2021-03-17	213.52000427246094	214.80999755859375	210.86000061035156	213.1199951171875	213.1199951171875	5805100
165	2021-03-18	210.6999969482422	211.3800048828125	208.39999389648438	209.47999572753906	209.47999572753906	5580100
166	2021-03-19	209.80999755859375	212.75	209.07000732421875	212.1999969482422	212.1999969482422	7088400
167	2021-03-22	211.47999572753906	216.97999572753906	211.3699951171875	215.1699981689453	215.1699981689453	5002500
168	2021-03-23	214.75999450683594	217.42999267578125	214.3300018310547	215.0	215.0	4578000
169	2021-03-24	215.1300048828125	215.27999877929688	209.41000366210938	209.52999877929688	209.52999877929688	4617700
170	2021-03-25	206.1699981689453	208.1699981689453	204.3699951171875	205.44000244140625	205.44000244140625	7977200
171	2021-03-26	205.63999938964844	209.41000366210938	204.77000427246094	209.08999633789062	209.08999633789062	7333200
172	2021-03-29	209.00999450683594	211.64999389648438	205.99000549316406	210.77000427246094	210.77000427246094	5686900
173	2021-03-30	208.63999938964844	211.2899932861328	207.36000061035156	210.0	210.0	4717900
174	2021-03-31	210.44000244140625	213.6699981689453	210.11000061035156	211.8699951171875	211.8699951171875	6838000
175	2021-04-01	213.60000610351562	218.92999267578125	213.3699951171875	218.72000122070312	218.72000122070312	7763500
176	2021-04-05	219.61000061035156	221.83999633789062	218.92999267578125	220.2899932861328	220.2899932861328	5553200
177	2021-04-06	219.82000732421875	221.5500030517578	218.25	221.08999633789062	221.08999633789062	5448500
178	2021-04-07	221.9600067138672	222.67999267578125	219.38999938964844	220.7899932861328	220.7899932861328	4403400
179	2021-04-08	223.0	225.7100067138672	222.4499969482422	224.4499969482422	224.4499969482422	6169100
180	2021-04-09	224.3300018310547	231.30999755859375	223.6300048828125	231.27999877929688	231.27999877929688	7319300
181	2021-04-12	229.52000427246094	229.85000610351562	227.14999389648438	228.75999450683594	228.75999450683594	6205700
182	2021-04-13	229.0	233.49000549316406	228.5	232.0	232.0	5397100
183	2021-04-14	232.85000610351562	233.13999938964844	227.66000366210938	228.02000427246094	228.02000427246094	4617600
184	2021-04-15	229.8699951171875	233.0800018310547	229.5	233.0	233.0	5073900
185	2021-04-16	234.0	234.0	229.88999938964844	231.91000366210938	231.91000366210938	5088700
186	2021-04-19	230.8300018310547	232.1999969482422	228.8699951171875	230.5	230.5	4257700
187	2021-04-20	230.0	231.4499969482422	226.88999938964844	227.9600067138672	227.9600067138672	4081200
188	2021-04-21	227.11000061035156	230.7899932861328	226.6699981689453	230.55999755859375	230.55999755859375	4024000
189	2021-04-22	230.0	233.88999938964844	229.00999450683594	231.35000610351562	231.35000610351562	4975400
190	2021-04-23	232.94000244140625	235.49000549316406	231.75	233.50999450683594	233.50999450683594	5447100
191	2021-04-26	234.0399932861328	235.8000030517578	232.4199981689453	235.4600067138672	235.4600067138672	3459600
192	2021-04-27	235.4600067138672	235.89999389648438	231.91000366210938	234.2100067138672	234.2100067138672	3445200
193	2021-04-28	235.0	238.3300018310547	233.52999877929688	236.8800048828125	236.8800048828125	4274500
194	2021-04-29	237.32000732421875	237.6699981689453	232.1699981689453	234.36000061035156	234.36000061035156	4140800
195	2021-04-30	232.8000030517578	234.5	229.52000427246094	230.32000732421875	230.32000732421875	5024800
196	2021-05-03	230.77000427246094	231.4600067138672	223.07000732421875	223.75999450683594	223.75999450683594	5835700
197	2021-05-04	221.6699981689453	222.0	214.36000061035156	217.17999267578125	217.17999267578125	6727500
198	2021-05-05	218.82000732421875	219.57000732421875	214.83999633789062	215.39999389648438	215.39999389648438	4205800
199	2021-05-06	215.80999755859375	218.27999877929688	213.5	218.0500030517578	218.0500030517578	5200000
200	2021-05-07	220.50999450683594	221.25	215.08999633789062	216.5	216.5	5774700
201	2021-05-10	215.5	215.9600067138672	213.22999572753906	213.88999938964844	213.88999938964844	5263700
202	2021-05-11	209.0	216.57000732421875	208.91000366210938	215.55999755859375	215.55999755859375	6097900
203	2021-05-12	213.33999633789062	213.3699951171875	209.0	210.5399932861328	210.5399932861328	5482500
204	2021-05-13	212.97000122070312	215.63999938964844	210.47000122070312	211.86000061035156	211.86000061035156	5337000
205	2021-05-14	214.19000244140625	218.27000427246094	214.14999389648438	217.66000366210938	217.66000366210938	4429000
206	2021-05-17	216.58999633789062	217.72000122070312	212.82000732421875	215.05999755859375	215.05999755859375	3816100
207	2021-05-18	215.44000244140625	217.35000610351562	213.7899932861328	214.3300018310547	214.3300018310547	3540600
208	2021-05-19	215.85000610351562	221.60000610351562	214.50999450683594	221.33999633789062	221.33999633789062	8092100
209	2021-05-20	222.97999572753906	226.8300018310547	222.36000061035156	223.77999877929688	223.77999877929688	6705500
210	2021-05-21	225.2100067138672	225.77999877929688	222.44000244140625	222.5800018310547	222.5800018310547	4913600
211	2021-05-24	225.0	227.60000610351562	224.2100067138672	226.99000549316406	226.99000549316406	5288300
212	2021-05-25	228.0	229.72000122070312	226.27999877929688	227.7100067138672	227.7100067138672	6256300
213	2021-05-26	228.47999572753906	230.24000549316406	228.2899932861328	229.67999267578125	229.67999267578125	5807100
214	2021-05-27	229.52000427246094	229.52000427246094	225.38999938964844	225.8300018310547	225.8300018310547	15344100
215	2021-05-28	239.22000122070312	243.5	237.8300018310547	238.10000610351562	238.10000610351562	17810800
216	2021-06-01	238.0	238.39999389648438	232.4600067138672	236.1999969482422	236.1999969482422	8103900
217	2021-06-02	234.39999389648438	238.2899932861328	233.89999389648438	234.6199951171875	234.6199951171875	5543900
218	2021-06-03	232.88999938964844	233.17999267578125	229.42999267578125	230.83999633789062	230.83999633789062	5109000
219	2021-06-04	231.6300048828125	237.88999938964844	231.52000427246094	237.47999572753906	237.47999572753906	6177600
220	2021-06-07	236.60000610351562	239.47000122070312	235.83999633789062	238.13999938964844	238.13999938964844	3510800
221	2021-06-08	238.8000030517578	241.7899932861328	235.6699981689453	236.4199981689453	236.4199981689453	5827300
222	2021-06-09	238.8699951171875	238.8699951171875	235.50999450683594	236.08999633789062	236.08999633789062	3350900
223	2021-06-10	236.0	240.2899932861328	235.14999389648438	240.19000244140625	240.19000244140625	4659500
224	2021-06-11	239.02999877929688	240.3699951171875	238.41000366210938	240.30999755859375	240.30999755859375	4624200
225	2021-06-14	240.6999969482422	246.63999938964844	240.47999572753906	246.25999450683594	246.25999450683594	6764700
226	2021-06-15	245.2100067138672	245.36000061035156	242.00999450683594	242.5800018310547	242.5800018310547	5135300
227	2021-06-16	242.0	245.00999450683594	239.47999572753906	242.38999938964844	242.38999938964844	5099300
228	2021-06-17	242.0	247.17999267578125	241.1999969482422	244.42999267578125	244.42999267578125	5170200
229	2021-06-18	241.85000610351562	246.00999450683594	241.05999755859375	242.77999877929688	242.77999877929688	7822200
230	2021-06-21	243.4499969482422	244.72000122070312	238.88999938964844	244.47999572753906	244.47999572753906	5895100
231	2021-06-22	243.8000030517578	244.72000122070312	240.88999938964844	243.11000061035156	243.11000061035156	4457200
232	2021-06-23	243.75	244.5	240.85000610351562	241.83999633789062	241.83999633789062	4482400
233	2021-06-24	243.35000610351562	247.69000244140625	242.6999969482422	243.77000427246094	243.77000427246094	4987300
234	2021-06-25	244.19000244140625	244.1999969482422	240.99000549316406	241.8699951171875	241.8699951171875	15409300
235	2021-06-28	244.2100067138672	247.58999633789062	243.60000610351562	244.57000732421875	244.57000732421875	4274900
236	2021-06-29	244.44000244140625	246.77999877929688	242.42999267578125	245.80999755859375	245.80999755859375	3871900
237	2021-06-30	245.47999572753906	246.6300048828125	243.5	244.27000427246094	244.27000427246094	4168800
238	2021-07-01	244.5	246.58999633789062	242.6199951171875	244.97999572753906	244.97999572753906	3899600
239	2021-07-02	246.9199981689453	248.9600067138672	245.83999633789062	248.1999969482422	248.1999969482422	4056200
240	2021-07-06	249.0	252.9199981689453	248.3800048828125	250.25	250.25	5590200
241	2021-07-07	253.0	253.5	247.86000061035156	248.44000244140625	248.44000244140625	5101400
242	2021-07-08	244.83999633789062	246.5800018310547	241.74000549316406	245.8000030517578	245.8000030517578	5159600
243	2021-07-09	245.58999633789062	248.0	244.08999633789062	245.05999755859375	245.05999755859375	4213500
244	2021-07-12	247.22000122070312	247.25999450683594	241.85000610351562	242.91000366210938	242.91000366210938	5604500
245	2021-07-13	242.2899932861328	247.16000366210938	241.67999267578125	244.02000427246094	244.02000427246094	6699800
246	2021-07-14	244.5	246.14999389648438	239.8699951171875	242.42999267578125	242.42999267578125	6375700
247	2021-07-15	241.22000122070312	242.02999877929688	235.82000732421875	237.5800018310547	237.5800018310547	7912600
248	2021-07-16	238.3000030517578	240.8800048828125	237.77000427246094	238.42999267578125	238.42999267578125	7288100
249	2021-07-19	236.50999450683594	238.5	234.30999755859375	237.5500030517578	237.5500030517578	8843000
250	2021-07-20	238.6999969482422	243.17999267578125	236.27000427246094	240.11000061035156	240.11000061035156	8487000
251	2021-07-21	241.44000244140625	242.97999572753906	238.27000427246094	242.11000061035156	242.11000061035156	15323100
252	2021-07-22	243.5	248.6999969482422	243.33999633789062	248.27999877929688	248.27999877929688	7868700
253	2021-07-23	250.0	250.55999755859375	246.67999267578125	248.25	248.25	5877300
254	2021-07-26	248.1999969482422	248.47999572753906	245.82000732421875	247.60000610351562	247.60000610351562	3960700
255	2021-07-27	247.2100067138672	248.1300048828125	241.19000244140625	243.50999450683594	243.50999450683594	6352500
256	2021-07-28	243.82000732421875	246.0800018310547	243.0	243.9600067138672	243.9600067138672	4100200
257	2021-07-29	243.49000549316406	246.16000366210938	243.49000549316406	244.0399932861328	244.0399932861328	3271100
258	2021-07-30	243.0	244.24000549316406	241.6300048828125	241.92999267578125	241.92999267578125	3747500
259	2021-08-02	242.30999755859375	242.47000122070312	238.8800048828125	240.86000061035156	240.86000061035156	3525700
260	2021-08-03	241.3800048828125	243.0500030517578	239.0399932861328	241.1300048828125	241.1300048828125	3077900
261	2021-08-04	241.6199951171875	244.64999389648438	239.6699981689453	244.1699981689453	244.1699981689453	4121600
262	2021-08-05	244.67999267578125	250.89999389648438	243.5399932861328	250.55999755859375	250.55999755859375	5235200
263	2021-08-06	249.22999572753906	252.0800018310547	249.22000122070312	250.58999633789062	250.58999633789062	4039400
264	2021-08-09	251.4199981689453	252.4199981689453	247.85000610351562	249.32000732421875	249.32000732421875	3312200
265	2021-08-10	250.8699951171875	251.25	243.0399932861328	243.38999938964844	243.38999938964844	4430600
266	2021-08-11	244.6699981689453	246.14999389648438	240.10000610351562	242.27999877929688	242.27999877929688	3999200
267	2021-08-12	242.5	248.42999267578125	241.92999267578125	248.38999938964844	248.38999938964844	4467400
268	2021-08-13	251.7100067138672	253.77000427246094	248.8699951171875	251.55999755859375	251.55999755859375	5985700
269	2021-08-16	250.1699981689453	251.0	244.47000122070312	249.1999969482422	249.1999969482422	4047500
270	2021-08-17	248.25999450683594	249.1999969482422	245.94000244140625	246.99000549316406	246.99000549316406	3472600
271	2021-08-18	248.0	256.79998779296875	247.72000122070312	251.22000122070312	251.22000122070312	8306700
272	2021-08-19	249.1699981689453	255.44000244140625	248.3800048828125	253.07000732421875	253.07000732421875	6600800
273	2021-08-20	253.0	257.8699951171875	252.61000061035156	256.1300048828125	256.1300048828125	5506600
274	2021-08-23	257.0	261.8599853515625	256.57000732421875	260.5199890136719	260.5199890136719	7603900
275	2021-08-24	261.9200134277344	262.5	259.05999755859375	259.6600036621094	259.6600036621094	6685200
276	2021-08-25	260.8599853515625	261.8999938964844	258.75	260.8500061035156	260.8500061035156	9701000
277	2021-08-26	269.79998779296875	275.2200012207031	267.3599853515625	267.7900085449219	267.7900085449219	18987000
278	2021-08-27	267.8599853515625	270.9100036621094	265.42999267578125	266.5299987792969	266.5299987792969	7987300
279	2021-08-30	265.80999755859375	267.5799865722656	264.75	264.9700012207031	264.9700012207031	5730000
280	2021-08-31	264.7699890136719	266.7699890136719	262.70001220703125	265.2699890136719	265.2699890136719	5901500
281	2021-09-01	266.2699890136719	273.260009765625	265.5899963378906	268.32000732421875	268.32000732421875	7189000
282	2021-09-02	269.0	269.260009765625	263.9200134277344	264.1499938964844	264.1499938964844	4498300
283	2021-09-03	263.6000061035156	267.4100036621094	261.79998779296875	267.0799865722656	267.0799865722656	7356700
284	2021-09-07	266.5400085449219	267.8999938964844	264.07000732421875	265.2099914550781	265.2099914550781	4672500
285	2021-09-08	263.6199951171875	264.3399963378906	261.5799865722656	262.6199951171875	262.6199951171875	3851500
286	2021-09-09	261.82000732421875	263.7099914550781	260.45001220703125	260.739990234375	260.739990234375	4126500
287	2021-09-10	261.0	261.5899963378906	256.5	257.20001220703125	257.20001220703125	5275400
288	2021-09-13	257.0	257.69000244140625	252.19000244140625	254.11000061035156	254.11000061035156	5258200
289	2021-09-14	254.11000061035156	255.11000061035156	253.0	254.3699951171875	254.3699951171875	4097500
290	2021-09-15	254.5399932861328	256.75	252.9499969482422	256.1600036621094	256.1600036621094	4764600
291	2021-09-16	255.52999877929688	261.2200012207031	255.0	260.3599853515625	260.3599853515625	5122600
292	2021-09-17	259.2699890136719	261.70001220703125	258.67999267578125	260.5299987792969	260.5299987792969	7049400
293	2021-09-20	256.5899963378906	259.2099914550781	254.94000244140625	258.2200012207031	258.2200012207031	5985500
294	2021-09-21	259.4700012207031	262.54998779296875	257.7699890136719	257.9700012207031	257.9700012207031	6040600
295	2021-09-22	258.8999938964844	260.3599853515625	256.2099914550781	259.1700134277344	259.1700134277344	4355600
296	2021-09-23	270.0	279.3900146484375	266.3999938964844	277.8599853515625	277.8599853515625	15617200
297	2021-09-24	278.5	286.3599853515625	278.2099914550781	285.6300048828125	285.6300048828125	13368300
298	2021-09-27	282.44000244140625	283.760009765625	279.0400085449219	279.67999267578125	279.67999267578125	5941100
299	2021-09-28	275.1099853515625	276.70001220703125	270.0400085449219	272.2799987792969	272.2799987792969	7127100
300	2021-09-29	273.489990234375	274.67999267578125	269.239990234375	270.5	270.5	4361900
301	2021-09-30	270.6499938964844	274.260009765625	270.44000244140625	271.2200012207031	271.2200012207031	5224200
302	2021-10-01	271.5	276.3399963378906	268.7699890136719	275.260009765625	275.260009765625	4756000
303	2021-10-04	275.2200012207031	275.29998779296875	266.1400146484375	270.8599853515625	270.8599853515625	6393800
304	2021-10-05	272.1099853515625	273.54998779296875	271.0299987792969	271.7699890136719	271.7699890136719	4050400
305	2021-10-06	269.6700134277344	275.489990234375	267.5	275.2699890136719	275.2699890136719	4745500
306	2021-10-07	276.8999938964844	279.5	274.0799865722656	274.5799865722656	274.5799865722656	5374200
307	2021-10-08	275.5400085449219	276.9200134277344	272.2699890136719	272.4800109863281	272.4800109863281	2682200
308	2021-10-11	271.7799987792969	276.2699890136719	271.510009765625	273.75	273.75	2693000
309	2021-10-12	276.4200134277344	280.75	276.0199890136719	279.0	279.0	5970100
310	2021-10-13	280.0	285.1000061035156	278.6000061035156	284.4100036621094	284.4100036621094	6573500
311	2021-10-14	286.0	290.6400146484375	284.6600036621094	290.0199890136719	290.0199890136719	5433900
312	2021-10-15	292.489990234375	292.8699951171875	289.32000732421875	291.6600036621094	291.6600036621094	5110600
313	2021-10-18	290.7799987792969	293.25	288.7099914550781	291.70001220703125	291.70001220703125	5163300
314	2021-10-19	292.1000061035156	295.5299987792969	291.3599853515625	292.3399963378906	292.3399963378906	3631200
315	2021-10-20	293.1099853515625	295.4100036621094	287.95001220703125	290.0899963378906	290.0899963378906	4487900
316	2021-10-21	289.4700012207031	291.57000732421875	288.2699890136719	289.80999755859375	289.80999755859375	2828500
317	2021-10-22	289.0	293.0	288.17999267578125	292.55999755859375	292.55999755859375	2927000
318	2021-10-25	293.29998779296875	295.1300048828125	291.7200012207031	293.9200134277344	293.9200134277344	2993500
319	2021-10-26	295.7799987792969	298.3599853515625	293.6199951171875	295.1099853515625	295.1099853515625	3601400
320	2021-10-27	296.5299987792969	299.19000244140625	295.0899963378906	295.1499938964844	295.1499938964844	3742700
321	2021-10-28	295.07000732421875	298.80999755859375	293.5299987792969	298.3800048828125	298.3800048828125	3450400
322	2021-10-29	298.0	300.7799987792969	296.2699890136719	299.69000244140625	299.69000244140625	4251900
323	2021-11-01	301.5	304.8599853515625	299.7200012207031	302.760009765625	302.760009765625	3825100
324	2021-11-02	301.7200012207031	303.44000244140625	299.4100036621094	302.95001220703125	302.95001220703125	4177500
325	2021-11-03	303.95001220703125	303.95001220703125	298.19000244140625	302.8900146484375	302.8900146484375	3260200
326	2021-11-04	303.5	308.4100036621094	302.3999938964844	308.0400085449219	308.0400085449219	3833800
327	2021-11-05	308.5	311.3999938964844	303.3399963378906	307.25	307.25	4681800
328	2021-11-08	307.20001220703125	311.3900146484375	305.8999938964844	309.9599914550781	309.9599914550781	3893000
329	2021-11-09	310.0	311.75	307.2200012207031	309.7099914550781	309.7099914550781	3126500
330	2021-11-10	306.57000732421875	308.5899963378906	297.8900146484375	299.6700134277344	299.6700134277344	4350900
331	2021-11-11	301.5	305.75	301.5	302.9800109863281	302.9800109863281	2681900
332	2021-11-12	304.5	307.2200012207031	301.6300048828125	306.6499938964844	306.6499938964844	3802300
333	2021-11-15	306.8999938964844	307.760009765625	303.2300109863281	305.489990234375	305.489990234375	3595300
334	2021-11-16	304.0799865722656	307.5799865722656	302.7200012207031	307.0899963378906	307.0899963378906	2989400
335	2021-11-17	307.7799987792969	309.8999938964844	307.25	308.0199890136719	308.0199890136719	3864700
336	2021-11-18	306.1600036621094	306.989990234375	299.5799865722656	302.989990234375	302.989990234375	4443100
337	2021-11-19	305.7099914550781	306.0	301.1000061035156	301.1700134277344	301.1700134277344	4758900
338	2021-11-22	301.8399963378906	305.489990234375	296.7200012207031	296.8399963378906	296.8399963378906	4474700
339	2021-11-23	293.6499938964844	296.4700012207031	288.30999755859375	291.4200134277344	291.4200134277344	6431100
340	2021-11-24	286.0400085449219	289.45001220703125	283.20001220703125	289.1700134277344	289.1700134277344	5091400
341	2021-11-26	284.5	287.57000732421875	283.0400085449219	284.2099914550781	284.2099914550781	4195300
342	2021-11-29	289.5199890136719	298.3900146484375	284.70001220703125	296.739990234375	296.739990234375	8215600
343	2021-11-30	296.19000244140625	299.2699890136719	283.3999938964844	284.9599914550781	284.9599914550781	13597600
344	2021-12-01	271.260009765625	276.94000244140625	251.4600067138672	251.5	251.5	30723100
345	2021-12-02	252.82000732421875	262.5799865722656	252.13999938964844	261.20001220703125	261.20001220703125	12200800
346	2021-12-03	261.54998779296875	261.75	251.6999969482422	258.32000732421875	258.32000732421875	8940300